{"ticker": "XF1", "overview": {"name": "Xref Limited", "country": "Australia", "industry": "Software & Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "XF1", "has_prices": true, "as_of": "2026-09-16", "last": 0.053, "prev_close": 0.057, "change": -0.0040000000000000036, "change_pct": -0.0701754385964913, "session_volume": 763610.0, "vwap_5": 0.055258149301285864, "vwap_20": 0.0584014042272125, "vwap_60": 0.06159974258172869, "vwap_250": 0.1112937331622872, "high_52w": 0.175, "low_52w": 0.052, "avg_volume_20": 370246.35, "sessions": 400, "market_cap": {"value": 11664757.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03134988", "src": "ASX", "ticker": "XF1", "cik": "", "company": "Xref Limited", "company_raw": "Xref 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": "Someone big just shifted their XF1 stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134988", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88790}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Lms", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-03-04", "source_url": "https://www.marketindex.com.au/asx/xf1", "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": "2026-09-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130929-2A1694637", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-13", "source_url": "https://www.marketindex.com.au/asx/xf1", "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": "2026-07-13", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110367-2A1684095", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-18", "source_url": "https://www.marketindex.com.au/asx/xf1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-18", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03101533-2A1678043", "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": "2026-05-08", "source_url": "https://www.marketindex.com.au/asx/xf1", "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": "2026-03-18", "source_url": "https://www.marketindex.com.au/asx/xf1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-31", "source_url": "https://www.marketindex.com.au/asx/xf1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-01", "source_url": "https://www.marketindex.com.au/asx/xf1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-20", "source_url": "https://www.marketindex.com.au/asx/xf1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-21", "source_url": "https://www.marketindex.com.au/asx/xf1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-27", "source_url": "https://www.marketindex.com.au/asx/xf1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-26", "source_url": "https://www.marketindex.com.au/asx/xf1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-26", "source_url": "https://www.marketindex.com.au/asx/xf1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-18", "source_url": "https://www.marketindex.com.au/asx/xf1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-06", "source_url": "https://www.marketindex.com.au/asx/xf1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-02", "source_url": "https://www.marketindex.com.au/asx/xf1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-10", "source_url": "https://www.marketindex.com.au/asx/xf1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-10", "source_url": "https://www.marketindex.com.au/asx/xf1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-06", "source_url": "https://www.marketindex.com.au/asx/xf1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-05", "source_url": "https://www.marketindex.com.au/asx/xf1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-04", "source_url": "https://www.marketindex.com.au/asx/xf1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-04", "source_url": "https://www.marketindex.com.au/asx/xf1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-04", "source_url": "https://www.marketindex.com.au/asx/xf1", "needs_ocr": 0}], "directors": [{"name": "Lms", "first_seen": "2020-03-04", "last_seen": "2020-03-04", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Periodic Reports", "title": "Business Update Q1 FY2027", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155119-2A1706910"}, {"date": "2026-10-29", "form": "Periodic Reports", "title": "2026 Corporate Governance Statement & Appendix 4G", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155104-2A1706906"}, {"date": "2026-10-29", "form": "Periodic Reports", "title": "Annual Report to Shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155099-2A1706904"}, {"date": "2026-10-28", "form": "Other", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154371-2A1706628"}, {"date": "2026-10-02", "form": "Notice Of Meeting", "title": "Revised AGM Date & Closing Date for Director Nominations", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143676-2A1701405"}], "performance": {"ticker": "XF1", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2007-04-18", "close": 9.4, "volume": 71646.0}, {"date": "2007-04-19", "close": 10.6, "volume": 45124.0}, {"date": "2007-04-20", "close": 10.2, "volume": 18395.0}, {"date": "2007-04-23", "close": 9.4, "volume": 14051.0}, {"date": "2007-04-24", "close": 9.6, "volume": 10866.0}, {"date": "2007-04-26", "close": 9.2, "volume": 4986.0}, {"date": "2007-04-27", "close": 9.2, "volume": 5290.0}, {"date": "2007-04-30", "close": 8.8, "volume": 9874.0}, {"date": "2007-05-01", "close": 8.4, "volume": 3629.0}, {"date": "2007-05-02", "close": 8.8, "volume": 6650.0}, {"date": "2007-05-03", "close": 9.2, "volume": 4906.0}, {"date": "2007-05-04", "close": 9.4, "volume": 11168.0}, {"date": "2007-05-07", "close": 9.4, "volume": 4250.0}, {"date": "2007-05-08", "close": 9.0, "volume": 5563.0}, {"date": "2007-05-10", "close": 9.8, "volume": 15143.0}, {"date": "2007-05-11", "close": 9.6, "volume": 7447.0}, {"date": "2007-05-14", "close": 9.6, "volume": 2500.0}, {"date": "2007-05-15", "close": 9.8, "volume": 3430.0}, {"date": "2007-05-16", "close": 9.6, "volume": 2750.0}, {"date": "2007-05-17", "close": 9.6, "volume": 622.0}, {"date": "2007-05-18", "close": 9.4, "volume": 1250.0}, {"date": "2007-05-21", "close": 9.4, "volume": 14900.0}, {"date": "2007-05-22", "close": 9.4, "volume": 2100.0}, {"date": "2007-05-23", "close": 9.4, "volume": 5280.0}, {"date": "2007-05-24", "close": 8.8, "volume": 8374.0}, {"date": "2007-05-25", "close": 8.8, "volume": 3925.0}, {"date": "2007-05-28", "close": 9.0, "volume": 132.0}, {"date": "2007-05-30", "close": 9.2, "volume": 8919.0}, {"date": "2007-05-31", "close": 9.6, "volume": 414.0}, {"date": "2007-06-01", "close": 9.2, "volume": 1431.0}, {"date": "2007-06-04", "close": 9.2, "volume": 1187.0}, {"date": "2007-06-06", "close": 8.8, "volume": 788.0}, {"date": "2007-06-07", "close": 8.8, "volume": 1525.0}, {"date": "2007-06-08", "close": 8.8, "volume": 201.0}, {"date": "2007-06-12", "close": 9.0, "volume": 1875.0}, {"date": "2007-06-13", "close": 8.4, "volume": 325.0}, {"date": "2007-06-14", "close": 8.6, "volume": 2501.0}, {"date": "2007-06-15", "close": 8.6, "volume": 2500.0}, {"date": "2007-06-18", "close": 8.6, "volume": 5250.0}, {"date": "2007-06-19", "close": 8.4, "volume": 2499.0}, {"date": "2007-06-20", "close": 8.4, "volume": 4751.0}, {"date": "2007-06-21", "close": 8.8, "volume": 12954.0}, {"date": "2007-06-22", "close": 9.0, "volume": 2525.0}, {"date": "2007-06-25", "close": 9.0, "volume": 2500.0}, {"date": "2007-06-26", "close": 9.0, "volume": 3750.0}, {"date": "2007-06-27", "close": 9.2, "volume": 2125.0}, {"date": "2007-06-28", "close": 9.2, "volume": 450.0}, {"date": "2007-06-29", "close": 9.2, "volume": 2175.0}, {"date": "2007-07-02", "close": 9.2, "volume": 375.0}, {"date": "2007-07-03", "close": 9.8, "volume": 3529.0}, {"date": "2007-07-04", "close": 9.6, "volume": 800.0}, {"date": "2007-07-05", "close": 9.6, "volume": 3117.0}, {"date": "2007-07-06", "close": 8.8, "volume": 11625.0}, {"date": "2007-07-09", "close": 8.8, "volume": 2375.0}, {"date": "2007-07-10", "close": 9.2, "volume": 4700.0}, {"date": "2007-07-11", "close": 8.8, "volume": 7550.0}, {"date": "2007-07-12", "close": 8.8, "volume": 2650.0}, {"date": "2007-07-13", "close": 8.4, "volume": 1100.0}, {"date": "2007-07-16", "close": 8.8, "volume": 2506.0}, {"date": "2007-07-17", "close": 8.8, "volume": 4511.0}, {"date": "2007-07-19", "close": 8.4, "volume": 8036.0}, {"date": "2007-07-20", "close": 8.8, "volume": 114.0}, {"date": "2007-07-23", "close": 8.4, "volume": 250.0}, {"date": "2007-07-24", "close": 8.4, "volume": 250.0}, {"date": "2007-07-25", "close": 8.6, "volume": 9313.0}, {"date": "2007-07-26", "close": 8.4, "volume": 5000.0}, {"date": "2007-07-27", "close": 8.2, "volume": 5529.0}, {"date": "2007-07-30", "close": 8.8, "volume": 13825.0}, {"date": "2007-07-31", "close": 8.6, "volume": 1050.0}, {"date": "2007-08-01", "close": 8.4, "volume": 575.0}, {"date": "2007-08-02", "close": 8.2, "volume": 1925.0}, {"date": "2007-08-03", "close": 8.2, "volume": 950.0}, {"date": "2007-08-06", "close": 7.8, "volume": 2294.0}, {"date": "2007-08-07", "close": 8.2, "volume": 3675.0}, {"date": "2007-08-09", "close": 7.4, "volume": 16356.0}, {"date": "2007-08-10", "close": 7.4, "volume": 2000.0}, {"date": "2007-08-13", "close": 7.4, "volume": 6768.0}, {"date": "2007-08-15", "close": 7.2, "volume": 5059.0}, {"date": "2007-08-16", "close": 7.2, "volume": 3847.0}, {"date": "2007-08-17", "close": 6.0, "volume": 4990.0}, {"date": "2007-08-20", "close": 7.2, "volume": 66.0}, {"date": "2007-08-22", "close": 7.6, "volume": 250.0}, {"date": "2007-08-23", "close": 9.2, "volume": 7439.0}, {"date": "2007-08-24", "close": 9.2, "volume": 35674.0}, {"date": "2007-08-27", "close": 9.2, "volume": 1000.0}, {"date": "2007-08-28", "close": 8.0, "volume": 3631.0}, {"date": "2007-08-30", "close": 8.0, "volume": 731.0}, {"date": "2007-09-04", "close": 7.8, "volume": 1250.0}, {"date": "2007-09-05", "close": 7.6, "volume": 213.0}, {"date": "2007-09-07", "close": 7.6, "volume": 1437.0}, {"date": "2007-09-12", "close": 8.0, "volume": 503.0}, {"date": "2007-09-17", "close": 7.6, "volume": 123.0}, {"date": "2007-09-18", "close": 7.6, "volume": 3626.0}, {"date": "2007-09-20", "close": 7.6, "volume": 1250.0}, {"date": "2007-09-21", "close": 8.0, "volume": 950.0}, {"date": "2007-09-25", "close": 7.6, "volume": 2875.0}, {"date": "2007-09-26", "close": 8.4, "volume": 1625.0}, {"date": "2007-09-27", "close": 8.6, "volume": 1299.0}, {"date": "2007-09-28", "close": 8.6, "volume": 776.0}, {"date": "2007-10-01", "close": 8.4, "volume": 200.0}, {"date": "2007-10-03", "close": 7.2, "volume": 1258.0}, {"date": "2007-10-04", "close": 7.2, "volume": 243.0}, {"date": "2007-10-08", "close": 8.0, "volume": 764.0}, {"date": "2007-10-09", "close": 8.0, "volume": 60.0}, {"date": "2007-10-10", "close": 8.0, "volume": 650.0}, {"date": "2007-10-11", "close": 7.6, "volume": 125.0}, {"date": "2007-10-15", "close": 8.0, "volume": 1375.0}, {"date": "2007-10-16", "close": 7.2, "volume": 1000.0}, {"date": "2007-10-17", "close": 7.2, "volume": 2550.0}, {"date": "2007-10-18", "close": 8.6, "volume": 3125.0}, {"date": "2007-10-24", "close": 8.4, "volume": 3250.0}, {"date": "2007-10-26", "close": 8.4, "volume": 6750.0}, {"date": "2007-10-30", "close": 8.6, "volume": 2381.0}, {"date": "2007-10-31", "close": 8.6, "volume": 245.0}, {"date": "2007-11-02", "close": 8.0, "volume": 3075.0}, {"date": "2007-11-05", "close": 8.0, "volume": 319.0}, {"date": "2007-11-06", "close": 8.0, "volume": 1250.0}, {"date": "2007-11-07", "close": 7.6, "volume": 2581.0}, {"date": "2007-11-08", "close": 8.0, "volume": 544.0}, {"date": "2007-11-09", "close": 7.6, "volume": 6356.0}, {"date": "2007-11-12", "close": 7.2, "volume": 2770.0}, {"date": "2007-11-14", "close": 6.4, "volume": 4080.0}, {"date": "2007-11-16", "close": 7.2, "volume": 3950.0}, {"date": "2007-11-19", "close": 7.2, "volume": 5125.0}, {"date": "2007-11-22", "close": 7.2, "volume": 123.0}, {"date": "2007-11-23", "close": 6.4, "volume": 2075.0}, {"date": "2007-11-26", "close": 6.8, "volume": 3756.0}, {"date": "2007-11-27", "close": 6.8, "volume": 368.0}, {"date": "2007-11-29", "close": 6.6, "volume": 4113.0}, {"date": "2007-11-30", "close": 6.6, "volume": 1271.0}, {"date": "2007-12-04", "close": 6.4, "volume": 604.0}, {"date": "2007-12-05", "close": 6.8, "volume": 100.0}, {"date": "2007-12-06", "close": 6.8, "volume": 700.0}, {"date": "2007-12-07", "close": 7.2, "volume": 2792.0}, {"date": "2007-12-10", "close": 7.2, "volume": 1504.0}, {"date": "2007-12-11", "close": 6.8, "volume": 1889.0}, {"date": "2007-12-12", "close": 6.6, "volume": 163.0}, {"date": "2007-12-13", "close": 6.8, "volume": 125.0}, {"date": "2007-12-17", "close": 6.4, "volume": 275.0}, {"date": "2007-12-18", "close": 6.4, "volume": 817.0}, {"date": "2007-12-19", "close": 6.4, "volume": 177.0}, {"date": "2007-12-20", "close": 6.0, "volume": 1250.0}, {"date": "2007-12-21", "close": 6.4, "volume": 734.0}, {"date": "2007-12-27", "close": 7.2, "volume": 150.0}, {"date": "2007-12-28", "close": 6.8, "volume": 266.0}, {"date": "2008-01-03", "close": 6.8, "volume": 2500.0}, {"date": "2008-01-04", "close": 6.8, "volume": 2500.0}, {"date": "2008-01-10", "close": 6.2, "volume": 97.0}, {"date": "2008-01-14", "close": 6.4, "volume": 250.0}, {"date": "2008-01-15", "close": 6.4, "volume": 520.0}, {"date": "2008-01-16", "close": 6.2, "volume": 1750.0}, {"date": "2008-01-18", "close": 6.2, "volume": 2500.0}, {"date": "2008-01-22", "close": 4.0, "volume": 1896.0}, {"date": "2008-01-23", "close": 4.8, "volume": 704.0}, {"date": "2008-01-24", "close": 4.4, "volume": 2638.0}, {"date": "2008-01-31", "close": 4.8, "volume": 6500.0}, {"date": "2008-02-01", "close": 4.8, "volume": 1000.0}, {"date": "2008-02-05", "close": 4.8, "volume": 6494.0}, {"date": "2008-02-12", "close": 4.8, "volume": 3154.0}, {"date": "2008-02-14", "close": 5.2, "volume": 1875.0}, {"date": "2008-02-18", "close": 5.2, "volume": 588.0}, {"date": "2008-02-19", "close": 4.8, "volume": 425.0}, {"date": "2008-02-21", "close": 4.8, "volume": 250.0}, {"date": "2008-02-22", "close": 4.8, "volume": 250.0}, {"date": "2008-02-25", "close": 4.8, "volume": 4670.0}, {"date": "2008-02-26", "close": 4.8, "volume": 2636.0}, {"date": "2008-03-03", "close": 4.8, "volume": 2500.0}, {"date": "2008-03-05", "close": 5.6, "volume": 309.0}, {"date": "2008-03-06", "close": 5.6, "volume": 2191.0}, {"date": "2008-03-07", "close": 5.6, "volume": 1000.0}, {"date": "2008-03-10", "close": 5.6, "volume": 1500.0}, {"date": "2008-03-12", "close": 5.6, "volume": 1250.0}, {"date": "2008-03-13", "close": 5.6, "volume": 1350.0}, {"date": "2008-03-14", "close": 5.6, "volume": 1136.0}, {"date": "2008-03-20", "close": 4.8, "volume": 628.0}, {"date": "2008-03-25", "close": 4.8, "volume": 486.0}, {"date": "2008-03-26", "close": 4.8, "volume": 1406.0}, {"date": "2008-04-01", "close": 4.8, "volume": 2656.0}, {"date": "2008-04-03", "close": 5.2, "volume": 213.0}, {"date": "2008-04-04", "close": 4.8, "volume": 1600.0}, {"date": "2008-04-07", "close": 4.8, "volume": 4688.0}, {"date": "2008-04-10", "close": 4.4, "volume": 201.0}, {"date": "2008-04-18", "close": 5.6, "volume": 1500.0}, {"date": "2008-04-21", "close": 5.6, "volume": 1479.0}, {"date": "2008-04-30", "close": 5.6, "volume": 725.0}, {"date": "2008-05-01", "close": 5.2, "volume": 3153.0}, {"date": "2008-05-02", "close": 5.4, "volume": 3660.0}, {"date": "2008-05-07", "close": 6.0, "volume": 717.0}, {"date": "2008-05-09", "close": 6.0, "volume": 275.0}, {"date": "2008-05-12", "close": 6.8, "volume": 3069.0}, {"date": "2008-05-13", "close": 8.0, "volume": 3976.0}, {"date": "2008-05-14", "close": 8.8, "volume": 3108.0}, {"date": "2008-05-15", "close": 8.8, "volume": 138.0}, {"date": "2008-05-16", "close": 7.0, "volume": 1064.0}, {"date": "2008-05-19", "close": 8.4, "volume": 1186.0}, {"date": "2008-05-20", "close": 8.6, "volume": 6476.0}, {"date": "2008-05-21", "close": 8.2, "volume": 1250.0}, {"date": "2008-05-22", "close": 8.0, "volume": 2870.0}, {"date": "2008-05-23", "close": 7.6, "volume": 11.0}, {"date": "2008-05-26", "close": 8.6, "volume": 1625.0}, {"date": "2008-05-27", "close": 8.6, "volume": 325.0}, {"date": "2008-05-28", "close": 8.4, "volume": 150.0}, {"date": "2008-05-29", "close": 8.6, "volume": 1342.0}, {"date": "2008-06-02", "close": 8.8, "volume": 1125.0}, {"date": "2008-06-03", "close": 8.0, "volume": 1500.0}, {"date": "2008-06-04", "close": 7.6, "volume": 750.0}, {"date": "2008-06-05", "close": 7.8, "volume": 2500.0}, {"date": "2008-06-06", "close": 7.0, "volume": 1250.0}, {"date": "2008-06-11", "close": 7.2, "volume": 450.0}, {"date": "2008-06-12", "close": 7.2, "volume": 2575.0}, {"date": "2008-06-13", "close": 7.2, "volume": 250.0}, {"date": "2008-06-17", "close": 6.0, "volume": 125.0}, {"date": "2008-06-18", "close": 6.0, "volume": 2500.0}, {"date": "2008-06-24", "close": 5.6, "volume": 1956.0}, {"date": "2008-06-25", "close": 5.0, "volume": 3400.0}, {"date": "2008-06-26", "close": 5.2, "volume": 625.0}, {"date": "2008-06-27", "close": 5.2, "volume": 900.0}, {"date": "2008-06-30", "close": 5.6, "volume": 875.0}, {"date": "2008-07-07", "close": 5.4, "volume": 103.0}, {"date": "2008-07-10", "close": 4.8, "volume": 5500.0}, {"date": "2008-07-25", "close": 5.2, "volume": 8750.0}, {"date": "2008-07-28", "close": 5.2, "volume": 978.0}, {"date": "2008-07-31", "close": 4.4, "volume": 2772.0}, {"date": "2008-08-13", "close": 4.0, "volume": 1750.0}, {"date": "2008-08-18", "close": 4.4, "volume": 375.0}, {"date": "2008-08-20", "close": 3.6, "volume": 2500.0}, {"date": "2008-08-26", "close": 4.4, "volume": 250.0}, {"date": "2008-08-27", "close": 4.4, "volume": 138.0}, {"date": "2008-08-29", "close": 4.0, "volume": 400.0}, {"date": "2008-09-01", "close": 3.6, "volume": 1500.0}, {"date": "2008-09-02", "close": 3.8, "volume": 1293.0}, {"date": "2008-09-08", "close": 3.6, "volume": 1943.0}, {"date": "2008-09-10", "close": 3.6, "volume": 1250.0}, {"date": "2008-09-11", "close": 3.6, "volume": 3363.0}, {"date": "2008-09-12", "close": 3.76, "volume": 1195.0}, {"date": "2008-09-15", "close": 3.8, "volume": 125.0}, {"date": "2008-09-18", "close": 4.4, "volume": 1529.0}, {"date": "2008-09-19", "close": 4.2, "volume": 5000.0}, {"date": "2008-09-22", "close": 4.2, "volume": 1250.0}, {"date": "2008-09-23", "close": 4.2, "volume": 588.0}, {"date": "2008-09-25", "close": 4.0, "volume": 1250.0}, {"date": "2008-10-02", "close": 3.2, "volume": 250.0}, {"date": "2008-10-03", "close": 3.0, "volume": 4728.0}, {"date": "2008-10-07", "close": 2.8, "volume": 675.0}, {"date": "2008-10-08", "close": 3.0, "volume": 2500.0}, {"date": "2008-10-10", "close": 2.8, "volume": 172.0}, {"date": "2008-10-13", "close": 2.8, "volume": 4519.0}, {"date": "2008-10-16", "close": 2.8, "volume": 3351.0}, {"date": "2008-10-21", "close": 4.2, "volume": 738.0}, {"date": "2008-10-30", "close": 2.8, "volume": 750.0}, {"date": "2008-10-31", "close": 3.2, "volume": 200.0}, {"date": "2008-11-03", "close": 3.0, "volume": 850.0}, {"date": "2008-11-04", "close": 3.2, "volume": 1750.0}, {"date": "2008-11-12", "close": 2.4, "volume": 316.0}, {"date": "2008-11-18", "close": 2.8, "volume": 750.0}, {"date": "2008-11-19", "close": 2.8, "volume": 1250.0}, {"date": "2008-11-20", "close": 2.4, "volume": 1250.0}, {"date": "2008-11-21", "close": 2.4, "volume": 5211.0}, {"date": "2008-11-25", "close": 2.0, "volume": 250.0}, {"date": "2008-11-26", "close": 2.4, "volume": 1250.0}, {"date": "2008-11-27", "close": 1.6, "volume": 1313.0}, {"date": "2008-12-02", "close": 1.6, "volume": 570.0}, {"date": "2008-12-04", "close": 2.6, "volume": 20.0}, {"date": "2008-12-09", "close": 2.4, "volume": 125.0}, {"date": "2009-01-06", "close": 2.4, "volume": 262.0}, {"date": "2009-02-02", "close": 2.4, "volume": 1318.0}, {"date": "2009-02-03", "close": 3.2, "volume": 695.0}, {"date": "2009-02-11", "close": 2.8, "volume": 2500.0}, {"date": "2009-03-03", "close": 2.0, "volume": 2500.0}, {"date": "2009-03-10", "close": 1.64, "volume": 11364.0}, {"date": "2009-03-16", "close": 1.96, "volume": 1250.0}, {"date": "2009-03-18", "close": 2.0, "volume": 6211.0}, {"date": "2009-03-24", "close": 2.0, "volume": 2500.0}, {"date": "2009-03-30", "close": 2.4, "volume": 3464.0}, {"date": "2009-03-31", "close": 2.2, "volume": 250.0}, {"date": "2009-04-02", "close": 1.76, "volume": 5000.0}, {"date": "2009-04-07", "close": 1.8, "volume": 2411.0}, {"date": "2009-04-14", "close": 2.2, "volume": 425.0}, {"date": "2009-05-04", "close": 2.0, "volume": 625.0}, {"date": "2009-05-06", "close": 2.04, "volume": 100.0}, {"date": "2009-05-15", "close": 2.16, "volume": 4500.0}, {"date": "2009-05-18", "close": 3.2, "volume": 250.0}, {"date": "2009-05-20", "close": 3.2, "volume": 940.0}, {"date": "2009-06-05", "close": 2.2, "volume": 2500.0}, {"date": "2009-06-09", "close": 2.32, "volume": 1750.0}, {"date": "2009-06-10", "close": 2.32, "volume": 625.0}, {"date": "2009-06-15", "close": 2.2, "volume": 2309.0}, {"date": "2009-06-19", "close": 2.24, "volume": 450.0}, {"date": "2009-06-24", "close": 2.24, "volume": 750.0}, {"date": "2009-06-30", "close": 2.0, "volume": 3125.0}, {"date": "2009-07-01", "close": 2.0, "volume": 3125.0}, {"date": "2009-07-02", "close": 2.0, "volume": 5712.0}, {"date": "2009-07-03", "close": 2.0, "volume": 538.0}, {"date": "2009-07-08", "close": 1.92, "volume": 1875.0}, {"date": "2009-07-14", "close": 1.92, "volume": 500.0}, {"date": "2009-07-28", "close": 2.24, "volume": 1300.0}, {"date": "2009-07-30", "close": 2.8, "volume": 2924.0}, {"date": "2009-08-03", "close": 2.8, "volume": 26.0}, {"date": "2009-08-17", "close": 2.2, "volume": 500.0}, {"date": "2009-08-18", "close": 2.2, "volume": 1481.0}, {"date": "2009-08-28", "close": 3.2, "volume": 1500.0}, {"date": "2009-08-31", "close": 3.2, "volume": 12500.0}, {"date": "2009-09-04", "close": 3.2, "volume": 156.0}, {"date": "2009-09-10", "close": 3.52, "volume": 1531.0}, {"date": "2009-09-11", "close": 3.6, "volume": 1438.0}, {"date": "2009-09-16", "close": 3.92, "volume": 1500.0}, {"date": "2009-09-22", "close": 3.8, "volume": 225.0}, {"date": "2009-09-28", "close": 3.8, "volume": 188.0}, {"date": "2009-10-21", "close": 4.0, "volume": 6950.0}, {"date": "2009-10-22", "close": 4.8, "volume": 3250.0}, {"date": "2009-11-04", "close": 4.0, "volume": 750.0}, {"date": "2009-12-04", "close": 3.6, "volume": 125.0}, {"date": "2009-12-09", "close": 2.6, "volume": 1531.0}, {"date": "2009-12-29", "close": 2.88, "volume": 500.0}, {"date": "2010-01-07", "close": 2.8, "volume": 100.0}, {"date": "2010-01-08", "close": 2.8, "volume": 250.0}, {"date": "2010-01-14", "close": 2.4, "volume": 1900.0}, {"date": "2010-01-19", "close": 2.32, "volume": 250.0}, {"date": "2010-01-21", "close": 2.44, "volume": 325.0}, {"date": "2010-01-27", "close": 2.56, "volume": 250.0}, {"date": "2010-01-29", "close": 2.52, "volume": 1250.0}, {"date": "2010-02-02", "close": 2.4, "volume": 375.0}, {"date": "2010-02-04", "close": 2.8, "volume": 1625.0}, {"date": "2010-02-05", "close": 2.8, "volume": 2750.0}, {"date": "2010-02-09", "close": 2.8, "volume": 2500.0}, {"date": "2010-02-23", "close": 2.68, "volume": 75.0}, {"date": "2010-02-24", "close": 2.68, "volume": 1500.0}, {"date": "2010-02-26", "close": 2.6, "volume": 2175.0}, {"date": "2010-03-01", "close": 2.6, "volume": 325.0}, {"date": "2010-03-08", "close": 2.64, "volume": 1000.0}, {"date": "2010-03-09", "close": 2.6, "volume": 625.0}, {"date": "2010-03-23", "close": 3.0, "volume": 625.0}, {"date": "2010-03-25", "close": 2.6, "volume": 3192.0}, {"date": "2010-03-30", "close": 2.6, "volume": 308.0}, {"date": "2010-03-31", "close": 2.6, "volume": 1250.0}, {"date": "2010-04-01", "close": 2.32, "volume": 500.0}, {"date": "2010-04-08", "close": 2.36, "volume": 8750.0}, {"date": "2010-04-14", "close": 2.6, "volume": 2167.0}, {"date": "2010-04-20", "close": 2.4, "volume": 12625.0}, {"date": "2010-04-22", "close": 2.44, "volume": 21125.0}, {"date": "2010-05-07", "close": 2.4, "volume": 750.0}, {"date": "2010-05-12", "close": 2.0, "volume": 1250.0}, {"date": "2010-05-13", "close": 2.4, "volume": 1125.0}, {"date": "2010-05-17", "close": 2.0, "volume": 1250.0}, {"date": "2010-05-19", "close": 2.4, "volume": 1925.0}, {"date": "2010-06-07", "close": 2.0, "volume": 250.0}, {"date": "2010-06-16", "close": 2.4, "volume": 1200.0}, {"date": "2010-06-17", "close": 2.2, "volume": 49.0}, {"date": "2010-06-24", "close": 1.2, "volume": 250.0}, {"date": "2010-06-28", "close": 1.6, "volume": 750.0}, {"date": "2010-06-30", "close": 1.6, "volume": 1250.0}, {"date": "2010-07-14", "close": 1.96, "volume": 600.0}, {"date": "2010-07-29", "close": 2.36, "volume": 2093.0}, {"date": "2010-08-18", "close": 1.8, "volume": 140.0}, {"date": "2010-08-20", "close": 1.8, "volume": 750.0}, {"date": "2010-08-31", "close": 2.32, "volume": 3158.0}, {"date": "2010-09-01", "close": 2.36, "volume": 205.0}, {"date": "2010-09-06", "close": 2.0, "volume": 250.0}, {"date": "2010-09-16", "close": 2.08, "volume": 500.0}, {"date": "2010-09-17", "close": 2.0, "volume": 1000.0}, {"date": "2010-09-21", "close": 2.0, "volume": 500.0}, {"date": "2010-09-22", "close": 2.24, "volume": 795.0}, {"date": "2010-09-27", "close": 2.4, "volume": 1775.0}, {"date": "2010-09-28", "close": 2.08, "volume": 1875.0}, {"date": "2010-10-05", "close": 2.4, "volume": 2500.0}, {"date": "2010-10-06", "close": 2.44, "volume": 5875.0}, {"date": "2010-10-13", "close": 2.8, "volume": 450.0}, {"date": "2010-10-14", "close": 2.76, "volume": 6250.0}, {"date": "2010-10-15", "close": 3.0, "volume": 9725.0}, {"date": "2010-10-19", "close": 3.04, "volume": 2750.0}, {"date": "2010-10-20", "close": 2.4, "volume": 200.0}, {"date": "2010-10-25", "close": 2.64, "volume": 75.0}, {"date": "2010-10-26", "close": 4.0, "volume": 1855.0}, {"date": "2010-10-27", "close": 4.0, "volume": 5625.0}, {"date": "2010-10-29", "close": 3.4, "volume": 5750.0}, {"date": "2010-11-01", "close": 3.6, "volume": 140.0}, {"date": "2010-11-03", "close": 3.6, "volume": 225.0}, {"date": "2010-11-16", "close": 2.8, "volume": 1800.0}, {"date": "2010-11-22", "close": 3.4, "volume": 13125.0}, {"date": "2010-11-23", "close": 3.2, "volume": 2500.0}, {"date": "2010-11-24", "close": 3.12, "volume": 3400.0}, {"date": "2010-11-25", "close": 2.8, "volume": 7600.0}, {"date": "2010-11-26", "close": 2.8, "volume": 7694.0}, {"date": "2010-12-01", "close": 2.84, "volume": 575.0}, {"date": "2010-12-02", "close": 2.8, "volume": 82.0}, {"date": "2010-12-03", "close": 2.4, "volume": 3088.0}, {"date": "2010-12-06", "close": 2.44, "volume": 310.0}, {"date": "2010-12-08", "close": 2.52, "volume": 2106.0}, {"date": "2010-12-09", "close": 2.8, "volume": 3672.0}, {"date": "2010-12-10", "close": 2.56, "volume": 1510.0}, {"date": "2010-12-13", "close": 2.56, "volume": 1000.0}, {"date": "2010-12-15", "close": 2.56, "volume": 625.0}, {"date": "2010-12-20", "close": 2.56, "volume": 625.0}, {"date": "2010-12-21", "close": 2.56, "volume": 517.0}, {"date": "2010-12-23", "close": 2.4, "volume": 189.0}, {"date": "2010-12-29", "close": 2.4, "volume": 530.0}, {"date": "2011-01-05", "close": 2.6, "volume": 2308.0}, {"date": "2011-01-06", "close": 2.8, "volume": 5000.0}, {"date": "2011-01-07", "close": 3.0, "volume": 2500.0}, {"date": "2011-01-10", "close": 2.8, "volume": 193.0}, {"date": "2011-01-11", "close": 2.8, "volume": 2500.0}, {"date": "2011-01-13", "close": 2.8, "volume": 8.0}, {"date": "2011-01-14", "close": 2.88, "volume": 2500.0}, {"date": "2011-01-17", "close": 2.88, "volume": 2083.0}, {"date": "2011-01-19", "close": 2.88, "volume": 375.0}, {"date": "2011-01-21", "close": 3.2, "volume": 4500.0}, {"date": "2011-01-24", "close": 3.2, "volume": 10368.0}, {"date": "2011-01-25", "close": 3.2, "volume": 5000.0}, {"date": "2011-01-27", "close": 3.2, "volume": 8095.0}, {"date": "2011-01-28", "close": 3.2, "volume": 2000.0}, {"date": "2011-01-31", "close": 3.2, "volume": 42.0}, {"date": "2011-02-01", "close": 3.2, "volume": 412.0}, {"date": "2011-02-02", "close": 3.2, "volume": 338.0}, {"date": "2011-02-08", "close": 2.8, "volume": 8450.0}, {"date": "2011-02-09", "close": 2.8, "volume": 1638.0}, {"date": "2011-02-10", "close": 3.0, "volume": 750.0}, {"date": "2011-02-11", "close": 3.0, "volume": 1250.0}, {"date": "2011-02-14", "close": 3.2, "volume": 19625.0}, {"date": "2011-02-15", "close": 3.2, "volume": 9184.0}, {"date": "2011-02-16", "close": 3.32, "volume": 9924.0}, {"date": "2011-02-17", "close": 3.28, "volume": 2110.0}, {"date": "2011-02-18", "close": 3.2, "volume": 4094.0}, {"date": "2011-02-21", "close": 3.0, "volume": 7569.0}, {"date": "2011-02-22", "close": 2.84, "volume": 12768.0}, {"date": "2011-02-23", "close": 3.16, "volume": 1750.0}, {"date": "2011-02-24", "close": 3.2, "volume": 1000.0}, {"date": "2011-02-25", "close": 3.28, "volume": 19486.0}, {"date": "2011-02-28", "close": 3.32, "volume": 12363.0}, {"date": "2011-03-01", "close": 3.4, "volume": 36067.0}, {"date": "2011-03-02", "close": 3.4, "volume": 9667.0}, {"date": "2011-03-04", "close": 3.4, "volume": 6464.0}, {"date": "2011-03-07", "close": 3.48, "volume": 16025.0}, {"date": "2011-03-08", "close": 4.0, "volume": 43483.0}, {"date": "2011-03-09", "close": 5.2, "volume": 168871.0}, {"date": "2011-03-10", "close": 4.8, "volume": 119799.0}, {"date": "2011-03-11", "close": 4.6, "volume": 20663.0}, {"date": "2011-03-14", "close": 5.0, "volume": 32822.0}, {"date": "2011-03-15", "close": 4.2, "volume": 45242.0}, {"date": "2011-03-16", "close": 4.4, "volume": 25604.0}, {"date": "2011-03-17", "close": 4.4, "volume": 7875.0}, {"date": "2011-03-18", "close": 4.8, "volume": 7060.0}, {"date": "2011-03-21", "close": 5.0, "volume": 22938.0}, {"date": "2011-03-22", "close": 4.4, "volume": 12250.0}, {"date": "2011-03-23", "close": 3.84, "volume": 24965.0}, {"date": "2011-03-24", "close": 4.0, "volume": 20234.0}, {"date": "2011-03-25", "close": 4.8, "volume": 19077.0}, {"date": "2011-03-28", "close": 4.2, "volume": 7763.0}, {"date": "2011-03-29", "close": 4.0, "volume": 16323.0}, {"date": "2011-03-30", "close": 4.0, "volume": 11538.0}, {"date": "2011-03-31", "close": 4.0, "volume": 9929.0}, {"date": "2011-04-01", "close": 4.0, "volume": 1836.0}, {"date": "2011-04-04", "close": 4.0, "volume": 20125.0}, {"date": "2011-04-05", "close": 4.0, "volume": 7625.0}, {"date": "2011-04-06", "close": 3.76, "volume": 22758.0}, {"date": "2011-04-07", "close": 3.76, "volume": 1750.0}, {"date": "2011-04-08", "close": 4.2, "volume": 16126.0}, {"date": "2011-04-11", "close": 4.4, "volume": 6256.0}, {"date": "2011-04-12", "close": 4.2, "volume": 5863.0}, {"date": "2011-04-13", "close": 4.2, "volume": 250.0}, {"date": "2011-04-14", "close": 4.0, "volume": 5872.0}, {"date": "2011-04-15", "close": 4.0, "volume": 7813.0}, {"date": "2011-04-19", "close": 3.6, "volume": 5250.0}, {"date": "2011-04-20", "close": 3.6, "volume": 7800.0}, {"date": "2011-04-21", "close": 3.6, "volume": 148.0}, {"date": "2011-04-27", "close": 3.84, "volume": 19905.0}, {"date": "2011-04-28", "close": 3.64, "volume": 1750.0}, {"date": "2011-04-29", "close": 3.84, "volume": 2063.0}, {"date": "2011-05-02", "close": 3.64, "volume": 3750.0}, {"date": "2011-05-03", "close": 3.56, "volume": 22518.0}, {"date": "2011-05-05", "close": 3.8, "volume": 2703.0}, {"date": "2011-05-11", "close": 3.72, "volume": 500.0}, {"date": "2011-05-13", "close": 3.32, "volume": 250.0}, {"date": "2011-05-18", "close": 3.08, "volume": 500.0}, {"date": "2011-05-19", "close": 2.8, "volume": 42916.0}, {"date": "2011-05-23", "close": 3.08, "volume": 1400.0}, {"date": "2011-05-24", "close": 3.08, "volume": 7041.0}, {"date": "2011-05-25", "close": 3.0, "volume": 250.0}, {"date": "2011-05-26", "close": 3.2, "volume": 3250.0}, {"date": "2011-05-27", "close": 3.2, "volume": 250.0}, {"date": "2011-05-30", "close": 3.12, "volume": 11676.0}, {"date": "2011-05-31", "close": 3.24, "volume": 5100.0}, {"date": "2011-06-02", "close": 3.4, "volume": 1481.0}, {"date": "2011-06-03", "close": 3.64, "volume": 3301.0}, {"date": "2011-06-06", "close": 3.36, "volume": 6000.0}, {"date": "2011-06-07", "close": 3.24, "volume": 496.0}, {"date": "2011-06-08", "close": 3.0, "volume": 9000.0}, {"date": "2011-06-16", "close": 3.0, "volume": 985.0}, {"date": "2011-06-20", "close": 2.6, "volume": 3829.0}, {"date": "2011-06-21", "close": 3.0, "volume": 6103.0}, {"date": "2011-06-24", "close": 2.4, "volume": 17425.0}, {"date": "2011-06-27", "close": 2.28, "volume": 4722.0}, {"date": "2011-06-28", "close": 2.4, "volume": 4825.0}, {"date": "2011-06-29", "close": 2.4, "volume": 7625.0}, {"date": "2011-06-30", "close": 2.6, "volume": 500.0}, {"date": "2011-07-01", "close": 2.32, "volume": 6775.0}, {"date": "2011-07-04", "close": 2.72, "volume": 22700.0}, {"date": "2011-07-05", "close": 2.8, "volume": 10875.0}, {"date": "2011-07-07", "close": 2.88, "volume": 6750.0}, {"date": "2011-07-12", "close": 2.88, "volume": 1115.0}, {"date": "2011-07-18", "close": 2.88, "volume": 525.0}, {"date": "2011-07-21", "close": 2.6, "volume": 2800.0}, {"date": "2011-07-27", "close": 2.88, "volume": 1500.0}, {"date": "2011-08-01", "close": 2.4, "volume": 3000.0}, {"date": "2011-08-03", "close": 2.4, "volume": 13750.0}, {"date": "2011-08-04", "close": 2.4, "volume": 625.0}, {"date": "2011-08-05", "close": 2.6, "volume": 1000.0}, {"date": "2011-08-09", "close": 2.28, "volume": 5000.0}, {"date": "2011-08-10", "close": 2.2, "volume": 250.0}, {"date": "2011-08-11", "close": 2.32, "volume": 3150.0}, {"date": "2011-08-12", "close": 2.32, "volume": 1344.0}, {"date": "2011-08-16", "close": 2.4, "volume": 8556.0}, {"date": "2011-08-17", "close": 2.4, "volume": 3561.0}, {"date": "2011-08-18", "close": 2.28, "volume": 5225.0}, {"date": "2011-08-22", "close": 2.4, "volume": 1250.0}, {"date": "2011-08-23", "close": 2.2, "volume": 4820.0}, {"date": "2011-08-25", "close": 2.52, "volume": 6925.0}, {"date": "2011-08-26", "close": 2.52, "volume": 1500.0}, {"date": "2011-08-29", "close": 2.72, "volume": 1597.0}, {"date": "2011-08-30", "close": 2.84, "volume": 9707.0}, {"date": "2011-09-01", "close": 3.0, "volume": 367.0}, {"date": "2011-09-06", "close": 2.36, "volume": 2563.0}, {"date": "2011-09-13", "close": 2.4, "volume": 1250.0}, {"date": "2011-09-15", "close": 2.52, "volume": 410.0}, {"date": "2011-09-20", "close": 2.4, "volume": 3357.0}, {"date": "2011-09-21", "close": 2.28, "volume": 6893.0}, {"date": "2011-09-22", "close": 2.2, "volume": 138.0}, {"date": "2011-09-23", "close": 2.0, "volume": 2500.0}, {"date": "2011-09-26", "close": 2.08, "volume": 1050.0}, {"date": "2011-09-28", "close": 2.08, "volume": 6222.0}, {"date": "2011-10-10", "close": 2.08, "volume": 228.0}, {"date": "2011-10-13", "close": 2.0, "volume": 2500.0}, {"date": "2011-10-19", "close": 2.08, "volume": 4522.0}, {"date": "2011-10-20", "close": 2.28, "volume": 8750.0}, {"date": "2011-10-21", "close": 2.56, "volume": 7250.0}, {"date": "2011-10-25", "close": 2.36, "volume": 1275.0}, {"date": "2011-10-28", "close": 2.0, "volume": 10703.0}, {"date": "2011-11-07", "close": 2.2, "volume": 559.0}, {"date": "2011-11-14", "close": 2.16, "volume": 500.0}, {"date": "2011-11-15", "close": 2.08, "volume": 375.0}, {"date": "2011-11-17", "close": 2.0, "volume": 1750.0}, {"date": "2011-11-21", "close": 2.0, "volume": 750.0}, {"date": "2011-11-22", "close": 2.0, "volume": 63.0}, {"date": "2011-11-25", "close": 1.8, "volume": 1025.0}, {"date": "2011-11-28", "close": 1.8, "volume": 379.0}, {"date": "2011-11-29", "close": 1.8, "volume": 225.0}, {"date": "2011-12-01", "close": 1.8, "volume": 875.0}, {"date": "2011-12-02", "close": 1.8, "volume": 500.0}, {"date": "2011-12-05", "close": 1.6, "volume": 2250.0}, {"date": "2011-12-08", "close": 1.64, "volume": 1625.0}, {"date": "2011-12-12", "close": 1.64, "volume": 775.0}, {"date": "2011-12-13", "close": 1.6, "volume": 1125.0}, {"date": "2011-12-19", "close": 1.6, "volume": 158.0}, {"date": "2011-12-28", "close": 1.6, "volume": 2842.0}, {"date": "2012-01-06", "close": 1.4, "volume": 10000.0}, {"date": "2012-01-10", "close": 1.4, "volume": 950.0}, {"date": "2012-01-13", "close": 1.8, "volume": 4790.0}, {"date": "2012-01-18", "close": 1.8, "volume": 883.0}, {"date": "2012-01-23", "close": 1.8, "volume": 8073.0}, {"date": "2012-01-27", "close": 1.8, "volume": 1375.0}, {"date": "2012-02-06", "close": 1.36, "volume": 1000.0}, {"date": "2012-02-10", "close": 1.32, "volume": 9750.0}, {"date": "2012-02-14", "close": 1.2, "volume": 15552.0}, {"date": "2012-02-15", "close": 1.0, "volume": 11125.0}, {"date": "2012-02-17", "close": 1.24, "volume": 881.0}, {"date": "2012-02-20", "close": 1.24, "volume": 3994.0}, {"date": "2012-02-28", "close": 1.12, "volume": 1506.0}, {"date": "2012-03-01", "close": 1.24, "volume": 1250.0}, {"date": "2012-03-06", "close": 1.16, "volume": 1545.0}, {"date": "2012-03-13", "close": 1.2, "volume": 4625.0}, {"date": "2012-03-21", "close": 1.0, "volume": 7700.0}, {"date": "2012-03-26", "close": 1.2, "volume": 3750.0}, {"date": "2012-04-05", "close": 1.2, "volume": 250.0}, {"date": "2012-04-13", "close": 1.2, "volume": 8125.0}, {"date": "2012-04-16", "close": 1.2, "volume": 3000.0}, {"date": "2012-04-18", "close": 1.2, "volume": 1750.0}, {"date": "2012-04-20", "close": 1.12, "volume": 1500.0}, {"date": "2012-04-26", "close": 1.36, "volume": 750.0}, {"date": "2012-04-27", "close": 1.12, "volume": 5000.0}, {"date": "2012-05-01", "close": 1.12, "volume": 5000.0}, {"date": "2012-05-03", "close": 1.12, "volume": 1875.0}, {"date": "2012-05-07", "close": 1.2, "volume": 2500.0}, {"date": "2012-05-18", "close": 0.8, "volume": 2500.0}, {"date": "2012-05-21", "close": 0.8, "volume": 12500.0}, {"date": "2012-05-22", "close": 0.8, "volume": 1450.0}, {"date": "2012-05-25", "close": 1.2, "volume": 417.0}, {"date": "2012-05-28", "close": 1.2, "volume": 417.0}, {"date": "2012-06-14", "close": 0.8, "volume": 23750.0}, {"date": "2012-06-18", "close": 0.8, "volume": 1020.0}, {"date": "2012-06-19", "close": 0.8, "volume": 5000.0}, {"date": "2012-06-20", "close": 0.84, "volume": 6250.0}, {"date": "2012-06-22", "close": 0.84, "volume": 2500.0}, {"date": "2012-06-25", "close": 0.6, "volume": 3750.0}, {"date": "2012-06-26", "close": 0.64, "volume": 8500.0}, {"date": "2012-06-29", "close": 0.64, "volume": 16250.0}, {"date": "2012-07-03", "close": 0.76, "volume": 2000.0}, {"date": "2012-07-04", "close": 0.88, "volume": 4375.0}, {"date": "2012-07-05", "close": 0.88, "volume": 2500.0}, {"date": "2012-07-09", "close": 0.84, "volume": 1875.0}, {"date": "2012-07-16", "close": 0.84, "volume": 417.0}, {"date": "2012-07-19", "close": 0.84, "volume": 7500.0}, {"date": "2012-07-20", "close": 0.84, "volume": 1458.0}, {"date": "2012-08-02", "close": 0.72, "volume": 1250.0}, {"date": "2012-08-03", "close": 0.72, "volume": 1250.0}, {"date": "2012-08-10", "close": 0.76, "volume": 1021.0}, {"date": "2012-08-13", "close": 0.68, "volume": 4625.0}, {"date": "2012-08-14", "close": 0.68, "volume": 4250.0}, {"date": "2012-08-15", "close": 0.68, "volume": 250.0}, {"date": "2012-08-17", "close": 0.68, "volume": 638.0}, {"date": "2012-08-22", "close": 0.68, "volume": 1250.0}, {"date": "2012-08-31", "close": 0.68, "volume": 375.0}, {"date": "2012-09-05", "close": 0.68, "volume": 38.0}, {"date": "2012-09-10", "close": 0.64, "volume": 5700.0}, {"date": "2012-09-11", "close": 0.64, "volume": 4800.0}, {"date": "2012-09-12", "close": 0.64, "volume": 3057.0}, {"date": "2012-09-14", "close": 0.64, "volume": 2180.0}, {"date": "2012-09-19", "close": 0.64, "volume": 8479.0}, {"date": "2012-09-25", "close": 0.64, "volume": 138.0}, {"date": "2012-09-26", "close": 0.64, "volume": 193.0}, {"date": "2012-10-02", "close": 0.64, "volume": 200.0}, {"date": "2012-10-03", "close": 0.64, "volume": 188.0}, {"date": "2012-10-04", "close": 0.64, "volume": 23.0}, {"date": "2012-10-08", "close": 0.64, "volume": 330.0}, {"date": "2012-10-15", "close": 0.72, "volume": 263.0}, {"date": "2012-10-18", "close": 0.64, "volume": 6786.0}, {"date": "2012-10-19", "close": 0.64, "volume": 9993.0}, {"date": "2012-10-23", "close": 0.64, "volume": 20750.0}, {"date": "2012-10-24", "close": 0.68, "volume": 6250.0}, {"date": "2012-10-25", "close": 0.76, "volume": 7125.0}, {"date": "2012-10-26", "close": 0.76, "volume": 974.0}, {"date": "2012-10-29", "close": 0.76, "volume": 394.0}, {"date": "2012-11-01", "close": 0.68, "volume": 1875.0}, {"date": "2012-11-02", "close": 0.68, "volume": 125.0}, {"date": "2012-11-07", "close": 0.68, "volume": 2390.0}, {"date": "2012-11-09", "close": 0.68, "volume": 2500.0}, {"date": "2012-11-12", "close": 0.68, "volume": 1235.0}, {"date": "2012-11-15", "close": 0.48, "volume": 6281.0}, {"date": "2012-11-16", "close": 0.48, "volume": 225.0}, {"date": "2012-11-26", "close": 0.48, "volume": 3750.0}, {"date": "2012-11-29", "close": 0.44, "volume": 12500.0}, {"date": "2012-12-06", "close": 0.44, "volume": 20.0}, {"date": "2012-12-12", "close": 0.28, "volume": 24050.0}, {"date": "2012-12-13", "close": 0.32, "volume": 6232.0}, {"date": "2012-12-28", "close": 0.24, "volume": 143.0}, {"date": "2012-12-31", "close": 0.32, "volume": 375.0}, {"date": "2013-01-03", "close": 0.28, "volume": 7989.0}, {"date": "2013-01-04", "close": 0.28, "volume": 35.0}, {"date": "2013-01-09", "close": 0.28, "volume": 4400.0}, {"date": "2013-01-14", "close": 0.28, "volume": 7500.0}, {"date": "2013-01-16", "close": 0.32, "volume": 1875.0}, {"date": "2013-01-17", "close": 0.32, "volume": 389.0}, {"date": "2013-01-18", "close": 0.28, "volume": 5000.0}, {"date": "2013-01-22", "close": 0.28, "volume": 30000.0}, {"date": "2013-01-24", "close": 0.24, "volume": 21893.0}, {"date": "2013-01-25", "close": 0.28, "volume": 3023.0}, {"date": "2013-01-29", "close": 0.24, "volume": 36999.0}, {"date": "2013-01-31", "close": 0.24, "volume": 135.0}, {"date": "2013-02-01", "close": 0.24, "volume": 128.0}, {"date": "2013-02-04", "close": 0.28, "volume": 12445.0}, {"date": "2013-02-06", "close": 0.24, "volume": 480.0}, {"date": "2013-02-07", "close": 0.28, "volume": 370.0}, {"date": "2013-02-08", "close": 0.28, "volume": 1475.0}, {"date": "2013-02-12", "close": 0.24, "volume": 297.0}, {"date": "2013-02-13", "close": 0.24, "volume": 3965.0}, {"date": "2013-02-15", "close": 0.24, "volume": 2750.0}, {"date": "2013-02-19", "close": 0.24, "volume": 10000.0}, {"date": "2013-02-21", "close": 0.24, "volume": 3125.0}, {"date": "2013-02-22", "close": 0.24, "volume": 125.0}, {"date": "2013-02-25", "close": 0.24, "volume": 750.0}, {"date": "2013-02-27", "close": 0.24, "volume": 18500.0}, {"date": "2013-02-28", "close": 0.24, "volume": 6428.0}, {"date": "2013-03-06", "close": 0.24, "volume": 3750.0}, {"date": "2013-03-07", "close": 0.2, "volume": 17125.0}, {"date": "2013-03-11", "close": 0.2, "volume": 3441.0}, {"date": "2013-03-13", "close": 0.24, "volume": 8325.0}, {"date": "2013-03-14", "close": 0.24, "volume": 11625.0}, {"date": "2013-03-15", "close": 0.28, "volume": 4393.0}, {"date": "2013-03-22", "close": 0.28, "volume": 11000.0}, {"date": "2013-03-25", "close": 0.28, "volume": 3940.0}, {"date": "2013-03-26", "close": 0.32, "volume": 17800.0}, {"date": "2013-04-02", "close": 0.32, "volume": 3628.0}, {"date": "2013-04-03", "close": 0.28, "volume": 13872.0}, {"date": "2013-04-05", "close": 0.28, "volume": 3750.0}, {"date": "2013-04-11", "close": 0.28, "volume": 7500.0}, {"date": "2013-04-18", "close": 0.24, "volume": 25108.0}, {"date": "2013-04-22", "close": 0.2, "volume": 17098.0}, {"date": "2013-04-23", "close": 0.16, "volume": 36250.0}, {"date": "2013-04-24", "close": 0.16, "volume": 30025.0}, {"date": "2013-05-06", "close": 0.2, "volume": 2500.0}, {"date": "2013-05-09", "close": 0.2, "volume": 10250.0}, {"date": "2013-05-14", "close": 0.2, "volume": 2079.0}, {"date": "2013-05-16", "close": 0.2, "volume": 12500.0}, {"date": "2013-05-17", "close": 0.2, "volume": 9829.0}, {"date": "2013-05-20", "close": 0.2, "volume": 17232.0}, {"date": "2013-05-27", "close": 0.16, "volume": 306.0}, {"date": "2013-05-28", "close": 0.16, "volume": 3750.0}, {"date": "2013-05-29", "close": 0.16, "volume": 2482.0}, {"date": "2013-05-31", "close": 0.16, "volume": 8125.0}, {"date": "2013-06-04", "close": 0.16, "volume": 12379.0}, {"date": "2013-06-05", "close": 0.16, "volume": 750.0}, {"date": "2013-06-07", "close": 0.12, "volume": 24810.0}, {"date": "2013-06-13", "close": 0.12, "volume": 5357.0}, {"date": "2013-06-14", "close": 0.12, "volume": 500.0}, {"date": "2013-06-19", "close": 0.12, "volume": 5357.0}, {"date": "2013-06-21", "close": 0.12, "volume": 15825.0}, {"date": "2013-06-25", "close": 0.12, "volume": 1750.0}, {"date": "2013-07-03", "close": 0.12, "volume": 32053.0}, {"date": "2013-07-16", "close": 0.16, "volume": 9614.0}, {"date": "2013-07-26", "close": 0.16, "volume": 3000.0}, {"date": "2013-08-02", "close": 0.16, "volume": 1250.0}, {"date": "2013-08-14", "close": 0.2, "volume": 2500.0}, {"date": "2013-08-19", "close": 0.12, "volume": 3390.0}, {"date": "2013-08-20", "close": 0.12, "volume": 158.0}, {"date": "2013-08-21", "close": 0.12, "volume": 250.0}, {"date": "2013-08-27", "close": 0.16, "volume": 3750.0}, {"date": "2013-09-06", "close": 0.16, "volume": 12500.0}, {"date": "2013-09-10", "close": 0.24, "volume": 21714.0}, {"date": "2013-09-13", "close": 0.28, "volume": 6894.0}, {"date": "2013-09-19", "close": 0.24, "volume": 375.0}, {"date": "2013-10-10", "close": 0.2, "volume": 1250.0}, {"date": "2013-10-18", "close": 0.2, "volume": 1250.0}, {"date": "2013-11-05", "close": 0.2, "volume": 20261.0}, {"date": "2013-11-14", "close": 0.2, "volume": 375.0}, {"date": "2013-11-19", "close": 0.2, "volume": 2500.0}, {"date": "2013-11-27", "close": 0.16, "volume": 15482.0}, {"date": "2013-12-06", "close": 0.2, "volume": 12731.0}, {"date": "2013-12-13", "close": 0.16, "volume": 12500.0}, {"date": "2013-12-16", "close": 0.16, "volume": 25.0}, {"date": "2013-12-18", "close": 0.16, "volume": 4475.0}, {"date": "2013-12-20", "close": 0.16, "volume": 2500.0}, {"date": "2013-12-30", "close": 0.16, "volume": 10000.0}, {"date": "2014-01-08", "close": 0.16, "volume": 625.0}, {"date": "2014-01-10", "close": 0.16, "volume": 10417.0}, {"date": "2014-01-28", "close": 0.2, "volume": 12500.0}, {"date": "2014-01-29", "close": 0.16, "volume": 625.0}, {"date": "2014-02-07", "close": 0.16, "volume": 6220.0}, {"date": "2014-02-10", "close": 0.16, "volume": 525.0}, {"date": "2014-02-11", "close": 0.16, "volume": null}, {"date": "2014-02-17", "close": 0.16, "volume": 7500.0}, {"date": "2014-02-18", "close": 0.16, "volume": 6250.0}, {"date": "2014-03-10", "close": 0.16, "volume": 12000.0}, {"date": "2014-03-20", "close": 0.12, "volume": 3500.0}, {"date": "2014-03-26", "close": 0.16, "volume": 3500.0}, {"date": "2014-04-24", "close": 0.2, "volume": 4139.0}, {"date": "2014-04-29", "close": 0.24, "volume": 9325.0}, {"date": "2014-04-30", "close": 0.16, "volume": 7.0}, {"date": "2014-05-05", "close": 0.16, "volume": 625.0}, {"date": "2014-05-06", "close": 0.2, "volume": 19568.0}, {"date": "2014-05-21", "close": 0.12, "volume": 125.0}, {"date": "2014-06-12", "close": 0.12, "volume": 64875.0}, {"date": "2014-06-19", "close": 0.08, "volume": 4780.0}, {"date": "2014-06-20", "close": 0.08, "volume": 8482.0}, {"date": "2014-06-25", "close": 0.08, "volume": 1028.0}, {"date": "2014-06-26", "close": 0.08, "volume": 139.0}, {"date": "2014-07-16", "close": 0.12, "volume": 30000.0}, {"date": "2014-07-30", "close": 0.08, "volume": 13482.0}, {"date": "2014-08-04", "close": 0.12, "volume": 38954.0}, {"date": "2014-08-20", "close": 0.08, "volume": 41342.0}, {"date": "2014-08-21", "close": 0.08, "volume": 325.0}, {"date": "2014-08-25", "close": 0.08, "volume": 6250.0}, {"date": "2014-08-26", "close": 0.08, "volume": 1500.0}, {"date": "2014-08-28", "close": 0.12, "volume": 6250.0}, {"date": "2014-09-25", "close": 0.08, "volume": 7500.0}, {"date": "2014-09-26", "close": 0.12, "volume": 2525.0}, {"date": "2014-10-01", "close": 0.16, "volume": 51089.0}, {"date": "2014-10-06", "close": 0.2, "volume": 52600.0}, {"date": "2014-10-08", "close": 0.2, "volume": 2300.0}, {"date": "2014-10-10", "close": 0.12, "volume": 80875.0}, {"date": "2014-10-17", "close": 0.12, "volume": 82500.0}, {"date": "2014-10-21", "close": 0.12, "volume": 13000.0}, {"date": "2014-11-03", "close": 0.1, "volume": 10000.0}, {"date": "2014-11-05", "close": 0.1, "volume": 1934.0}, {"date": "2014-11-11", "close": 0.1, "volume": 9286.0}, {"date": "2014-11-12", "close": 0.1, "volume": 20000.0}, {"date": "2014-11-18", "close": 0.1, "volume": 14690.0}, {"date": "2014-11-21", "close": 0.15, "volume": 110000.0}, {"date": "2014-11-24", "close": 0.15, "volume": 46000.0}, {"date": "2014-11-28", "close": 0.15, "volume": 50000.0}, {"date": "2014-12-18", "close": 0.15, "volume": 104639.0}, {"date": "2014-12-19", "close": 0.15, "volume": 4.0}, {"date": "2015-01-05", "close": 0.15, "volume": 20000.0}, {"date": "2015-02-13", "close": 0.1, "volume": 6000.0}, {"date": "2015-02-17", "close": 0.1, "volume": 10000.0}, {"date": "2015-02-23", "close": 0.1, "volume": 157657.0}, {"date": "2015-03-03", "close": 0.1, "volume": 700.0}, {"date": "2015-03-12", "close": 0.1, "volume": 66400.0}, {"date": "2015-03-13", "close": 0.1, "volume": 6000.0}, {"date": "2015-03-18", "close": 0.1, "volume": 15000.0}, {"date": "2015-03-23", "close": 0.1, "volume": 25000.0}, {"date": "2015-03-25", "close": 0.15, "volume": 83229.0}, {"date": "2015-03-26", "close": 0.2, "volume": 455920.0}, {"date": "2015-03-27", "close": 0.2, "volume": 151351.0}, {"date": "2015-03-31", "close": 0.15, "volume": 5754.0}, {"date": "2015-04-01", "close": 0.15, "volume": 12451.0}, {"date": "2015-04-13", "close": 0.15, "volume": 85191.0}, {"date": "2015-04-14", "close": 0.15, "volume": 26390.0}, {"date": "2015-04-16", "close": 0.2, "volume": 66862.0}, {"date": "2015-04-20", "close": 0.15, "volume": 800.0}, {"date": "2015-04-21", "close": 0.15, "volume": 246312.0}, {"date": "2015-04-24", "close": 0.15, "volume": 45794.0}, {"date": "2015-04-27", "close": 0.15, "volume": 1706.0}, {"date": "2015-04-28", "close": 0.15, "volume": 9304.0}, {"date": "2015-04-29", "close": 0.15, "volume": 39836.0}, {"date": "2015-05-04", "close": 0.2, "volume": 34500.0}, {"date": "2015-05-05", "close": 0.2, "volume": 2600.0}, {"date": "2015-05-11", "close": 0.15, "volume": 3400.0}, {"date": "2015-05-13", "close": 0.15, "volume": 3690.0}, {"date": "2015-05-14", "close": 0.15, "volume": 14400.0}, {"date": "2015-05-15", "close": 0.15, "volume": 33704.0}, {"date": "2015-05-20", "close": 0.15, "volume": 282168.0}, {"date": "2015-05-21", "close": 0.15, "volume": 47333.0}, {"date": "2015-05-22", "close": 0.2, "volume": 83566.0}, {"date": "2015-05-25", "close": 0.2, "volume": 15338.0}, {"date": "2015-06-10", "close": 0.15, "volume": 1229.0}, {"date": "2015-06-17", "close": 0.15, "volume": 1800.0}, {"date": "2015-06-22", "close": 0.15, "volume": 400.0}, {"date": "2015-06-24", "close": 0.15, "volume": 1200.0}, {"date": "2015-06-26", "close": 0.15, "volume": 23600.0}, {"date": "2015-06-29", "close": 0.15, "volume": 175948.0}, {"date": "2015-06-30", "close": 0.15, "volume": 8173.0}, {"date": "2015-07-01", "close": 0.15, "volume": 10000.0}, {"date": "2015-07-06", "close": 0.15, "volume": 20020.0}, {"date": "2015-07-08", "close": 0.15, "volume": 4200.0}, {"date": "2015-07-09", "close": 0.15, "volume": 15801.0}, {"date": "2015-07-24", "close": 0.15, "volume": 4181.0}, {"date": "2015-07-27", "close": 0.15, "volume": 4900.0}, {"date": "2015-07-28", "close": 0.15, "volume": 6400.0}, {"date": "2015-08-03", "close": 0.2, "volume": 654078.0}, {"date": "2015-08-04", "close": 0.2, "volume": 102660.0}, {"date": "2015-08-05", "close": 0.2, "volume": 10769.0}, {"date": "2015-08-06", "close": 0.2, "volume": 41900.0}, {"date": "2015-08-07", "close": 0.2, "volume": 72560.0}, {"date": "2015-08-10", "close": 0.2, "volume": 44500.0}, {"date": "2015-08-11", "close": 0.2, "volume": 128869.0}, {"date": "2015-08-13", "close": 0.2, "volume": 629134.0}, {"date": "2015-08-14", "close": 0.2, "volume": 23212.0}, {"date": "2015-08-17", "close": 0.35, "volume": 1345215.0}, {"date": "2015-08-18", "close": 0.5, "volume": 1896907.0}, {"date": "2015-08-19", "close": 0.4, "volume": 1156936.0}, {"date": "2015-08-20", "close": 0.35, "volume": 1094561.0}, {"date": "2015-08-21", "close": 0.35, "volume": 368017.0}, {"date": "2015-08-24", "close": 0.3, "volume": 54453.0}, {"date": "2015-08-25", "close": 0.3, "volume": 252329.0}, {"date": "2015-08-26", "close": 0.35, "volume": 207142.0}, {"date": "2015-08-27", "close": 0.35, "volume": 41625.0}, {"date": "2015-08-28", "close": 0.3, "volume": 279835.0}, {"date": "2015-08-31", "close": 0.35, "volume": 39985.0}, {"date": "2015-09-01", "close": 0.3, "volume": 20590.0}, {"date": "2015-09-02", "close": 0.3, "volume": 10000.0}, {"date": "2015-09-03", "close": 0.35, "volume": 25600.0}, {"date": "2015-09-04", "close": 0.3, "volume": 147422.0}, {"date": "2015-09-07", "close": 0.3, "volume": 4000.0}, {"date": "2015-09-09", "close": 0.35, "volume": 12000.0}, {"date": "2015-09-10", "close": 0.4, "volume": 40320.0}, {"date": "2015-09-14", "close": 0.4, "volume": 11550.0}, {"date": "2015-09-15", "close": 0.45, "volume": 229809.0}, {"date": "2015-09-16", "close": 0.4, "volume": 579076.0}, {"date": "2015-09-17", "close": 0.4, "volume": 30825.0}, {"date": "2015-09-18", "close": 0.4, "volume": 50444.0}, {"date": "2015-09-21", "close": 0.4, "volume": 131939.0}, {"date": "2015-09-22", "close": 0.4, "volume": 63997.0}, {"date": "2015-09-23", "close": 0.4, "volume": 33670.0}, {"date": "2015-09-24", "close": 0.4, "volume": 19330.0}, {"date": "2015-09-25", "close": 0.4, "volume": 103158.0}, {"date": "2015-09-28", "close": 0.55, "volume": 715658.0}, {"date": "2015-09-29", "close": 0.5, "volume": 470845.0}, {"date": "2015-09-30", "close": 0.5, "volume": 120130.0}, {"date": "2015-10-01", "close": 0.5, "volume": 65840.0}, {"date": "2015-10-02", "close": 0.55, "volume": 102388.0}, {"date": "2015-10-05", "close": 0.45, "volume": 58200.0}, {"date": "2015-10-07", "close": 0.4, "volume": 238042.0}, {"date": "2015-10-08", "close": 0.4, "volume": 248012.0}, {"date": "2015-10-09", "close": 0.45, "volume": 179728.0}, {"date": "2015-10-12", "close": 0.4, "volume": 130149.0}, {"date": "2015-10-13", "close": 0.4, "volume": 35988.0}, {"date": "2015-10-14", "close": 0.4, "volume": 32253.0}, {"date": "2015-10-15", "close": 0.45, "volume": 63066.0}, {"date": "2015-10-16", "close": 0.4, "volume": 60165.0}, {"date": "2015-10-19", "close": 0.45, "volume": 20000.0}, {"date": "2015-10-20", "close": 0.45, "volume": 6000.0}, {"date": "2015-10-22", "close": 0.4, "volume": 285004.0}, {"date": "2015-10-23", "close": 0.45, "volume": 103128.0}, {"date": "2015-10-26", "close": 0.45, "volume": 76506.0}, {"date": "2015-10-27", "close": 0.45, "volume": 63486.0}, {"date": "2015-10-28", "close": 0.55, "volume": 1049615.0}, {"date": "2015-10-29", "close": 0.45, "volume": 175067.0}, {"date": "2015-10-30", "close": 0.4, "volume": 312996.0}, {"date": "2015-11-02", "close": 0.4, "volume": 127093.0}, {"date": "2015-11-03", "close": 0.4, "volume": 349917.0}, {"date": "2015-11-04", "close": 0.4, "volume": 34600.0}, {"date": "2015-11-05", "close": 0.3, "volume": 577330.0}, {"date": "2015-11-06", "close": 0.35, "volume": 77131.0}, {"date": "2015-11-09", "close": 0.3, "volume": 25200.0}, {"date": "2015-11-10", "close": 0.3, "volume": 610319.0}, {"date": "2015-11-11", "close": 0.3, "volume": 6124.0}, {"date": "2015-11-12", "close": 0.35, "volume": 91929.0}, {"date": "2015-11-13", "close": 0.3, "volume": 7151.0}, {"date": "2015-11-16", "close": 0.3, "volume": 280000.0}, {"date": "2015-11-17", "close": 0.35, "volume": 100544.0}, {"date": "2015-11-18", "close": 0.35, "volume": 8000.0}, {"date": "2015-11-19", "close": 0.35, "volume": 9574.0}, {"date": "2015-11-20", "close": 0.4, "volume": 1188344.0}, {"date": "2015-11-23", "close": 0.45, "volume": 1498566.0}, {"date": "2015-11-24", "close": 0.4, "volume": 1301267.0}, {"date": "2015-11-25", "close": 0.4, "volume": 475131.0}, {"date": "2016-02-08", "close": 0.35, "volume": 1661304.0}, {"date": "2016-02-09", "close": 0.36, "volume": 538165.0}, {"date": "2016-02-10", "close": 0.35, "volume": 263778.0}, {"date": "2016-02-11", "close": 0.38, "volume": 236456.0}, {"date": "2016-02-12", "close": 0.405, "volume": 719109.0}, {"date": "2016-02-15", "close": 0.4, "volume": 708882.0}, {"date": "2016-02-16", "close": 0.41, "volume": 430211.0}, {"date": "2016-02-17", "close": 0.405, "volume": 468953.0}, {"date": "2016-02-18", "close": 0.41, "volume": 363250.0}, {"date": "2016-02-19", "close": 0.43, "volume": 114927.0}, {"date": "2016-02-22", "close": 0.48, "volume": 648879.0}, {"date": "2016-02-23", "close": 0.525, "volume": 674274.0}, {"date": "2016-02-24", "close": 0.5, "volume": 112200.0}, {"date": "2016-02-25", "close": 0.495, "volume": 427751.0}, {"date": "2016-02-26", "close": 0.48, "volume": 144880.0}, {"date": "2016-02-29", "close": 0.465, "volume": 300812.0}, {"date": "2016-03-01", "close": 0.455, "volume": 168720.0}, {"date": "2016-03-02", "close": 0.48, "volume": 72108.0}, {"date": "2016-03-03", "close": 0.51, "volume": 229793.0}, {"date": "2016-03-04", "close": 0.52, "volume": 107492.0}, {"date": "2016-03-07", "close": 0.575, "volume": 460944.0}, {"date": "2016-03-08", "close": 0.545, "volume": 198210.0}, {"date": "2016-03-09", "close": 0.54, "volume": 153937.0}, {"date": "2016-03-10", "close": 0.55, "volume": 57550.0}, {"date": "2016-03-11", "close": 0.54, "volume": 70857.0}, {"date": "2016-03-14", "close": 0.52, "volume": 106203.0}, {"date": "2016-03-15", "close": 0.47, "volume": 93044.0}, {"date": "2016-03-16", "close": 0.48, "volume": 119467.0}, {"date": "2016-03-17", "close": 0.47, "volume": 1750.0}, {"date": "2016-03-18", "close": 0.46, "volume": 162999.0}, {"date": "2016-03-21", "close": 0.46, "volume": 125202.0}, {"date": "2016-03-22", "close": 0.45, "volume": 219500.0}, {"date": "2016-03-23", "close": 0.45, "volume": 70799.0}, {"date": "2016-03-24", "close": 0.44, "volume": 87112.0}, {"date": "2016-03-29", "close": 0.43, "volume": 45272.0}, {"date": "2016-03-30", "close": 0.445, "volume": 56253.0}, {"date": "2016-03-31", "close": 0.445, "volume": 62650.0}, {"date": "2016-04-01", "close": 0.425, "volume": 10000.0}, {"date": "2016-04-04", "close": 0.45, "volume": 66900.0}, {"date": "2016-04-05", "close": 0.435, "volume": 39000.0}, {"date": "2016-04-06", "close": 0.425, "volume": 17325.0}, {"date": "2016-04-07", "close": 0.43, "volume": 69149.0}, {"date": "2016-04-08", "close": 0.41, "volume": 37888.0}, {"date": "2016-04-11", "close": 0.35, "volume": 41540.0}, {"date": "2016-04-12", "close": 0.4, "volume": 44491.0}, {"date": "2016-04-13", "close": 0.4, "volume": 52067.0}, {"date": "2016-04-14", "close": 0.395, "volume": 14265.0}, {"date": "2016-04-15", "close": 0.4, "volume": 29718.0}, {"date": "2016-04-18", "close": 0.42, "volume": 127429.0}, {"date": "2016-04-19", "close": 0.435, "volume": 100056.0}, {"date": "2016-04-20", "close": 0.44, "volume": 115789.0}, {"date": "2016-04-21", "close": 0.48, "volume": 120964.0}, {"date": "2016-04-22", "close": 0.455, "volume": 49705.0}, {"date": "2016-04-26", "close": 0.45, "volume": 86456.0}, {"date": "2016-04-27", "close": 0.435, "volume": 37981.0}, {"date": "2016-04-28", "close": 0.455, "volume": 31797.0}, {"date": "2016-04-29", "close": 0.475, "volume": 292812.0}, {"date": "2016-05-02", "close": 0.45, "volume": 55000.0}, {"date": "2016-05-03", "close": 0.45, "volume": 32367.0}, {"date": "2016-05-04", "close": 0.445, "volume": 127458.0}, {"date": "2016-05-05", "close": 0.435, "volume": 58900.0}, {"date": "2016-05-06", "close": 0.405, "volume": 18180.0}, {"date": "2016-05-09", "close": 0.41, "volume": 73500.0}, {"date": "2016-05-10", "close": 0.435, "volume": 37000.0}, {"date": "2016-05-11", "close": 0.425, "volume": 104422.0}, {"date": "2016-05-12", "close": 0.43, "volume": 8000.0}, {"date": "2016-05-16", "close": 0.42, "volume": 14290.0}, {"date": "2016-05-17", "close": 0.47, "volume": 215616.0}, {"date": "2016-05-18", "close": 0.495, "volume": 177340.0}, {"date": "2016-05-19", "close": 0.51, "volume": 405368.0}, {"date": "2016-05-20", "close": 0.535, "volume": 77325.0}, {"date": "2016-05-23", "close": 0.54, "volume": 145867.0}, {"date": "2016-05-24", "close": 0.52, "volume": 78986.0}, {"date": "2016-05-25", "close": 0.52, "volume": 50400.0}, {"date": "2016-05-26", "close": 0.565, "volume": 156249.0}, {"date": "2016-05-27", "close": 0.54, "volume": 133884.0}, {"date": "2016-05-30", "close": 0.6, "volume": 47801.0}, {"date": "2016-05-31", "close": 0.595, "volume": 23556.0}, {"date": "2016-06-01", "close": 0.545, "volume": 22662.0}, {"date": "2016-06-02", "close": 0.55, "volume": 39090.0}, {"date": "2016-06-03", "close": 0.63, "volume": 149454.0}, {"date": "2016-06-06", "close": 0.6, "volume": 101500.0}, {"date": "2016-06-07", "close": 0.69, "volume": 47414.0}, {"date": "2016-06-08", "close": 0.66, "volume": 162866.0}, {"date": "2016-06-09", "close": 0.71, "volume": 210904.0}, {"date": "2016-06-10", "close": 0.69, "volume": 197481.0}, {"date": "2016-06-14", "close": 0.65, "volume": 86263.0}, {"date": "2016-06-15", "close": 0.63, "volume": 76140.0}, {"date": "2016-06-16", "close": 0.61, "volume": 48373.0}, {"date": "2016-06-17", "close": 0.59, "volume": 155083.0}, {"date": "2016-06-20", "close": 0.59, "volume": 20000.0}, {"date": "2016-06-21", "close": 0.6, "volume": 80968.0}, {"date": "2016-06-22", "close": 0.58, "volume": 25147.0}, {"date": "2016-06-23", "close": 0.6, "volume": 57549.0}, {"date": "2016-06-24", "close": 0.52, "volume": 245286.0}, {"date": "2016-06-27", "close": 0.6, "volume": 43585.0}, {"date": "2016-06-28", "close": 0.58, "volume": 2556.0}, {"date": "2016-06-29", "close": 0.555, "volume": 92448.0}, {"date": "2016-06-30", "close": 0.58, "volume": 11546.0}, {"date": "2016-07-01", "close": 0.6, "volume": 157244.0}, {"date": "2016-07-04", "close": 0.58, "volume": 80570.0}, {"date": "2016-07-05", "close": 0.58, "volume": 30791.0}, {"date": "2016-07-06", "close": 0.55, "volume": 45000.0}, {"date": "2016-07-07", "close": 0.56, "volume": 33000.0}, {"date": "2016-07-08", "close": 0.57, "volume": 5809.0}, {"date": "2016-07-11", "close": 0.57, "volume": 3786.0}, {"date": "2016-07-12", "close": 0.56, "volume": 134196.0}, {"date": "2016-07-13", "close": 0.6, "volume": 45750.0}, {"date": "2016-07-14", "close": 0.6, "volume": 16600.0}, {"date": "2016-07-15", "close": 0.6, "volume": 98365.0}, {"date": "2016-07-18", "close": 0.6, "volume": 11235.0}, {"date": "2016-07-19", "close": 0.56, "volume": 114320.0}, {"date": "2016-07-20", "close": 0.68, "volume": 298901.0}, {"date": "2016-07-21", "close": 0.72, "volume": 494947.0}, {"date": "2016-07-22", "close": 0.72, "volume": 118185.0}, {"date": "2016-07-25", "close": 0.7, "volume": 182086.0}, {"date": "2016-07-26", "close": 0.685, "volume": 51154.0}, {"date": "2016-07-27", "close": 0.67, "volume": 143748.0}, {"date": "2016-07-28", "close": 0.7, "volume": 79463.0}, {"date": "2016-07-29", "close": 0.72, "volume": 185965.0}, {"date": "2016-08-01", "close": 0.77, "volume": 62448.0}, {"date": "2016-08-02", "close": 0.75, "volume": 40000.0}, {"date": "2016-08-03", "close": 0.73, "volume": 99726.0}, {"date": "2016-08-04", "close": 0.74, "volume": 20000.0}, {"date": "2016-08-05", "close": 0.74, "volume": 88200.0}, {"date": "2016-08-10", "close": 0.75, "volume": 84177.0}, {"date": "2016-08-11", "close": 0.735, "volume": 128645.0}, {"date": "2016-08-12", "close": 0.74, "volume": 18000.0}, {"date": "2016-08-15", "close": 0.75, "volume": 42500.0}, {"date": "2016-08-16", "close": 0.75, "volume": 134501.0}, {"date": "2016-08-17", "close": 0.705, "volume": 85861.0}, {"date": "2016-08-18", "close": 0.7, "volume": 141891.0}, {"date": "2016-08-19", "close": 0.73, "volume": 46206.0}, {"date": "2016-08-22", "close": 0.7, "volume": 42606.0}, {"date": "2016-08-23", "close": 0.68, "volume": 91162.0}, {"date": "2016-08-24", "close": 0.7, "volume": 68225.0}, {"date": "2016-08-25", "close": 0.68, "volume": 24287.0}, {"date": "2016-08-26", "close": 0.69, "volume": 93624.0}, {"date": "2016-08-29", "close": 0.67, "volume": 33443.0}, {"date": "2016-08-30", "close": 0.66, "volume": 71574.0}, {"date": "2016-08-31", "close": 0.68, "volume": 24857.0}, {"date": "2016-09-01", "close": 0.635, "volume": 43127.0}, {"date": "2016-09-02", "close": 0.62, "volume": 5724.0}, {"date": "2016-09-05", "close": 0.64, "volume": 18000.0}, {"date": "2016-09-06", "close": 0.67, "volume": 6886.0}, {"date": "2016-09-07", "close": 0.68, "volume": 34200.0}, {"date": "2016-09-09", "close": 0.67, "volume": 96725.0}, {"date": "2016-09-12", "close": 0.67, "volume": 33714.0}, {"date": "2016-09-13", "close": 0.66, "volume": 8030.0}, {"date": "2016-09-14", "close": 0.66, "volume": 1922.0}, {"date": "2016-09-15", "close": 0.65, "volume": 43770.0}, {"date": "2016-09-16", "close": 0.59, "volume": 147854.0}, {"date": "2016-09-19", "close": 0.55, "volume": 316356.0}, {"date": "2016-09-20", "close": 0.575, "volume": 74346.0}, {"date": "2016-09-21", "close": 0.58, "volume": 61498.0}, {"date": "2016-09-22", "close": 0.61, "volume": 9000.0}, {"date": "2016-09-23", "close": 0.58, "volume": 61550.0}, {"date": "2016-09-26", "close": 0.58, "volume": 5154.0}, {"date": "2016-09-27", "close": 0.59, "volume": 95088.0}, {"date": "2016-09-29", "close": 0.61, "volume": 69670.0}, {"date": "2016-10-03", "close": 0.575, "volume": 1000.0}, {"date": "2016-10-04", "close": 0.575, "volume": 1472.0}, {"date": "2016-10-05", "close": 0.6, "volume": 18150.0}, {"date": "2016-10-06", "close": 0.58, "volume": 3455.0}, {"date": "2016-10-10", "close": 0.575, "volume": 3022.0}, {"date": "2016-10-11", "close": 0.595, "volume": 81680.0}, {"date": "2016-10-12", "close": 0.56, "volume": 90294.0}, {"date": "2016-10-13", "close": 0.55, "volume": 172447.0}, {"date": "2016-10-14", "close": 0.545, "volume": 92078.0}, {"date": "2016-10-17", "close": 0.55, "volume": 2000.0}, {"date": "2016-10-18", "close": 0.54, "volume": 27178.0}, {"date": "2016-10-19", "close": 0.55, "volume": 5944.0}, {"date": "2016-10-20", "close": 0.57, "volume": 34000.0}, {"date": "2016-10-21", "close": 0.54, "volume": 4000.0}, {"date": "2016-10-24", "close": 0.58, "volume": 62650.0}, {"date": "2016-10-25", "close": 0.57, "volume": 36693.0}, {"date": "2016-10-26", "close": 0.57, "volume": 49090.0}, {"date": "2016-10-27", "close": 0.56, "volume": 16200.0}, {"date": "2016-10-28", "close": 0.54, "volume": 102500.0}, {"date": "2016-10-31", "close": 0.555, "volume": 1260.0}, {"date": "2016-11-02", "close": 0.51, "volume": 66372.0}, {"date": "2016-11-03", "close": 0.51, "volume": 4165.0}, {"date": "2016-11-04", "close": 0.51, "volume": 1176.0}, {"date": "2016-11-07", "close": 0.475, "volume": 99900.0}, {"date": "2016-11-08", "close": 0.475, "volume": 102664.0}, {"date": "2016-11-09", "close": 0.45, "volume": 47093.0}, {"date": "2016-11-10", "close": 0.475, "volume": 4000.0}, {"date": "2016-11-11", "close": 0.45, "volume": 40671.0}, {"date": "2016-11-14", "close": 0.43, "volume": 79000.0}, {"date": "2016-11-15", "close": 0.43, "volume": 42290.0}, {"date": "2016-11-16", "close": 0.45, "volume": 103672.0}, {"date": "2016-11-17", "close": 0.43, "volume": 111952.0}, {"date": "2016-11-21", "close": 0.42, "volume": 10000.0}, {"date": "2016-11-22", "close": 0.46, "volume": 107199.0}, {"date": "2016-11-23", "close": 0.48, "volume": 20000.0}, {"date": "2016-11-24", "close": 0.5, "volume": 108500.0}, {"date": "2016-11-25", "close": 0.47, "volume": 105000.0}, {"date": "2016-11-28", "close": 0.45, "volume": 1500.0}, {"date": "2016-11-29", "close": 0.45, "volume": 152500.0}, {"date": "2016-11-30", "close": 0.43, "volume": 95825.0}, {"date": "2016-12-01", "close": 0.43, "volume": 7373.0}, {"date": "2016-12-07", "close": 0.43, "volume": 17200.0}, {"date": "2016-12-09", "close": 0.455, "volume": 2900.0}, {"date": "2016-12-12", "close": 0.43, "volume": 6435.0}, {"date": "2016-12-13", "close": 0.39, "volume": 91761.0}, {"date": "2016-12-14", "close": 0.42, "volume": 3239.0}, {"date": "2016-12-15", "close": 0.42, "volume": 3000.0}, {"date": "2016-12-16", "close": 0.42, "volume": 4254.0}, {"date": "2016-12-19", "close": 0.43, "volume": 4000.0}, {"date": "2016-12-20", "close": 0.415, "volume": 120246.0}, {"date": "2016-12-22", "close": 0.425, "volume": 1632676.0}, {"date": "2016-12-23", "close": 0.425, "volume": 80000.0}, {"date": "2016-12-28", "close": 0.48, "volume": 10260.0}, {"date": "2016-12-29", "close": 0.53, "volume": 76945.0}, {"date": "2016-12-30", "close": 0.53, "volume": 49019.0}, {"date": "2017-01-03", "close": 0.5, "volume": 10000.0}, {"date": "2017-01-05", "close": 0.5, "volume": 37472.0}, {"date": "2017-01-10", "close": 0.5, "volume": 10000.0}, {"date": "2017-01-11", "close": 0.47, "volume": 30000.0}, {"date": "2017-01-12", "close": 0.47, "volume": 3000.0}, {"date": "2017-01-13", "close": 0.45, "volume": 12971.0}, {"date": "2017-01-17", "close": 0.44, "volume": 25000.0}, {"date": "2017-01-18", "close": 0.5, "volume": 5300.0}, {"date": "2017-01-19", "close": 0.45, "volume": 200000.0}, {"date": "2017-01-20", "close": 0.47, "volume": 32686.0}, {"date": "2017-01-23", "close": 0.46, "volume": 3000.0}, {"date": "2017-01-25", "close": 0.45, "volume": 1745.0}, {"date": "2017-01-27", "close": 0.42, "volume": 37962.0}, {"date": "2017-01-31", "close": 0.5, "volume": 4420.0}, {"date": "2017-02-01", "close": 0.51, "volume": 10000.0}, {"date": "2017-02-02", "close": 0.48, "volume": 126500.0}, {"date": "2017-02-06", "close": 0.47, "volume": 4000.0}, {"date": "2017-02-16", "close": 0.43, "volume": 37252.0}, {"date": "2017-02-17", "close": 0.425, "volume": 68100.0}, {"date": "2017-02-20", "close": 0.405, "volume": 12500.0}, {"date": "2017-02-22", "close": 0.4, "volume": 28905.0}, {"date": "2017-02-23", "close": 0.425, "volume": 66496.0}, {"date": "2017-02-24", "close": 0.43, "volume": 98666.0}, {"date": "2017-02-27", "close": 0.435, "volume": 25415.0}, {"date": "2017-02-28", "close": 0.45, "volume": 100608.0}, {"date": "2017-03-01", "close": 0.45, "volume": 16013.0}, {"date": "2017-03-02", "close": 0.45, "volume": 22500.0}, {"date": "2017-03-03", "close": 0.47, "volume": 55941.0}, {"date": "2017-03-06", "close": 0.44, "volume": 38427.0}, {"date": "2017-03-07", "close": 0.43, "volume": 13500.0}, {"date": "2017-03-09", "close": 0.47, "volume": 3174.0}, {"date": "2017-03-13", "close": 0.48, "volume": 108636.0}, {"date": "2017-03-14", "close": 0.51, "volume": 20000.0}, {"date": "2017-03-20", "close": 0.48, "volume": 10000.0}, {"date": "2017-03-21", "close": 0.51, "volume": 1101.0}, {"date": "2017-03-23", "close": 0.5, "volume": 50000.0}, {"date": "2017-03-27", "close": 0.51, "volume": 30000.0}, {"date": "2017-03-28", "close": 0.51, "volume": 14803.0}, {"date": "2017-03-29", "close": 0.5, "volume": 75985.0}, {"date": "2017-03-30", "close": 0.5, "volume": 60000.0}, {"date": "2017-03-31", "close": 0.5, "volume": 62963.0}, {"date": "2017-04-03", "close": 0.5, "volume": 9984.0}, {"date": "2017-04-04", "close": 0.48, "volume": 20500.0}, {"date": "2017-04-05", "close": 0.5, "volume": 17644.0}, {"date": "2017-04-06", "close": 0.5, "volume": 122000.0}, {"date": "2017-04-07", "close": 0.53, "volume": 141096.0}, {"date": "2017-04-10", "close": 0.5, "volume": 110000.0}, {"date": "2017-04-11", "close": 0.53, "volume": 8053.0}, {"date": "2017-04-18", "close": 0.51, "volume": 4251.0}, {"date": "2017-04-19", "close": 0.51, "volume": 14015.0}, {"date": "2017-04-20", "close": 0.51, "volume": 13095.0}, {"date": "2017-04-21", "close": 0.5, "volume": 23636.0}, {"date": "2017-04-24", "close": 0.5, "volume": 10000.0}, {"date": "2017-04-26", "close": 0.53, "volume": 15000.0}, {"date": "2017-05-02", "close": 0.52, "volume": 116463.0}, {"date": "2017-05-03", "close": 0.49, "volume": 2000.0}, {"date": "2017-05-04", "close": 0.49, "volume": 3000.0}, {"date": "2017-05-05", "close": 0.45, "volume": 2705.0}, {"date": "2017-05-08", "close": 0.52, "volume": 8460.0}, {"date": "2017-05-12", "close": 0.51, "volume": 5853.0}, {"date": "2017-05-19", "close": 0.5, "volume": 20000.0}, {"date": "2017-05-29", "close": 0.49, "volume": 6091.0}, {"date": "2017-05-30", "close": 0.505, "volume": 207669.0}, {"date": "2017-05-31", "close": 0.505, "volume": 12331.0}, {"date": "2017-06-01", "close": 0.45, "volume": 875.0}, {"date": "2017-06-02", "close": 0.52, "volume": 6800.0}, {"date": "2017-06-05", "close": 0.465, "volume": 2570.0}, {"date": "2017-06-08", "close": 0.54, "volume": 171147.0}, {"date": "2017-06-09", "close": 0.55, "volume": 113432.0}, {"date": "2017-06-13", "close": 0.56, "volume": 198317.0}, {"date": "2017-06-14", "close": 0.565, "volume": 259788.0}, {"date": "2017-06-16", "close": 0.55, "volume": 85332.0}, {"date": "2017-06-19", "close": 0.57, "volume": 10000.0}, {"date": "2017-06-20", "close": 0.585, "volume": 72956.0}, {"date": "2017-06-21", "close": 0.58, "volume": 4863.0}, {"date": "2017-06-22", "close": 0.58, "volume": 133137.0}, {"date": "2017-06-23", "close": 0.58, "volume": 1363.0}, {"date": "2017-06-26", "close": 0.58, "volume": 135527.0}, {"date": "2017-06-27", "close": 0.57, "volume": 8313.0}, {"date": "2017-06-29", "close": 0.575, "volume": 33522.0}, {"date": "2017-06-30", "close": 0.595, "volume": 261350.0}, {"date": "2017-07-03", "close": 0.58, "volume": 24228.0}, {"date": "2017-07-04", "close": 0.58, "volume": 45964.0}, {"date": "2017-07-05", "close": 0.595, "volume": 3356.0}, {"date": "2017-07-06", "close": 0.65, "volume": 206722.0}, {"date": "2017-07-07", "close": 0.64, "volume": 34300.0}, {"date": "2017-07-10", "close": 0.64, "volume": 8000.0}, {"date": "2017-07-11", "close": 0.65, "volume": 22921.0}, {"date": "2017-07-12", "close": 0.65, "volume": 145000.0}, {"date": "2017-07-13", "close": 0.65, "volume": 727319.0}, {"date": "2017-07-14", "close": 0.66, "volume": 60880.0}, {"date": "2017-07-17", "close": 0.68, "volume": 80503.0}, {"date": "2017-07-18", "close": 0.67, "volume": 30497.0}, {"date": "2017-07-19", "close": 0.68, "volume": 28000.0}, {"date": "2017-07-20", "close": 0.68, "volume": 35500.0}, {"date": "2017-07-21", "close": 0.645, "volume": 41331.0}, {"date": "2017-07-25", "close": 0.66, "volume": 5643.0}, {"date": "2017-07-26", "close": 0.67, "volume": 414018.0}, {"date": "2017-07-27", "close": 0.68, "volume": 25766.0}, {"date": "2017-07-28", "close": 0.68, "volume": 22411.0}, {"date": "2017-07-31", "close": 0.61, "volume": 107000.0}, {"date": "2017-08-02", "close": 0.65, "volume": 500273.0}, {"date": "2017-08-03", "close": 0.65, "volume": 21046.0}, {"date": "2017-08-04", "close": 0.63, "volume": 228300.0}, {"date": "2017-08-07", "close": 0.63, "volume": 960.0}, {"date": "2017-08-08", "close": 0.63, "volume": 214668.0}, {"date": "2017-08-09", "close": 0.63, "volume": 274584.0}, {"date": "2017-08-10", "close": 0.62, "volume": 111340.0}, {"date": "2017-08-11", "close": 0.6, "volume": 51939.0}, {"date": "2017-08-14", "close": 0.61, "volume": 45000.0}, {"date": "2017-08-15", "close": 0.61, "volume": 147356.0}, {"date": "2017-08-17", "close": 0.595, "volume": 14791.0}, {"date": "2017-08-18", "close": 0.595, "volume": 135143.0}, {"date": "2017-08-21", "close": 0.58, "volume": 215700.0}, {"date": "2017-08-22", "close": 0.595, "volume": 67898.0}, {"date": "2017-08-23", "close": 0.56, "volume": 10256.0}, {"date": "2017-08-24", "close": 0.58, "volume": 44400.0}, {"date": "2017-08-28", "close": 0.555, "volume": 58715.0}, {"date": "2017-08-29", "close": 0.55, "volume": 82485.0}, {"date": "2017-08-31", "close": 0.575, "volume": 130143.0}, {"date": "2017-09-01", "close": 0.58, "volume": 171602.0}, {"date": "2017-09-04", "close": 0.595, "volume": 148682.0}, {"date": "2017-09-05", "close": 0.58, "volume": 6000.0}, {"date": "2017-09-06", "close": 0.58, "volume": 30561.0}, {"date": "2017-09-07", "close": 0.57, "volume": 95000.0}, {"date": "2017-09-08", "close": 0.6, "volume": 157911.0}, {"date": "2017-09-11", "close": 0.58, "volume": 209705.0}, {"date": "2017-09-12", "close": 0.57, "volume": 200841.0}, {"date": "2017-09-13", "close": 0.56, "volume": 74340.0}, {"date": "2017-09-14", "close": 0.57, "volume": 16330.0}, {"date": "2017-09-15", "close": 0.58, "volume": 103286.0}, {"date": "2017-09-18", "close": 0.575, "volume": 15014.0}, {"date": "2017-09-19", "close": 0.65, "volume": 689396.0}, {"date": "2017-09-20", "close": 0.64, "volume": 65016.0}, {"date": "2017-09-21", "close": 0.685, "volume": 244869.0}, {"date": "2017-09-22", "close": 0.7, "volume": 228413.0}, {"date": "2017-09-25", "close": 0.71, "volume": 153032.0}, {"date": "2017-09-26", "close": 0.745, "volume": 250444.0}, {"date": "2017-09-27", "close": 0.73, "volume": 469754.0}, {"date": "2017-09-28", "close": 0.71, "volume": 264353.0}, {"date": "2017-09-29", "close": 0.72, "volume": 79192.0}, {"date": "2017-10-02", "close": 0.72, "volume": 38468.0}, {"date": "2017-10-03", "close": 0.71, "volume": 15651.0}, {"date": "2017-10-04", "close": 0.7, "volume": 180128.0}, {"date": "2017-10-05", "close": 0.7, "volume": 123402.0}, {"date": "2017-10-06", "close": 0.72, "volume": 161882.0}, {"date": "2017-10-09", "close": 0.7, "volume": 90811.0}, {"date": "2017-10-10", "close": 0.7, "volume": 130536.0}, {"date": "2017-10-11", "close": 0.7, "volume": 1216885.0}, {"date": "2017-10-12", "close": 0.72, "volume": 112436.0}, {"date": "2017-10-13", "close": 0.73, "volume": 52287.0}, {"date": "2017-10-16", "close": 0.74, "volume": 46800.0}, {"date": "2017-10-17", "close": 0.73, "volume": 147544.0}, {"date": "2017-10-18", "close": 0.74, "volume": 102002.0}, {"date": "2017-10-19", "close": 0.795, "volume": 303872.0}, {"date": "2017-10-20", "close": 0.77, "volume": 186135.0}, {"date": "2017-10-23", "close": 0.78, "volume": 110411.0}, {"date": "2017-10-24", "close": 0.76, "volume": 73270.0}, {"date": "2017-10-25", "close": 0.745, "volume": 162262.0}, {"date": "2017-10-26", "close": 0.75, "volume": 69475.0}, {"date": "2017-10-27", "close": 0.735, "volume": 78815.0}, {"date": "2017-10-30", "close": 0.73, "volume": 191637.0}, {"date": "2017-10-31", "close": 0.69, "volume": 154229.0}, {"date": "2017-11-01", "close": 0.65, "volume": 359119.0}, {"date": "2017-11-02", "close": 0.685, "volume": 79986.0}, {"date": "2017-11-03", "close": 0.65, "volume": 182330.0}, {"date": "2017-11-06", "close": 0.66, "volume": 356453.0}, {"date": "2017-11-07", "close": 0.665, "volume": 26218.0}, {"date": "2017-11-08", "close": 0.68, "volume": 112407.0}, {"date": "2017-11-09", "close": 0.75, "volume": 344764.0}, {"date": "2017-11-10", "close": 0.76, "volume": 97721.0}, {"date": "2017-11-13", "close": 0.75, "volume": 31181.0}, {"date": "2017-11-14", "close": 0.745, "volume": 245811.0}, {"date": "2017-11-15", "close": 0.74, "volume": 180329.0}, {"date": "2017-11-16", "close": 0.74, "volume": 92308.0}, {"date": "2017-11-17", "close": 0.72, "volume": 50845.0}, {"date": "2017-11-20", "close": 0.72, "volume": 49323.0}, {"date": "2017-11-22", "close": 0.72, "volume": 28500.0}, {"date": "2017-11-23", "close": 0.69, "volume": 309267.0}, {"date": "2017-11-24", "close": 0.685, "volume": 1220784.0}, {"date": "2017-11-27", "close": 0.635, "volume": 91257.0}, {"date": "2017-11-28", "close": 0.65, "volume": 105460.0}, {"date": "2017-11-29", "close": 0.65, "volume": 24490.0}, {"date": "2017-11-30", "close": 0.645, "volume": 87641.0}, {"date": "2017-12-01", "close": 0.66, "volume": 98392.0}, {"date": "2017-12-04", "close": 0.67, "volume": 71760.0}, {"date": "2017-12-05", "close": 0.65, "volume": 138801.0}, {"date": "2017-12-06", "close": 0.64, "volume": 432803.0}, {"date": "2017-12-07", "close": 0.64, "volume": 1500.0}, {"date": "2017-12-08", "close": 0.64, "volume": 16066.0}, {"date": "2017-12-11", "close": 0.65, "volume": 73157.0}, {"date": "2017-12-12", "close": 0.65, "volume": 27560.0}, {"date": "2017-12-14", "close": 0.65, "volume": 3516.0}, {"date": "2017-12-15", "close": 0.635, "volume": 62818.0}, {"date": "2017-12-18", "close": 0.635, "volume": 5000.0}, {"date": "2017-12-19", "close": 0.64, "volume": 3500.0}, {"date": "2017-12-20", "close": 0.675, "volume": 75568.0}, {"date": "2017-12-21", "close": 0.67, "volume": 13000.0}, {"date": "2017-12-22", "close": 0.675, "volume": 46158.0}, {"date": "2017-12-27", "close": 0.675, "volume": 25084.0}, {"date": "2017-12-29", "close": 0.675, "volume": 10000.0}, {"date": "2018-01-02", "close": 0.66, "volume": 30870.0}, {"date": "2018-01-03", "close": 0.69, "volume": 36490.0}, {"date": "2018-01-04", "close": 0.72, "volume": 10175.0}, {"date": "2018-01-05", "close": 0.69, "volume": 18663.0}, {"date": "2018-01-08", "close": 0.685, "volume": 181162.0}, {"date": "2018-01-09", "close": 0.7, "volume": 132762.0}, {"date": "2018-01-10", "close": 0.68, "volume": 18282.0}, {"date": "2018-01-11", "close": 0.65, "volume": 1100.0}, {"date": "2018-01-12", "close": 0.67, "volume": 55639.0}, {"date": "2018-01-16", "close": 0.69, "volume": 6861.0}, {"date": "2018-01-18", "close": 0.685, "volume": 16100.0}, {"date": "2018-01-19", "close": 0.65, "volume": 173962.0}, {"date": "2018-01-22", "close": 0.62, "volume": 251880.0}, {"date": "2018-01-23", "close": 0.625, "volume": 130872.0}, {"date": "2018-01-24", "close": 0.625, "volume": 505000.0}, {"date": "2018-01-25", "close": 0.6, "volume": 11253.0}, {"date": "2018-01-29", "close": 0.6, "volume": 57134.0}, {"date": "2018-01-30", "close": 0.6, "volume": 87238.0}, {"date": "2018-01-31", "close": 0.65, "volume": 120112.0}, {"date": "2018-02-01", "close": 0.66, "volume": 420195.0}, {"date": "2018-02-02", "close": 0.685, "volume": 43598.0}, {"date": "2018-02-05", "close": 0.67, "volume": 28627.0}, {"date": "2018-02-06", "close": 0.6, "volume": 151717.0}, {"date": "2018-02-07", "close": 0.655, "volume": 107913.0}, {"date": "2018-02-09", "close": 0.62, "volume": 94000.0}, {"date": "2018-02-13", "close": 0.6, "volume": 43320.0}, {"date": "2018-02-14", "close": 0.565, "volume": 117431.0}, {"date": "2018-02-15", "close": 0.62, "volume": 807372.0}, {"date": "2018-02-16", "close": 0.65, "volume": 18653.0}, {"date": "2018-02-19", "close": 0.62, "volume": 7998.0}, {"date": "2018-02-20", "close": 0.62, "volume": 46654.0}, {"date": "2018-02-21", "close": 0.61, "volume": 1250.0}, {"date": "2018-02-23", "close": 0.61, "volume": 56502.0}, {"date": "2018-02-26", "close": 0.6, "volume": 102021.0}, {"date": "2018-02-27", "close": 0.61, "volume": 125658.0}, {"date": "2018-02-28", "close": 0.61, "volume": 68728.0}, {"date": "2018-03-02", "close": 0.565, "volume": 5168.0}, {"date": "2018-03-06", "close": 0.57, "volume": 15942.0}, {"date": "2018-03-07", "close": 0.6, "volume": 74415.0}, {"date": "2018-03-08", "close": 0.61, "volume": 15000.0}, {"date": "2018-03-09", "close": 0.6, "volume": 55401.0}, {"date": "2018-03-12", "close": 0.57, "volume": 188165.0}, {"date": "2018-03-13", "close": 0.6, "volume": 76802.0}, {"date": "2018-03-15", "close": 0.605, "volume": 1000.0}, {"date": "2018-03-16", "close": 0.61, "volume": 91500.0}, {"date": "2018-03-19", "close": 0.61, "volume": 4943.0}, {"date": "2018-03-20", "close": 0.57, "volume": 12400.0}, {"date": "2018-03-26", "close": 0.55, "volume": 5499.0}, {"date": "2018-03-27", "close": 0.515, "volume": 6071.0}, {"date": "2018-03-28", "close": 0.52, "volume": 45741.0}, {"date": "2018-03-29", "close": 0.54, "volume": 77250.0}, {"date": "2018-04-03", "close": 0.495, "volume": 91917.0}, {"date": "2018-04-04", "close": 0.525, "volume": 20232.0}, {"date": "2018-04-05", "close": 0.495, "volume": 14948.0}, {"date": "2018-04-06", "close": 0.505, "volume": 4082.0}, {"date": "2018-04-09", "close": 0.525, "volume": 38700.0}, {"date": "2018-04-10", "close": 0.525, "volume": 17459.0}, {"date": "2018-04-12", "close": 0.565, "volume": 26460.0}, {"date": "2018-04-13", "close": 0.54, "volume": 5555.0}, {"date": "2018-04-16", "close": 0.52, "volume": 2750.0}, {"date": "2018-04-19", "close": 0.51, "volume": 51750.0}, {"date": "2018-04-20", "close": 0.505, "volume": 96630.0}, {"date": "2018-04-23", "close": 0.5, "volume": 254882.0}, {"date": "2018-04-24", "close": 0.54, "volume": 44389.0}, {"date": "2018-04-26", "close": 0.55, "volume": 26080.0}, {"date": "2018-04-27", "close": 0.55, "volume": 109217.0}, {"date": "2018-04-30", "close": 0.55, "volume": 148814.0}, {"date": "2018-05-01", "close": 0.55, "volume": 41997.0}, {"date": "2018-05-02", "close": 0.525, "volume": 83000.0}, {"date": "2018-05-03", "close": 0.54, "volume": 109624.0}, {"date": "2018-05-07", "close": 0.53, "volume": 34943.0}, {"date": "2018-05-08", "close": 0.52, "volume": 58109.0}, {"date": "2018-05-10", "close": 0.52, "volume": 29618.0}, {"date": "2018-05-11", "close": 0.52, "volume": 63580.0}, {"date": "2018-05-14", "close": 0.53, "volume": 17329.0}, {"date": "2018-05-15", "close": 0.53, "volume": 15115.0}, {"date": "2018-05-16", "close": 0.53, "volume": 8000.0}, {"date": "2018-05-17", "close": 0.5, "volume": 18196.0}, {"date": "2018-05-21", "close": 0.515, "volume": 7163.0}, {"date": "2018-05-22", "close": 0.525, "volume": 7000.0}, {"date": "2018-05-23", "close": 0.52, "volume": 55608.0}, {"date": "2018-05-24", "close": 0.52, "volume": 35000.0}, {"date": "2018-05-25", "close": 0.52, "volume": 60000.0}, {"date": "2018-05-29", "close": 0.525, "volume": 47703.0}, {"date": "2018-05-30", "close": 0.5, "volume": 11311.0}, {"date": "2018-05-31", "close": 0.5, "volume": 116149.0}, {"date": "2018-06-05", "close": 0.485, "volume": 45342.0}, {"date": "2018-06-06", "close": 0.495, "volume": 13079.0}, {"date": "2018-06-07", "close": 0.5, "volume": 59.0}, {"date": "2018-06-12", "close": 0.49, "volume": 15000.0}, {"date": "2018-06-13", "close": 0.485, "volume": 1058.0}, {"date": "2018-06-14", "close": 0.49, "volume": 27543.0}, {"date": "2018-06-15", "close": 0.495, "volume": 85666.0}, {"date": "2018-06-18", "close": 0.495, "volume": 2000.0}, {"date": "2018-06-22", "close": 0.49, "volume": 1434.0}, {"date": "2018-06-25", "close": 0.45, "volume": 34190.0}, {"date": "2018-06-26", "close": 0.48, "volume": 28586.0}, {"date": "2018-06-27", "close": 0.465, "volume": 78526.0}, {"date": "2018-06-28", "close": 0.45, "volume": 20000.0}, {"date": "2018-06-29", "close": 0.47, "volume": 39380.0}, {"date": "2018-07-02", "close": 0.48, "volume": 2250.0}, {"date": "2018-07-05", "close": 0.465, "volume": 13638.0}, {"date": "2018-07-06", "close": 0.47, "volume": 33826.0}, {"date": "2018-07-10", "close": 0.475, "volume": 24594.0}, {"date": "2018-07-11", "close": 0.47, "volume": 51174.0}, {"date": "2018-07-12", "close": 0.47, "volume": 25000.0}, {"date": "2018-07-13", "close": 0.515, "volume": 759721.0}, {"date": "2018-07-16", "close": 0.495, "volume": 12300.0}, {"date": "2018-07-17", "close": 0.485, "volume": 30090.0}, {"date": "2018-07-18", "close": 0.55, "volume": 131750.0}, {"date": "2018-07-19", "close": 0.51, "volume": 21705.0}, {"date": "2018-07-20", "close": 0.485, "volume": 164538.0}, {"date": "2018-07-23", "close": 0.49, "volume": 80557.0}, {"date": "2018-07-24", "close": 0.475, "volume": 24346.0}, {"date": "2018-07-25", "close": 0.46, "volume": 15000.0}, {"date": "2018-07-27", "close": 0.465, "volume": 13627.0}, {"date": "2018-07-31", "close": 0.5, "volume": 33268.0}, {"date": "2018-08-01", "close": 0.49, "volume": 107821.0}, {"date": "2018-08-02", "close": 0.53, "volume": 390989.0}, {"date": "2018-08-03", "close": 0.52, "volume": 944937.0}, {"date": "2018-08-06", "close": 0.535, "volume": 209379.0}, {"date": "2018-08-07", "close": 0.515, "volume": 221201.0}, {"date": "2018-08-08", "close": 0.515, "volume": 77764.0}, {"date": "2018-08-09", "close": 0.505, "volume": 30250.0}, {"date": "2018-08-10", "close": 0.51, "volume": 215000.0}, {"date": "2018-08-13", "close": 0.5, "volume": 85000.0}, {"date": "2018-08-14", "close": 0.505, "volume": 50001.0}, {"date": "2018-08-15", "close": 0.49, "volume": 1.0}, {"date": "2018-08-16", "close": 0.5, "volume": 6.0}, {"date": "2018-08-17", "close": 0.49, "volume": 5237.0}, {"date": "2018-08-20", "close": 0.5, "volume": 18677.0}, {"date": "2018-08-21", "close": 0.46, "volume": 79598.0}, {"date": "2018-08-22", "close": 0.47, "volume": 45994.0}, {"date": "2018-08-23", "close": 0.495, "volume": 80627.0}, {"date": "2018-08-24", "close": 0.495, "volume": 89885.0}, {"date": "2018-08-27", "close": 0.5, "volume": 59230.0}, {"date": "2018-08-28", "close": 0.495, "volume": 78617.0}, {"date": "2018-08-29", "close": 0.48, "volume": 102433.0}, {"date": "2018-08-30", "close": 0.485, "volume": 84102.0}, {"date": "2018-08-31", "close": 0.49, "volume": 472132.0}, {"date": "2018-09-03", "close": 0.555, "volume": 553175.0}, {"date": "2018-09-04", "close": 0.59, "volume": 606795.0}, {"date": "2018-09-05", "close": 0.58, "volume": 925065.0}, {"date": "2018-09-06", "close": 0.52, "volume": 425706.0}, {"date": "2018-09-07", "close": 0.58, "volume": 241307.0}, {"date": "2018-09-10", "close": 0.575, "volume": 39707.0}, {"date": "2018-09-11", "close": 0.6, "volume": 996469.0}, {"date": "2018-09-12", "close": 0.585, "volume": 313930.0}, {"date": "2018-09-13", "close": 0.58, "volume": 180823.0}, {"date": "2018-09-14", "close": 0.6, "volume": 223799.0}, {"date": "2018-09-17", "close": 0.63, "volume": 152297.0}, {"date": "2018-09-18", "close": 0.63, "volume": 98014.0}, {"date": "2018-09-19", "close": 0.615, "volume": 373787.0}, {"date": "2018-09-20", "close": 0.61, "volume": 176327.0}, {"date": "2018-09-21", "close": 0.65, "volume": 190016.0}, {"date": "2018-09-24", "close": 0.62, "volume": 103768.0}, {"date": "2018-09-26", "close": 0.64, "volume": 19176.0}, {"date": "2018-09-27", "close": 0.65, "volume": 195027.0}, {"date": "2018-09-28", "close": 0.64, "volume": 30000.0}, {"date": "2018-10-01", "close": 0.63, "volume": 17972.0}, {"date": "2018-10-02", "close": 0.635, "volume": 133076.0}, {"date": "2018-10-03", "close": 0.63, "volume": 57858.0}, {"date": "2018-10-04", "close": 0.63, "volume": 256452.0}, {"date": "2018-10-05", "close": 0.63, "volume": 179628.0}, {"date": "2018-10-08", "close": 0.63, "volume": 101130.0}, {"date": "2018-10-09", "close": 0.61, "volume": 952313.0}, {"date": "2018-10-10", "close": 0.615, "volume": 333834.0}, {"date": "2018-10-11", "close": 0.59, "volume": 80999.0}, {"date": "2018-10-12", "close": 0.59, "volume": 107464.0}, {"date": "2018-10-15", "close": 0.55, "volume": 174291.0}, {"date": "2018-10-16", "close": 0.585, "volume": 171330.0}, {"date": "2018-10-17", "close": 0.57, "volume": 96755.0}, {"date": "2018-10-18", "close": 0.57, "volume": 7017.0}, {"date": "2018-10-19", "close": 0.57, "volume": 42006.0}, {"date": "2018-10-22", "close": 0.5, "volume": 137156.0}, {"date": "2018-10-23", "close": 0.515, "volume": 328878.0}, {"date": "2018-10-24", "close": 0.55, "volume": 171731.0}, {"date": "2018-10-25", "close": 0.515, "volume": 46905.0}, {"date": "2018-10-26", "close": 0.525, "volume": 50788.0}, {"date": "2018-10-29", "close": 0.525, "volume": 77460.0}, {"date": "2018-10-30", "close": 0.53, "volume": 54774.0}, {"date": "2018-10-31", "close": 0.53, "volume": 140894.0}, {"date": "2018-11-01", "close": 0.505, "volume": 28673.0}, {"date": "2018-11-02", "close": 0.5, "volume": 105067.0}, {"date": "2018-11-05", "close": 0.5, "volume": 84000.0}, {"date": "2018-11-07", "close": 0.51, "volume": 146286.0}, {"date": "2018-11-08", "close": 0.5, "volume": 64381.0}, {"date": "2018-11-09", "close": 0.51, "volume": 9744.0}, {"date": "2018-11-12", "close": 0.5, "volume": 65000.0}, {"date": "2018-11-13", "close": 0.5, "volume": 2051169.0}, {"date": "2018-11-14", "close": 0.5, "volume": 21000.0}, {"date": "2018-11-15", "close": 0.48, "volume": 35803.0}, {"date": "2018-11-16", "close": 0.505, "volume": 16500.0}, {"date": "2018-11-19", "close": 0.485, "volume": 41730.0}, {"date": "2018-11-20", "close": 0.485, "volume": 88178.0}, {"date": "2018-11-21", "close": 0.48, "volume": 73800.0}, {"date": "2018-11-22", "close": 0.495, "volume": 94966.0}, {"date": "2018-11-23", "close": 0.49, "volume": 64995.0}, {"date": "2018-11-26", "close": 0.47, "volume": 41109.0}, {"date": "2018-11-27", "close": 0.5, "volume": 93249.0}, {"date": "2018-11-28", "close": 0.5, "volume": 45000.0}, {"date": "2018-11-29", "close": 0.5, "volume": 43136.0}, {"date": "2018-11-30", "close": 0.5, "volume": 105960.0}, {"date": "2018-12-03", "close": 0.49, "volume": 1105631.0}, {"date": "2018-12-04", "close": 0.475, "volume": 45240.0}, {"date": "2018-12-05", "close": 0.48, "volume": 88669.0}, {"date": "2018-12-06", "close": 0.5, "volume": 1000.0}, {"date": "2018-12-07", "close": 0.49, "volume": 18000.0}, {"date": "2018-12-10", "close": 0.49, "volume": 130511.0}, {"date": "2018-12-11", "close": 0.49, "volume": 20294.0}, {"date": "2018-12-12", "close": 0.49, "volume": 9003.0}, {"date": "2018-12-13", "close": 0.49, "volume": 38642.0}, {"date": "2018-12-14", "close": 0.48, "volume": 109826.0}, {"date": "2018-12-19", "close": 0.48, "volume": 148773.0}, {"date": "2018-12-20", "close": 0.47, "volume": 102643.0}, {"date": "2018-12-31", "close": 0.47, "volume": 40000.0}, {"date": "2019-01-02", "close": 0.47, "volume": 295860.0}, {"date": "2019-01-03", "close": 0.45, "volume": 10000.0}, {"date": "2019-01-04", "close": 0.46, "volume": 1000.0}, {"date": "2019-01-07", "close": 0.425, "volume": 45623.0}, {"date": "2019-01-09", "close": 0.45, "volume": 34101.0}, {"date": "2019-01-11", "close": 0.505, "volume": 49878.0}, {"date": "2019-01-14", "close": 0.46, "volume": 44123.0}, {"date": "2019-01-15", "close": 0.455, "volume": 52231.0}, {"date": "2019-01-16", "close": 0.46, "volume": 19762.0}, {"date": "2019-01-17", "close": 0.455, "volume": 32381.0}, {"date": "2019-01-18", "close": 0.45, "volume": 148587.0}, {"date": "2019-01-21", "close": 0.45, "volume": 70547.0}, {"date": "2019-01-22", "close": 0.43, "volume": 12436.0}, {"date": "2019-01-23", "close": 0.46, "volume": 216762.0}, {"date": "2019-01-24", "close": 0.45, "volume": 32987.0}, {"date": "2019-01-25", "close": 0.46, "volume": 13000.0}, {"date": "2019-01-29", "close": 0.465, "volume": 130128.0}, {"date": "2019-01-30", "close": 0.465, "volume": 156895.0}, {"date": "2019-01-31", "close": 0.47, "volume": 32015.0}, {"date": "2019-02-01", "close": 0.47, "volume": 144101.0}, {"date": "2019-02-04", "close": 0.495, "volume": 115432.0}, {"date": "2019-02-05", "close": 0.495, "volume": 107800.0}, {"date": "2019-02-06", "close": 0.49, "volume": 12357.0}, {"date": "2019-02-07", "close": 0.47, "volume": 195000.0}, {"date": "2019-02-08", "close": 0.48, "volume": 55086.0}, {"date": "2019-02-12", "close": 0.45, "volume": 1245.0}, {"date": "2019-02-13", "close": 0.5, "volume": 58332.0}, {"date": "2019-02-14", "close": 0.49, "volume": 84139.0}, {"date": "2019-02-15", "close": 0.49, "volume": 32925.0}, {"date": "2019-02-18", "close": 0.49, "volume": 2150.0}, {"date": "2019-02-19", "close": 0.5, "volume": 18905.0}, {"date": "2019-02-20", "close": 0.5, "volume": 60981.0}, {"date": "2019-02-21", "close": 0.48, "volume": 4218.0}, {"date": "2019-02-22", "close": 0.495, "volume": 60723.0}, {"date": "2019-02-25", "close": 0.48, "volume": 86445.0}, {"date": "2019-02-26", "close": 0.48, "volume": 50220.0}, {"date": "2019-02-27", "close": 0.495, "volume": 132110.0}, {"date": "2019-02-28", "close": 0.48, "volume": 276308.0}, {"date": "2019-03-01", "close": 0.48, "volume": 81940.0}, {"date": "2019-03-04", "close": 0.46, "volume": 16000.0}, {"date": "2019-03-05", "close": 0.48, "volume": 14427.0}, {"date": "2019-03-06", "close": 0.48, "volume": 56560.0}, {"date": "2019-03-07", "close": 0.475, "volume": 81731.0}, {"date": "2019-03-11", "close": 0.48, "volume": 546270.0}, {"date": "2019-03-12", "close": 0.48, "volume": 99966.0}, {"date": "2019-03-13", "close": 0.5, "volume": 642092.0}, {"date": "2019-03-14", "close": 0.53, "volume": 66898.0}, {"date": "2019-03-15", "close": 0.535, "volume": 44911.0}, {"date": "2019-03-18", "close": 0.545, "volume": 172038.0}, {"date": "2019-03-19", "close": 0.54, "volume": 33823.0}, {"date": "2019-03-20", "close": 0.535, "volume": 83203.0}, {"date": "2019-03-21", "close": 0.54, "volume": 188185.0}, {"date": "2019-03-22", "close": 0.545, "volume": 264964.0}, {"date": "2019-03-25", "close": 0.57, "volume": 68609.0}, {"date": "2019-03-26", "close": 0.58, "volume": 241120.0}, {"date": "2019-03-27", "close": 0.59, "volume": 113777.0}, {"date": "2019-03-28", "close": 0.605, "volume": 191626.0}, {"date": "2019-03-29", "close": 0.6, "volume": 179315.0}, {"date": "2019-04-01", "close": 0.6, "volume": 175145.0}, {"date": "2019-04-02", "close": 0.61, "volume": 98740.0}, {"date": "2019-04-03", "close": 0.59, "volume": 149264.0}, {"date": "2019-04-04", "close": 0.625, "volume": 288708.0}, {"date": "2019-04-05", "close": 0.63, "volume": 53785.0}, {"date": "2019-04-08", "close": 0.6, "volume": 60799.0}, {"date": "2019-04-09", "close": 0.58, "volume": 39388.0}, {"date": "2019-04-10", "close": 0.605, "volume": 66368.0}, {"date": "2019-04-11", "close": 0.595, "volume": 118945.0}, {"date": "2019-04-12", "close": 0.59, "volume": 500.0}, {"date": "2019-04-15", "close": 0.6, "volume": 250000.0}, {"date": "2019-04-16", "close": 0.6, "volume": 518411.0}, {"date": "2019-04-17", "close": 0.58, "volume": 461407.0}, {"date": "2019-04-18", "close": 0.63, "volume": 212043.0}, {"date": "2019-04-24", "close": 0.63, "volume": 15818.0}, {"date": "2019-04-29", "close": 0.64, "volume": 100133.0}, {"date": "2019-04-30", "close": 0.6, "volume": 114083.0}, {"date": "2019-05-01", "close": 0.6, "volume": 103483.0}, {"date": "2019-05-02", "close": 0.6, "volume": 115435.0}, {"date": "2019-05-03", "close": 0.61, "volume": 43263.0}, {"date": "2019-05-06", "close": 0.645, "volume": 457311.0}, {"date": "2019-05-07", "close": 0.645, "volume": 430930.0}, {"date": "2019-05-08", "close": 0.655, "volume": 300725.0}, {"date": "2019-05-09", "close": 0.65, "volume": 147926.0}, {"date": "2019-05-10", "close": 0.69, "volume": 281761.0}, {"date": "2019-05-13", "close": 0.705, "volume": 271954.0}, {"date": "2019-05-14", "close": 0.675, "volume": 352803.0}, {"date": "2019-05-15", "close": 0.68, "volume": 182178.0}, {"date": "2019-05-16", "close": 0.665, "volume": 82373.0}, {"date": "2019-05-17", "close": 0.675, "volume": 117335.0}, {"date": "2019-05-20", "close": 0.66, "volume": 18070.0}, {"date": "2019-05-21", "close": 0.62, "volume": 112124.0}, {"date": "2019-05-22", "close": 0.625, "volume": 12826.0}, {"date": "2019-05-23", "close": 0.645, "volume": 65648.0}, {"date": "2019-05-24", "close": 0.635, "volume": 117312.0}, {"date": "2019-05-27", "close": 0.63, "volume": 56363.0}, {"date": "2019-05-28", "close": 0.61, "volume": 291325.0}, {"date": "2019-05-29", "close": 0.58, "volume": 325987.0}, {"date": "2019-05-30", "close": 0.59, "volume": 202217.0}, {"date": "2019-05-31", "close": 0.59, "volume": 25266.0}, {"date": "2019-06-03", "close": 0.59, "volume": 6385.0}, {"date": "2019-06-04", "close": 0.55, "volume": 93023.0}, {"date": "2019-06-05", "close": 0.565, "volume": 216612.0}, {"date": "2019-06-06", "close": 0.565, "volume": 14415.0}, {"date": "2019-06-07", "close": 0.55, "volume": 82733.0}, {"date": "2019-06-11", "close": 0.55, "volume": 330473.0}, {"date": "2019-06-12", "close": 0.57, "volume": 508485.0}, {"date": "2019-06-13", "close": 0.575, "volume": 179265.0}, {"date": "2019-06-14", "close": 0.57, "volume": 1736081.0}, {"date": "2019-06-17", "close": 0.57, "volume": 1608129.0}, {"date": "2019-06-18", "close": 0.565, "volume": 86000.0}, {"date": "2019-06-19", "close": 0.565, "volume": 296625.0}, {"date": "2019-06-20", "close": 0.57, "volume": 223156.0}, {"date": "2019-06-21", "close": 0.57, "volume": 25205.0}, {"date": "2019-06-24", "close": 0.57, "volume": 31622.0}, {"date": "2019-06-25", "close": 0.56, "volume": 23500.0}, {"date": "2019-06-26", "close": 0.56, "volume": 67067.0}, {"date": "2019-06-27", "close": 0.555, "volume": 71121.0}, {"date": "2019-06-28", "close": 0.56, "volume": 143645.0}, {"date": "2019-07-01", "close": 0.54, "volume": 338646.0}, {"date": "2019-07-02", "close": 0.515, "volume": 2066908.0}, {"date": "2019-07-03", "close": 0.49, "volume": 532145.0}, {"date": "2019-07-04", "close": 0.49, "volume": 1095388.0}, {"date": "2019-07-05", "close": 0.47, "volume": 319276.0}, {"date": "2019-07-08", "close": 0.48, "volume": 34800.0}, {"date": "2019-07-09", "close": 0.495, "volume": 1500.0}, {"date": "2019-07-10", "close": 0.5, "volume": 7872.0}, {"date": "2019-07-11", "close": 0.5, "volume": 212134.0}, {"date": "2019-07-12", "close": 0.485, "volume": 78608.0}, {"date": "2019-07-15", "close": 0.48, "volume": 15842.0}, {"date": "2019-07-16", "close": 0.5, "volume": 31139.0}, {"date": "2019-07-17", "close": 0.5, "volume": 73575.0}, {"date": "2019-07-18", "close": 0.5, "volume": 56876.0}, {"date": "2019-07-19", "close": 0.48, "volume": 42828.0}, {"date": "2019-07-22", "close": 0.49, "volume": 20356.0}, {"date": "2019-07-24", "close": 0.48, "volume": 79879.0}, {"date": "2019-07-25", "close": 0.48, "volume": 5156.0}, {"date": "2019-07-26", "close": 0.485, "volume": 51810.0}, {"date": "2019-07-29", "close": 0.48, "volume": 8590.0}, {"date": "2019-07-30", "close": 0.5, "volume": 65743.0}, {"date": "2019-07-31", "close": 0.49, "volume": 3975.0}, {"date": "2019-08-01", "close": 0.48, "volume": 175385.0}, {"date": "2019-08-02", "close": 0.49, "volume": 163539.0}, {"date": "2019-08-05", "close": 0.48, "volume": 14943.0}, {"date": "2019-08-06", "close": 0.48, "volume": 77296.0}, {"date": "2019-08-07", "close": 0.48, "volume": 51339.0}, {"date": "2019-08-08", "close": 0.48, "volume": 26074.0}, {"date": "2019-08-09", "close": 0.46, "volume": 212753.0}, {"date": "2019-08-12", "close": 0.46, "volume": 55300.0}, {"date": "2019-08-13", "close": 0.465, "volume": 9020.0}, {"date": "2019-08-14", "close": 0.46, "volume": 196233.0}, {"date": "2019-08-15", "close": 0.425, "volume": 162015.0}, {"date": "2019-08-16", "close": 0.445, "volume": 5000.0}, {"date": "2019-08-19", "close": 0.43, "volume": 53967.0}, {"date": "2019-08-20", "close": 0.43, "volume": 98497.0}, {"date": "2019-08-22", "close": 0.425, "volume": 139583.0}, {"date": "2019-08-23", "close": 0.42, "volume": 158191.0}, {"date": "2019-08-26", "close": 0.42, "volume": 113180.0}, {"date": "2019-08-27", "close": 0.415, "volume": 49685.0}, {"date": "2019-08-28", "close": 0.415, "volume": 133442.0}, {"date": "2019-08-29", "close": 0.4, "volume": 249384.0}, {"date": "2019-08-30", "close": 0.39, "volume": 136198.0}, {"date": "2019-09-02", "close": 0.39, "volume": 34426.0}, {"date": "2019-09-03", "close": 0.395, "volume": 82336.0}, {"date": "2019-09-05", "close": 0.385, "volume": 82109.0}, {"date": "2019-09-06", "close": 0.39, "volume": 53275.0}, {"date": "2019-09-09", "close": 0.4, "volume": 69389.0}, {"date": "2019-09-10", "close": 0.375, "volume": 58973.0}, {"date": "2019-09-11", "close": 0.395, "volume": 51103.0}, {"date": "2019-09-12", "close": 0.385, "volume": 26522.0}, {"date": "2019-09-13", "close": 0.375, "volume": 5306.0}, {"date": "2019-09-16", "close": 0.375, "volume": 87016.0}, {"date": "2019-09-17", "close": 0.405, "volume": 66939.0}, {"date": "2019-09-18", "close": 0.39, "volume": 212980.0}, {"date": "2019-09-19", "close": 0.39, "volume": 457599.0}, {"date": "2019-09-20", "close": 0.385, "volume": 85000.0}, {"date": "2019-09-23", "close": 0.375, "volume": 33506.0}, {"date": "2019-09-24", "close": 0.41, "volume": 145555.0}, {"date": "2019-09-25", "close": 0.405, "volume": 132515.0}, {"date": "2019-09-26", "close": 0.41, "volume": 425018.0}, {"date": "2019-09-27", "close": 0.425, "volume": 240249.0}, {"date": "2019-09-30", "close": 0.41, "volume": 1176671.0}, {"date": "2019-10-01", "close": 0.41, "volume": 35788.0}, {"date": "2019-10-02", "close": 0.425, "volume": 51101.0}, {"date": "2019-10-03", "close": 0.44, "volume": 14000.0}, {"date": "2019-10-04", "close": 0.44, "volume": 85038.0}, {"date": "2019-10-07", "close": 0.42, "volume": 40824.0}, {"date": "2019-10-08", "close": 0.385, "volume": 131715.0}, {"date": "2019-10-09", "close": 0.445, "volume": 60.0}, {"date": "2019-10-10", "close": 0.435, "volume": 3679.0}, {"date": "2019-10-11", "close": 0.43, "volume": 49400.0}, {"date": "2019-10-14", "close": 0.41, "volume": 66930.0}, {"date": "2019-10-15", "close": 0.41, "volume": 432798.0}, {"date": "2019-10-16", "close": 0.415, "volume": 116389.0}, {"date": "2019-10-17", "close": 0.42, "volume": 59761.0}, {"date": "2019-10-18", "close": 0.42, "volume": 10000.0}, {"date": "2019-10-21", "close": 0.43, "volume": 4651.0}, {"date": "2019-10-22", "close": 0.415, "volume": 162038.0}, {"date": "2019-10-23", "close": 0.41, "volume": 50501.0}, {"date": "2019-10-25", "close": 0.41, "volume": 121871.0}, {"date": "2019-10-28", "close": 0.415, "volume": 7000.0}, {"date": "2019-10-29", "close": 0.43, "volume": 43890.0}, {"date": "2019-10-30", "close": 0.4, "volume": 2093040.0}, {"date": "2019-10-31", "close": 0.38, "volume": 164222.0}, {"date": "2019-11-05", "close": 0.375, "volume": 6819.0}, {"date": "2019-11-06", "close": 0.39, "volume": 116028.0}, {"date": "2019-11-07", "close": 0.39, "volume": 20806.0}, {"date": "2019-11-08", "close": 0.4, "volume": 3519.0}, {"date": "2019-11-12", "close": 0.37, "volume": 34502.0}, {"date": "2019-11-13", "close": 0.355, "volume": 348122.0}, {"date": "2019-11-14", "close": 0.36, "volume": 272001.0}, {"date": "2019-11-15", "close": 0.39, "volume": 31075.0}, {"date": "2019-11-18", "close": 0.395, "volume": 45050.0}, {"date": "2019-11-19", "close": 0.375, "volume": 68577.0}, {"date": "2019-11-20", "close": 0.375, "volume": 91810.0}, {"date": "2019-11-21", "close": 0.41, "volume": 5500.0}, {"date": "2019-11-22", "close": 0.41, "volume": 46343.0}, {"date": "2019-11-25", "close": 0.375, "volume": 73979.0}, {"date": "2019-11-26", "close": 0.375, "volume": 46386.0}, {"date": "2019-11-27", "close": 0.395, "volume": 67777.0}, {"date": "2019-11-28", "close": 0.375, "volume": 62607.0}, {"date": "2019-11-29", "close": 0.385, "volume": 3000.0}, {"date": "2019-12-02", "close": 0.38, "volume": 68000.0}, {"date": "2019-12-03", "close": 0.39, "volume": 45577.0}, {"date": "2019-12-04", "close": 0.385, "volume": 62000.0}, {"date": "2019-12-05", "close": 0.38, "volume": 189085.0}, {"date": "2019-12-06", "close": 0.38, "volume": 10761.0}, {"date": "2019-12-09", "close": 0.38, "volume": 17998.0}, {"date": "2019-12-10", "close": 0.38, "volume": 132331.0}, {"date": "2019-12-11", "close": 0.365, "volume": 34298.0}, {"date": "2019-12-16", "close": 0.325, "volume": 155711.0}, {"date": "2019-12-17", "close": 0.335, "volume": 86400.0}, {"date": "2019-12-18", "close": 0.38, "volume": 201885.0}, {"date": "2019-12-19", "close": 0.4, "volume": 29052.0}, {"date": "2019-12-20", "close": 0.39, "volume": 156792.0}, {"date": "2019-12-24", "close": 0.385, "volume": 2515.0}, {"date": "2019-12-27", "close": 0.36, "volume": 62553.0}, {"date": "2019-12-30", "close": 0.35, "volume": 25080.0}, {"date": "2019-12-31", "close": 0.365, "volume": 7000.0}, {"date": "2020-01-02", "close": 0.36, "volume": 17475.0}, {"date": "2020-01-03", "close": 0.365, "volume": 7124.0}, {"date": "2020-01-06", "close": 0.375, "volume": 17547.0}, {"date": "2020-01-07", "close": 0.38, "volume": 18500.0}, {"date": "2020-01-08", "close": 0.375, "volume": 12768.0}, {"date": "2020-01-09", "close": 0.35, "volume": 257549.0}, {"date": "2020-01-10", "close": 0.35, "volume": 4000.0}, {"date": "2020-01-13", "close": 0.35, "volume": 81223.0}, {"date": "2020-01-14", "close": 0.325, "volume": 202419.0}, {"date": "2020-01-15", "close": 0.325, "volume": 32000.0}, {"date": "2020-01-16", "close": 0.33, "volume": 59999.0}, {"date": "2020-01-17", "close": 0.345, "volume": 5164.0}, {"date": "2020-01-20", "close": 0.355, "volume": 180635.0}, {"date": "2020-01-21", "close": 0.36, "volume": 25000.0}, {"date": "2020-01-22", "close": 0.335, "volume": 131295.0}, {"date": "2020-01-23", "close": 0.335, "volume": 1000.0}, {"date": "2020-01-24", "close": 0.345, "volume": 13000.0}, {"date": "2020-01-28", "close": 0.34, "volume": 104452.0}, {"date": "2020-01-29", "close": 0.34, "volume": 56106.0}, {"date": "2020-01-30", "close": 0.31, "volume": 61422.0}, {"date": "2020-01-31", "close": 0.3, "volume": 13330.0}, {"date": "2020-02-03", "close": 0.305, "volume": 27178.0}, {"date": "2020-02-04", "close": 0.275, "volume": 34034.0}, {"date": "2020-02-05", "close": 0.275, "volume": 95355.0}, {"date": "2020-02-06", "close": 0.255, "volume": 346032.0}, {"date": "2020-02-07", "close": 0.235, "volume": 1704778.0}, {"date": "2020-02-10", "close": 0.27, "volume": 88379.0}, {"date": "2020-02-11", "close": 0.26, "volume": 15900.0}, {"date": "2020-02-12", "close": 0.255, "volume": 193287.0}, {"date": "2020-02-13", "close": 0.25, "volume": 59680.0}, {"date": "2020-02-14", "close": 0.25, "volume": 107999.0}, {"date": "2020-02-17", "close": 0.26, "volume": 103000.0}, {"date": "2020-02-18", "close": 0.25, "volume": 33587.0}, {"date": "2020-02-19", "close": 0.255, "volume": 62541.0}, {"date": "2020-02-20", "close": 0.255, "volume": 136385.0}, {"date": "2020-02-21", "close": 0.255, "volume": 9140.0}, {"date": "2020-02-24", "close": 0.25, "volume": 242630.0}, {"date": "2020-02-25", "close": 0.245, "volume": 23707.0}, {"date": "2020-02-26", "close": 0.245, "volume": 1494440.0}, {"date": "2020-02-27", "close": 0.275, "volume": 270501.0}, {"date": "2020-02-28", "close": 0.255, "volume": 238559.0}, {"date": "2020-03-02", "close": 0.24, "volume": 616738.0}, {"date": "2020-03-03", "close": 0.215, "volume": 895349.0}, {"date": "2020-03-04", "close": 0.21, "volume": 494197.0}, {"date": "2020-03-05", "close": 0.22, "volume": 200431.0}, {"date": "2020-03-06", "close": 0.22, "volume": 55274.0}, {"date": "2020-03-09", "close": 0.23, "volume": 64525.0}, {"date": "2020-03-10", "close": 0.23, "volume": 89742.0}, {"date": "2020-03-11", "close": 0.225, "volume": 181387.0}, {"date": "2020-03-12", "close": 0.2, "volume": 271429.0}, {"date": "2020-03-13", "close": 0.235, "volume": 184623.0}, {"date": "2020-03-16", "close": 0.2, "volume": 216000.0}, {"date": "2020-03-17", "close": 0.2, "volume": 44166.0}, {"date": "2020-03-18", "close": 0.18, "volume": 283299.0}, {"date": "2020-03-19", "close": 0.14, "volume": 518511.0}, {"date": "2020-03-20", "close": 0.135, "volume": 593712.0}, {"date": "2020-03-23", "close": 0.13, "volume": 210000.0}, {"date": "2020-03-24", "close": 0.125, "volume": 110750.0}, {"date": "2020-03-25", "close": 0.135, "volume": 132468.0}, {"date": "2020-03-26", "close": 0.135, "volume": 148500.0}, {"date": "2020-03-27", "close": 0.125, "volume": 331000.0}, {"date": "2020-03-30", "close": 0.115, "volume": 143808.0}, {"date": "2020-03-31", "close": 0.12, "volume": 667549.0}, {"date": "2020-04-01", "close": 0.13, "volume": 305251.0}, {"date": "2020-04-02", "close": 0.11, "volume": 249226.0}, {"date": "2020-04-03", "close": 0.11, "volume": 198713.0}, {"date": "2020-04-06", "close": 0.11, "volume": 376888.0}, {"date": "2020-04-07", "close": 0.1, "volume": 168500.0}, {"date": "2020-04-08", "close": 0.097, "volume": 210584.0}, {"date": "2020-04-09", "close": 0.097, "volume": 141666.0}, {"date": "2020-04-14", "close": 0.098, "volume": 244612.0}, {"date": "2020-04-15", "close": 0.099, "volume": 184378.0}, {"date": "2020-04-16", "close": 0.095, "volume": 117872.0}, {"date": "2020-04-17", "close": 0.095, "volume": 146872.0}, {"date": "2020-04-20", "close": 0.081, "volume": 308965.0}, {"date": "2020-04-21", "close": 0.089, "volume": 800.0}, {"date": "2020-04-22", "close": 0.088, "volume": 4000.0}, {"date": "2020-04-23", "close": 0.09, "volume": 100000.0}, {"date": "2020-04-24", "close": 0.09, "volume": 401163.0}, {"date": "2020-04-27", "close": 0.09, "volume": 1231242.0}, {"date": "2020-04-28", "close": 0.089, "volume": 441097.0}, {"date": "2020-04-29", "close": 0.088, "volume": 414520.0}, {"date": "2020-04-30", "close": 0.091, "volume": 3125407.0}, {"date": "2020-05-01", "close": 0.097, "volume": 499040.0}, {"date": "2020-05-04", "close": 0.098, "volume": 4086342.0}, {"date": "2020-05-05", "close": 0.092, "volume": 701042.0}, {"date": "2020-05-06", "close": 0.125, "volume": 971035.0}, {"date": "2020-05-07", "close": 0.14, "volume": 1686142.0}, {"date": "2020-05-08", "close": 0.17, "volume": 846949.0}, {"date": "2020-05-11", "close": 0.22, "volume": 525197.0}, {"date": "2020-05-12", "close": 0.21, "volume": 509736.0}, {"date": "2020-05-13", "close": 0.2, "volume": 843858.0}, {"date": "2020-05-14", "close": 0.185, "volume": 257434.0}, {"date": "2020-05-15", "close": 0.18, "volume": 282252.0}, {"date": "2020-05-18", "close": 0.17, "volume": 401308.0}, {"date": "2020-05-19", "close": 0.17, "volume": 37456.0}, {"date": "2020-05-20", "close": 0.18, "volume": 221040.0}, {"date": "2020-05-21", "close": 0.175, "volume": 744784.0}, {"date": "2020-05-22", "close": 0.18, "volume": 622699.0}, {"date": "2020-05-25", "close": 0.18, "volume": 251878.0}, {"date": "2020-05-26", "close": 0.175, "volume": 350486.0}, {"date": "2020-05-27", "close": 0.165, "volume": 384762.0}, {"date": "2020-05-28", "close": 0.17, "volume": 2607851.0}, {"date": "2020-05-29", "close": 0.165, "volume": 4549.0}, {"date": "2020-06-01", "close": 0.16, "volume": 333387.0}, {"date": "2020-06-02", "close": 0.135, "volume": 118506.0}, {"date": "2020-06-03", "close": 0.147, "volume": 835820.0}, {"date": "2020-06-04", "close": 0.145, "volume": 253080.0}, {"date": "2020-06-05", "close": 0.14, "volume": 172857.0}, {"date": "2020-06-09", "close": 0.18, "volume": 1741375.0}, {"date": "2020-06-10", "close": 0.2, "volume": 1603475.0}, {"date": "2020-06-11", "close": 0.175, "volume": 1442959.0}, {"date": "2020-06-12", "close": 0.17, "volume": 1499777.0}, {"date": "2020-06-15", "close": 0.18, "volume": 614772.0}, {"date": "2020-06-16", "close": 0.18, "volume": 861919.0}, {"date": "2020-06-17", "close": 0.185, "volume": 211973.0}, {"date": "2020-06-18", "close": 0.175, "volume": 249762.0}, {"date": "2020-06-19", "close": 0.185, "volume": 101366.0}, {"date": "2020-06-22", "close": 0.175, "volume": 802159.0}, {"date": "2020-06-23", "close": 0.17, "volume": 153079.0}, {"date": "2020-06-24", "close": 0.17, "volume": 53221.0}, {"date": "2020-06-25", "close": 0.175, "volume": 200243.0}, {"date": "2020-06-26", "close": 0.177, "volume": 84850.0}, {"date": "2020-06-29", "close": 0.165, "volume": 182339.0}, {"date": "2020-06-30", "close": 0.167, "volume": 395917.0}, {"date": "2020-07-01", "close": 0.18, "volume": 324646.0}, {"date": "2020-07-02", "close": 0.18, "volume": 517753.0}, {"date": "2020-07-03", "close": 0.17, "volume": 416859.0}, {"date": "2020-07-06", "close": 0.175, "volume": 1009599.0}, {"date": "2020-07-07", "close": 0.17, "volume": 375371.0}, {"date": "2020-07-08", "close": 0.165, "volume": 161065.0}, {"date": "2020-07-09", "close": 0.16, "volume": 172544.0}, {"date": "2020-07-10", "close": 0.155, "volume": 233094.0}, {"date": "2020-07-13", "close": 0.15, "volume": 322876.0}, {"date": "2020-07-14", "close": 0.145, "volume": 119718.0}, {"date": "2020-07-15", "close": 0.145, "volume": 2042978.0}, {"date": "2020-07-16", "close": 0.137, "volume": 762013.0}, {"date": "2020-07-17", "close": 0.15, "volume": 79473.0}, {"date": "2020-07-20", "close": 0.145, "volume": 361338.0}, {"date": "2020-07-21", "close": 0.142, "volume": 159750.0}, {"date": "2020-07-22", "close": 0.14, "volume": 187900.0}, {"date": "2020-07-23", "close": 0.14, "volume": 1162492.0}, {"date": "2020-07-24", "close": 0.14, "volume": 486916.0}, {"date": "2020-07-27", "close": 0.135, "volume": 2104648.0}, {"date": "2020-07-28", "close": 0.135, "volume": 560656.0}, {"date": "2020-07-29", "close": 0.13, "volume": 233778.0}, {"date": "2020-07-30", "close": 0.125, "volume": 382392.0}, {"date": "2020-07-31", "close": 0.145, "volume": 2557665.0}, {"date": "2020-08-03", "close": 0.14, "volume": 520355.0}, {"date": "2020-08-04", "close": 0.14, "volume": 112001.0}, {"date": "2020-08-05", "close": 0.135, "volume": 20064.0}, {"date": "2020-08-06", "close": 0.135, "volume": 135727.0}, {"date": "2020-08-07", "close": 0.14, "volume": 68460.0}, {"date": "2020-08-10", "close": 0.145, "volume": 159079.0}, {"date": "2020-08-11", "close": 0.155, "volume": 1962040.0}, {"date": "2020-08-12", "close": 0.185, "volume": 3161797.0}, {"date": "2020-08-13", "close": 0.19, "volume": 1946866.0}, {"date": "2020-08-14", "close": 0.185, "volume": 400084.0}, {"date": "2020-08-17", "close": 0.18, "volume": 650889.0}, {"date": "2020-08-18", "close": 0.17, "volume": 1223760.0}, {"date": "2020-08-19", "close": 0.18, "volume": 729363.0}, {"date": "2020-08-20", "close": 0.175, "volume": 529498.0}, {"date": "2020-08-21", "close": 0.18, "volume": 152710.0}, {"date": "2020-08-24", "close": 0.175, "volume": 822002.0}, {"date": "2020-08-25", "close": 0.18, "volume": 4280505.0}, {"date": "2020-08-26", "close": 0.185, "volume": 790023.0}, {"date": "2020-08-27", "close": 0.185, "volume": 193335.0}, {"date": "2020-08-28", "close": 0.175, "volume": 517215.0}, {"date": "2020-08-31", "close": 0.15, "volume": 2161338.0}, {"date": "2020-09-01", "close": 0.155, "volume": 263887.0}, {"date": "2020-09-02", "close": 0.157, "volume": 225303.0}, {"date": "2020-09-03", "close": 0.155, "volume": 334806.0}, {"date": "2020-09-04", "close": 0.15, "volume": 533144.0}, {"date": "2020-09-07", "close": 0.15, "volume": 266206.0}, {"date": "2020-09-08", "close": 0.16, "volume": 676668.0}, {"date": "2020-09-09", "close": 0.16, "volume": 435425.0}, {"date": "2020-09-10", "close": 0.155, "volume": 173207.0}, {"date": "2020-09-11", "close": 0.16, "volume": 492185.0}, {"date": "2020-09-14", "close": 0.155, "volume": 218611.0}, {"date": "2020-09-15", "close": 0.16, "volume": 20000.0}, {"date": "2020-09-16", "close": 0.155, "volume": 316065.0}, {"date": "2020-09-18", "close": 0.145, "volume": 887677.0}, {"date": "2020-09-21", "close": 0.145, "volume": 1025413.0}, {"date": "2020-09-22", "close": 0.15, "volume": 656337.0}, {"date": "2020-09-23", "close": 0.145, "volume": 239661.0}, {"date": "2020-09-24", "close": 0.145, "volume": 172822.0}, {"date": "2020-09-25", "close": 0.15, "volume": 166235.0}, {"date": "2020-09-28", "close": 0.157, "volume": 86892.0}, {"date": "2020-09-29", "close": 0.155, "volume": 160894.0}, {"date": "2020-09-30", "close": 0.165, "volume": 213784.0}, {"date": "2020-10-01", "close": 0.16, "volume": 24033.0}, {"date": "2020-10-02", "close": 0.15, "volume": 330791.0}, {"date": "2020-10-05", "close": 0.15, "volume": 5000.0}, {"date": "2020-10-06", "close": 0.165, "volume": 244372.0}, {"date": "2020-10-07", "close": 0.155, "volume": 76551.0}, {"date": "2020-10-08", "close": 0.155, "volume": 549667.0}, {"date": "2020-10-09", "close": 0.165, "volume": 206850.0}, {"date": "2020-10-12", "close": 0.17, "volume": 321714.0}, {"date": "2020-10-13", "close": 0.17, "volume": 21384.0}, {"date": "2020-10-14", "close": 0.175, "volume": 594029.0}, {"date": "2020-10-15", "close": 0.175, "volume": 43641.0}, {"date": "2020-10-16", "close": 0.177, "volume": 149434.0}, {"date": "2020-10-19", "close": 0.18, "volume": 189281.0}, {"date": "2020-10-20", "close": 0.185, "volume": 818425.0}, {"date": "2020-10-21", "close": 0.195, "volume": 203790.0}, {"date": "2020-10-22", "close": 0.21, "volume": 879200.0}, {"date": "2020-10-23", "close": 0.24, "volume": 1012928.0}, {"date": "2020-10-26", "close": 0.215, "volume": 870513.0}, {"date": "2020-10-27", "close": 0.21, "volume": 159030.0}, {"date": "2020-10-28", "close": 0.195, "volume": 113191.0}, {"date": "2020-10-29", "close": 0.22, "volume": 463594.0}, {"date": "2020-10-30", "close": 0.2, "volume": 228780.0}, {"date": "2020-11-02", "close": 0.2, "volume": 95593.0}, {"date": "2020-11-03", "close": 0.2, "volume": 261454.0}, {"date": "2020-11-04", "close": 0.2, "volume": 235834.0}, {"date": "2020-11-05", "close": 0.2, "volume": 260424.0}, {"date": "2020-11-06", "close": 0.2, "volume": 161091.0}, {"date": "2020-11-09", "close": 0.19, "volume": 622031.0}, {"date": "2020-11-10", "close": 0.195, "volume": 610854.0}, {"date": "2020-11-11", "close": 0.2, "volume": 205155.0}, {"date": "2020-11-12", "close": 0.22, "volume": 456639.0}, {"date": "2020-11-13", "close": 0.22, "volume": 251227.0}, {"date": "2020-11-16", "close": 0.23, "volume": 91760.0}, {"date": "2020-11-17", "close": 0.24, "volume": 960281.0}, {"date": "2020-11-18", "close": 0.26, "volume": 489335.0}, {"date": "2020-11-19", "close": 0.245, "volume": 81093.0}, {"date": "2020-11-20", "close": 0.255, "volume": 319464.0}, {"date": "2020-11-23", "close": 0.26, "volume": 542176.0}, {"date": "2020-11-24", "close": 0.245, "volume": 310808.0}, {"date": "2020-11-25", "close": 0.255, "volume": 266703.0}, {"date": "2020-11-26", "close": 0.235, "volume": 289771.0}, {"date": "2020-11-27", "close": 0.31, "volume": 2546751.0}, {"date": "2020-11-30", "close": 0.29, "volume": 1670706.0}, {"date": "2020-12-01", "close": 0.325, "volume": 879301.0}, {"date": "2020-12-02", "close": 0.36, "volume": 1029405.0}, {"date": "2020-12-03", "close": 0.345, "volume": 480724.0}, {"date": "2020-12-04", "close": 0.375, "volume": 487633.0}, {"date": "2020-12-07", "close": 0.4, "volume": 639653.0}, {"date": "2020-12-08", "close": 0.375, "volume": 565987.0}, {"date": "2020-12-09", "close": 0.37, "volume": 245130.0}, {"date": "2020-12-10", "close": 0.355, "volume": 194079.0}, {"date": "2020-12-11", "close": 0.34, "volume": 263472.0}, {"date": "2020-12-14", "close": 0.345, "volume": 50494.0}, {"date": "2020-12-15", "close": 0.34, "volume": 125475.0}, {"date": "2020-12-16", "close": 0.345, "volume": 208647.0}, {"date": "2020-12-17", "close": 0.355, "volume": 137059.0}, {"date": "2020-12-18", "close": 0.385, "volume": 204200.0}, {"date": "2020-12-21", "close": 0.38, "volume": 161099.0}, {"date": "2020-12-22", "close": 0.37, "volume": 114046.0}, {"date": "2020-12-23", "close": 0.365, "volume": 90902.0}, {"date": "2020-12-24", "close": 0.375, "volume": 61535.0}, {"date": "2020-12-29", "close": 0.375, "volume": 83882.0}, {"date": "2020-12-30", "close": 0.365, "volume": 125290.0}, {"date": "2020-12-31", "close": 0.365, "volume": 36444.0}, {"date": "2021-01-04", "close": 0.37, "volume": 91997.0}, {"date": "2021-01-05", "close": 0.36, "volume": 183925.0}, {"date": "2021-01-06", "close": 0.35, "volume": 113464.0}, {"date": "2021-01-07", "close": 0.36, "volume": 7000.0}, {"date": "2021-01-08", "close": 0.35, "volume": 39800.0}, {"date": "2021-01-11", "close": 0.355, "volume": 113969.0}, {"date": "2021-01-12", "close": 0.34, "volume": 211785.0}, {"date": "2021-01-13", "close": 0.33, "volume": 129861.0}, {"date": "2021-01-14", "close": 0.325, "volume": 225918.0}, {"date": "2021-01-15", "close": 0.325, "volume": 78944.0}, {"date": "2021-01-18", "close": 0.325, "volume": 137513.0}, {"date": "2021-01-19", "close": 0.335, "volume": 416356.0}, {"date": "2021-01-20", "close": 0.36, "volume": 236877.0}, {"date": "2021-01-21", "close": 0.35, "volume": 149001.0}, {"date": "2021-01-22", "close": 0.355, "volume": 110904.0}, {"date": "2021-01-25", "close": 0.345, "volume": 81370.0}, {"date": "2021-01-27", "close": 0.36, "volume": 170819.0}, {"date": "2021-01-28", "close": 0.35, "volume": 219368.0}, {"date": "2021-01-29", "close": 0.325, "volume": 289783.0}, {"date": "2021-02-01", "close": 0.315, "volume": 286794.0}, {"date": "2021-02-02", "close": 0.32, "volume": 35844.0}, {"date": "2021-02-03", "close": 0.305, "volume": 263170.0}, {"date": "2021-02-04", "close": 0.31, "volume": 106210.0}, {"date": "2021-02-05", "close": 0.315, "volume": 93115.0}, {"date": "2021-02-08", "close": 0.31, "volume": 275987.0}, {"date": "2021-02-09", "close": 0.31, "volume": 165007.0}, {"date": "2021-02-10", "close": 0.31, "volume": 236663.0}, {"date": "2021-02-11", "close": 0.32, "volume": 206011.0}, {"date": "2021-02-12", "close": 0.31, "volume": 17974.0}, {"date": "2021-02-15", "close": 0.315, "volume": 126593.0}, {"date": "2021-02-16", "close": 0.31, "volume": 147399.0}, {"date": "2021-02-17", "close": 0.31, "volume": 41107.0}, {"date": "2021-02-18", "close": 0.305, "volume": 112681.0}, {"date": "2021-02-19", "close": 0.315, "volume": 151026.0}, {"date": "2021-02-22", "close": 0.305, "volume": 34759.0}, {"date": "2021-02-23", "close": 0.305, "volume": 89258.0}, {"date": "2021-02-24", "close": 0.305, "volume": 68618.0}, {"date": "2021-02-25", "close": 0.29, "volume": 102461.0}, {"date": "2021-02-26", "close": 0.29, "volume": 189736.0}, {"date": "2021-03-01", "close": 0.29, "volume": 91116.0}, {"date": "2021-03-02", "close": 0.25, "volume": 112257.0}, {"date": "2021-03-03", "close": 0.255, "volume": 168423.0}, {"date": "2021-03-04", "close": 0.235, "volume": 161712.0}, {"date": "2021-03-05", "close": 0.235, "volume": 126782.0}, {"date": "2021-03-08", "close": 0.25, "volume": 132535.0}, {"date": "2021-03-09", "close": 0.26, "volume": 86503.0}, {"date": "2021-03-10", "close": 0.26, "volume": 76858.0}, {"date": "2021-03-11", "close": 0.28, "volume": 49918.0}, {"date": "2021-03-12", "close": 0.285, "volume": 138808.0}, {"date": "2021-03-15", "close": 0.28, "volume": 10000.0}, {"date": "2021-03-16", "close": 0.29, "volume": 66380.0}, {"date": "2021-03-17", "close": 0.28, "volume": 155325.0}, {"date": "2021-03-18", "close": 0.26, "volume": 16435.0}, {"date": "2021-03-19", "close": 0.285, "volume": 156344.0}, {"date": "2021-03-22", "close": 0.26, "volume": 37585.0}, {"date": "2021-03-23", "close": 0.275, "volume": 12224.0}, {"date": "2021-03-24", "close": 0.255, "volume": 187065.0}, {"date": "2021-03-25", "close": 0.245, "volume": 486425.0}, {"date": "2021-03-26", "close": 0.25, "volume": 352881.0}, {"date": "2021-03-29", "close": 0.245, "volume": 129524.0}, {"date": "2021-03-30", "close": 0.245, "volume": 55581.0}, {"date": "2021-03-31", "close": 0.25, "volume": 10000.0}, {"date": "2021-04-01", "close": 0.25, "volume": 29069.0}, {"date": "2021-04-06", "close": 0.29, "volume": 377195.0}, {"date": "2021-04-07", "close": 0.28, "volume": 53998.0}, {"date": "2021-04-08", "close": 0.275, "volume": 177149.0}, {"date": "2021-04-09", "close": 0.275, "volume": 32500.0}, {"date": "2021-04-12", "close": 0.285, "volume": 27134.0}, {"date": "2021-04-13", "close": 0.285, "volume": 117104.0}, {"date": "2021-04-14", "close": 0.28, "volume": 22500.0}, {"date": "2021-04-15", "close": 0.265, "volume": 277582.0}, {"date": "2021-04-16", "close": 0.275, "volume": 200099.0}, {"date": "2021-04-19", "close": 0.29, "volume": 97065.0}, {"date": "2021-04-20", "close": 0.295, "volume": 37089.0}, {"date": "2021-04-21", "close": 0.3, "volume": 133164.0}, {"date": "2021-04-22", "close": 0.295, "volume": 63789.0}, {"date": "2021-04-23", "close": 0.275, "volume": 44524.0}, {"date": "2021-04-26", "close": 0.275, "volume": 8932.0}, {"date": "2021-04-27", "close": 0.275, "volume": 23007.0}, {"date": "2021-04-28", "close": 0.26, "volume": 82305.0}, {"date": "2021-04-29", "close": 0.265, "volume": 13874.0}, {"date": "2021-04-30", "close": 0.27, "volume": 13315.0}, {"date": "2021-05-03", "close": 0.28, "volume": 227066.0}, {"date": "2021-05-04", "close": 0.275, "volume": 172884.0}, {"date": "2021-05-05", "close": 0.275, "volume": 172872.0}, {"date": "2021-05-06", "close": 0.26, "volume": 160118.0}, {"date": "2021-05-07", "close": 0.27, "volume": 283699.0}, {"date": "2021-05-10", "close": 0.255, "volume": 193358.0}, {"date": "2021-05-11", "close": 0.25, "volume": 188951.0}, {"date": "2021-05-12", "close": 0.25, "volume": 83524.0}, {"date": "2021-05-13", "close": 0.25, "volume": 58864.0}, {"date": "2021-05-14", "close": 0.28, "volume": 59484.0}, {"date": "2021-05-17", "close": 0.28, "volume": 460836.0}, {"date": "2021-05-18", "close": 0.28, "volume": 38573.0}, {"date": "2021-05-19", "close": 0.27, "volume": 194922.0}, {"date": "2021-05-20", "close": 0.27, "volume": 114253.0}, {"date": "2021-05-21", "close": 0.265, "volume": 35423.0}, {"date": "2021-05-24", "close": 0.265, "volume": 169041.0}, {"date": "2021-05-25", "close": 0.27, "volume": 98840.0}, {"date": "2021-05-26", "close": 0.265, "volume": 31908.0}, {"date": "2021-05-27", "close": 0.255, "volume": 102120.0}, {"date": "2021-05-28", "close": 0.27, "volume": 78651.0}, {"date": "2021-05-31", "close": 0.27, "volume": 88128.0}, {"date": "2021-06-01", "close": 0.27, "volume": 10690.0}, {"date": "2021-06-02", "close": 0.27, "volume": 95619.0}, {"date": "2021-06-03", "close": 0.27, "volume": 106549.0}, {"date": "2021-06-04", "close": 0.27, "volume": 197014.0}, {"date": "2021-06-08", "close": 0.25, "volume": 112611.0}, {"date": "2021-06-09", "close": 0.25, "volume": 123647.0}, {"date": "2021-06-10", "close": 0.255, "volume": 7791.0}, {"date": "2021-06-11", "close": 0.26, "volume": 251421.0}, {"date": "2021-06-15", "close": 0.26, "volume": 64260.0}, {"date": "2021-06-16", "close": 0.26, "volume": 698336.0}, {"date": "2021-06-17", "close": 0.29, "volume": 183353.0}, {"date": "2021-06-18", "close": 0.29, "volume": 320802.0}, {"date": "2021-06-21", "close": 0.27, "volume": 132726.0}, {"date": "2021-06-22", "close": 0.28, "volume": 193395.0}, {"date": "2021-06-23", "close": 0.27, "volume": 83394.0}, {"date": "2021-06-24", "close": 0.29, "volume": 41086.0}, {"date": "2021-06-25", "close": 0.305, "volume": 326959.0}, {"date": "2021-06-28", "close": 0.305, "volume": 33420.0}, {"date": "2021-06-29", "close": 0.29, "volume": 76541.0}, {"date": "2021-06-30", "close": 0.305, "volume": 162597.0}, {"date": "2021-07-01", "close": 0.33, "volume": 122935.0}, {"date": "2021-07-02", "close": 0.365, "volume": 502397.0}, {"date": "2021-07-05", "close": 0.37, "volume": 55391.0}, {"date": "2021-07-06", "close": 0.45, "volume": 1205654.0}, {"date": "2021-07-07", "close": 0.45, "volume": 681077.0}, {"date": "2021-07-08", "close": 0.43, "volume": 277922.0}, {"date": "2021-07-09", "close": 0.445, "volume": 563170.0}, {"date": "2021-07-12", "close": 0.5, "volume": 498117.0}, {"date": "2021-07-13", "close": 0.5, "volume": 843603.0}, {"date": "2021-07-14", "close": 0.495, "volume": 144606.0}, {"date": "2021-07-15", "close": 0.485, "volume": 118710.0}, {"date": "2021-07-16", "close": 0.495, "volume": 52552.0}, {"date": "2021-07-19", "close": 0.485, "volume": 178511.0}, {"date": "2021-07-20", "close": 0.46, "volume": 110494.0}, {"date": "2021-07-21", "close": 0.47, "volume": 110044.0}, {"date": "2021-07-22", "close": 0.47, "volume": 62996.0}, {"date": "2021-07-23", "close": 0.47, "volume": 107065.0}, {"date": "2021-07-26", "close": 0.465, "volume": 101344.0}, {"date": "2021-07-27", "close": 0.46, "volume": 118863.0}, {"date": "2021-07-28", "close": 0.445, "volume": 96545.0}, {"date": "2021-07-29", "close": 0.44, "volume": 227770.0}, {"date": "2021-07-30", "close": 0.445, "volume": 313209.0}, {"date": "2021-08-02", "close": 0.445, "volume": 46122.0}, {"date": "2021-08-03", "close": 0.45, "volume": 98456.0}, {"date": "2021-08-04", "close": 0.44, "volume": 87274.0}, {"date": "2021-08-05", "close": 0.44, "volume": 93715.0}, {"date": "2021-08-06", "close": 0.46, "volume": 106900.0}, {"date": "2021-08-09", "close": 0.455, "volume": 86848.0}, {"date": "2021-08-10", "close": 0.45, "volume": 176282.0}, {"date": "2021-08-11", "close": 0.44, "volume": 55402.0}, {"date": "2021-08-12", "close": 0.45, "volume": 48721.0}, {"date": "2021-08-13", "close": 0.45, "volume": 106387.0}, {"date": "2021-08-16", "close": 0.44, "volume": 37625.0}, {"date": "2021-08-17", "close": 0.44, "volume": 55263.0}, {"date": "2021-08-18", "close": 0.44, "volume": 8175.0}, {"date": "2021-08-19", "close": 0.43, "volume": 82181.0}, {"date": "2021-08-20", "close": 0.44, "volume": 66900.0}, {"date": "2021-08-23", "close": 0.445, "volume": 54990.0}, {"date": "2021-08-24", "close": 0.45, "volume": 104234.0}, {"date": "2021-08-25", "close": 0.44, "volume": 67660.0}, {"date": "2021-08-26", "close": 0.445, "volume": 33545.0}, {"date": "2021-08-27", "close": 0.44, "volume": 142023.0}, {"date": "2021-08-30", "close": 0.46, "volume": 24625.0}, {"date": "2021-08-31", "close": 0.44, "volume": 171018.0}, {"date": "2021-09-01", "close": 0.45, "volume": 87625.0}, {"date": "2021-09-02", "close": 0.475, "volume": 88462.0}, {"date": "2021-09-03", "close": 0.47, "volume": 58810.0}, {"date": "2021-09-06", "close": 0.475, "volume": 13433.0}, {"date": "2021-09-07", "close": 0.475, "volume": 150744.0}, {"date": "2021-09-08", "close": 0.46, "volume": 35235.0}, {"date": "2021-09-09", "close": 0.45, "volume": 82231.0}, {"date": "2021-09-10", "close": 0.455, "volume": 16138.0}, {"date": "2021-09-13", "close": 0.45, "volume": 6461.0}, {"date": "2021-09-14", "close": 0.45, "volume": 31867.0}, {"date": "2021-09-15", "close": 0.465, "volume": 102784.0}, {"date": "2021-09-16", "close": 0.475, "volume": 489575.0}, {"date": "2021-09-17", "close": 0.475, "volume": 185032.0}, {"date": "2021-09-20", "close": 0.46, "volume": 44902.0}, {"date": "2021-09-21", "close": 0.47, "volume": 506063.0}, {"date": "2021-09-22", "close": 0.475, "volume": 264372.0}, {"date": "2021-09-23", "close": 0.51, "volume": 1164054.0}, {"date": "2021-09-24", "close": 0.56, "volume": 1078219.0}, {"date": "2021-09-27", "close": 0.55, "volume": 429564.0}, {"date": "2021-09-28", "close": 0.525, "volume": 89237.0}, {"date": "2021-09-29", "close": 0.49, "volume": 56926.0}, {"date": "2021-09-30", "close": 0.535, "volume": 131555.0}, {"date": "2021-10-01", "close": 0.55, "volume": 181608.0}, {"date": "2021-10-04", "close": 0.54, "volume": 15446.0}, {"date": "2021-10-05", "close": 0.52, "volume": 145820.0}, {"date": "2021-10-06", "close": 0.615, "volume": 1697759.0}, {"date": "2021-10-07", "close": 0.61, "volume": 429258.0}, {"date": "2021-10-08", "close": 0.6, "volume": 259188.0}, {"date": "2021-10-11", "close": 0.63, "volume": 288291.0}, {"date": "2021-10-12", "close": 0.62, "volume": 292436.0}, {"date": "2021-10-13", "close": 0.65, "volume": 656138.0}, {"date": "2021-10-14", "close": 0.65, "volume": 267384.0}, {"date": "2021-10-15", "close": 0.66, "volume": 661201.0}, {"date": "2021-10-18", "close": 0.655, "volume": 101866.0}, {"date": "2021-10-19", "close": 0.655, "volume": 232155.0}, {"date": "2021-10-20", "close": 0.65, "volume": 143947.0}, {"date": "2021-10-21", "close": 0.65, "volume": 150033.0}, {"date": "2021-10-22", "close": 0.65, "volume": 954540.0}, {"date": "2021-10-25", "close": 0.62, "volume": 94980.0}, {"date": "2021-10-26", "close": 0.63, "volume": 24770.0}, {"date": "2021-10-27", "close": 0.62, "volume": 107230.0}, {"date": "2021-10-28", "close": 0.695, "volume": 713014.0}, {"date": "2021-10-29", "close": 0.735, "volume": 1075543.0}, {"date": "2021-11-01", "close": 0.72, "volume": 484151.0}, {"date": "2021-11-02", "close": 0.735, "volume": 219938.0}, {"date": "2021-11-03", "close": 0.735, "volume": 272633.0}, {"date": "2021-11-04", "close": 0.695, "volume": 125468.0}, {"date": "2021-11-05", "close": 0.7, "volume": 173382.0}, {"date": "2021-11-08", "close": 0.685, "volume": 297827.0}, {"date": "2021-11-09", "close": 0.685, "volume": 170961.0}, {"date": "2021-11-10", "close": 0.71, "volume": 83144.0}, {"date": "2021-11-11", "close": 0.71, "volume": 201418.0}, {"date": "2021-11-12", "close": 0.69, "volume": 121031.0}, {"date": "2021-11-15", "close": 0.695, "volume": 60486.0}, {"date": "2021-11-16", "close": 0.66, "volume": 218062.0}, {"date": "2021-11-17", "close": 0.69, "volume": 65222.0}, {"date": "2021-11-18", "close": 0.7, "volume": 113558.0}, {"date": "2021-11-19", "close": 0.71, "volume": 112894.0}, {"date": "2021-11-22", "close": 0.705, "volume": 51196.0}, {"date": "2021-11-23", "close": 0.7, "volume": 121867.0}, {"date": "2021-11-24", "close": 0.69, "volume": 133538.0}, {"date": "2021-11-25", "close": 0.7, "volume": 56340.0}, {"date": "2021-11-26", "close": 0.675, "volume": 207184.0}, {"date": "2021-11-29", "close": 0.64, "volume": 262655.0}, {"date": "2021-11-30", "close": 0.61, "volume": 80888.0}, {"date": "2021-12-01", "close": 0.605, "volume": 457775.0}, {"date": "2021-12-02", "close": 0.625, "volume": 35736.0}, {"date": "2021-12-03", "close": 0.62, "volume": 301060.0}, {"date": "2021-12-06", "close": 0.575, "volume": 631396.0}, {"date": "2021-12-07", "close": 0.58, "volume": 51681.0}, {"date": "2021-12-08", "close": 0.595, "volume": 12485.0}, {"date": "2021-12-09", "close": 0.595, "volume": 20125.0}, {"date": "2021-12-10", "close": 0.65, "volume": 140636.0}, {"date": "2021-12-13", "close": 0.67, "volume": 65907.0}, {"date": "2021-12-14", "close": 0.635, "volume": 46796.0}, {"date": "2021-12-15", "close": 0.645, "volume": 27870.0}, {"date": "2021-12-16", "close": 0.65, "volume": 30950.0}, {"date": "2021-12-17", "close": 0.625, "volume": 94457.0}, {"date": "2021-12-20", "close": 0.625, "volume": 44400.0}, {"date": "2021-12-21", "close": 0.62, "volume": 8309.0}, {"date": "2021-12-22", "close": 0.62, "volume": 24522.0}, {"date": "2021-12-23", "close": 0.64, "volume": 18736.0}, {"date": "2021-12-24", "close": 0.64, "volume": 20476.0}, {"date": "2021-12-29", "close": 0.63, "volume": 76691.0}, {"date": "2021-12-30", "close": 0.675, "volume": 70121.0}, {"date": "2021-12-31", "close": 0.68, "volume": 28487.0}, {"date": "2022-01-04", "close": 0.67, "volume": 60826.0}, {"date": "2022-01-05", "close": 0.74, "volume": 378405.0}, {"date": "2022-01-06", "close": 0.72, "volume": 119762.0}, {"date": "2022-01-07", "close": 0.75, "volume": 156551.0}, {"date": "2022-01-10", "close": 0.72, "volume": 82788.0}, {"date": "2022-01-11", "close": 0.735, "volume": 103390.0}, {"date": "2022-01-12", "close": 0.7, "volume": 95360.0}, {"date": "2022-01-13", "close": 0.685, "volume": 71800.0}, {"date": "2022-01-14", "close": 0.69, "volume": 21387.0}, {"date": "2022-01-17", "close": 0.68, "volume": 53850.0}, {"date": "2022-01-18", "close": 0.695, "volume": 49746.0}, {"date": "2022-01-19", "close": 0.745, "volume": 389149.0}, {"date": "2022-01-20", "close": 0.78, "volume": 377757.0}, {"date": "2022-01-21", "close": 0.8, "volume": 330900.0}, {"date": "2022-01-24", "close": 0.75, "volume": 277715.0}, {"date": "2022-01-25", "close": 0.71, "volume": 195220.0}, {"date": "2022-01-27", "close": 0.71, "volume": 561511.0}, {"date": "2022-01-28", "close": 0.71, "volume": 308842.0}, {"date": "2022-01-31", "close": 0.69, "volume": 229935.0}, {"date": "2022-02-01", "close": 0.75, "volume": 43124.0}, {"date": "2022-02-02", "close": 0.75, "volume": 321723.0}, {"date": "2022-02-03", "close": 0.73, "volume": 173759.0}, {"date": "2022-02-04", "close": 0.725, "volume": 163488.0}, {"date": "2022-02-07", "close": 0.725, "volume": 47230.0}, {"date": "2022-02-08", "close": 0.72, "volume": 14980.0}, {"date": "2022-02-09", "close": 0.715, "volume": 151792.0}, {"date": "2022-02-10", "close": 0.695, "volume": 191362.0}, {"date": "2022-02-11", "close": 0.69, "volume": 143119.0}, {"date": "2022-02-14", "close": 0.675, "volume": 38511.0}, {"date": "2022-02-15", "close": 0.7, "volume": 54971.0}, {"date": "2022-02-16", "close": 0.65, "volume": 139250.0}, {"date": "2022-02-17", "close": 0.655, "volume": 40762.0}, {"date": "2022-02-18", "close": 0.65, "volume": 56132.0}, {"date": "2022-02-21", "close": 0.615, "volume": 130235.0}, {"date": "2022-02-22", "close": 0.62, "volume": 161399.0}, {"date": "2022-02-23", "close": 0.615, "volume": 46650.0}, {"date": "2022-02-24", "close": 0.58, "volume": 192481.0}, {"date": "2022-02-25", "close": 0.6, "volume": 86715.0}, {"date": "2022-02-28", "close": 0.55, "volume": 302578.0}, {"date": "2022-03-01", "close": 0.58, "volume": 256601.0}, {"date": "2022-03-02", "close": 0.57, "volume": 47530.0}, {"date": "2022-03-03", "close": 0.58, "volume": 202833.0}, {"date": "2022-03-04", "close": 0.56, "volume": 13620.0}, {"date": "2022-03-07", "close": 0.56, "volume": 184295.0}, {"date": "2022-03-08", "close": 0.53, "volume": 139768.0}, {"date": "2022-03-09", "close": 0.52, "volume": 76933.0}, {"date": "2022-03-10", "close": 0.52, "volume": 39788.0}, {"date": "2022-03-11", "close": 0.52, "volume": 65575.0}, {"date": "2022-03-14", "close": 0.53, "volume": 15857.0}, {"date": "2022-03-15", "close": 0.54, "volume": 46129.0}, {"date": "2022-03-16", "close": 0.515, "volume": 112212.0}, {"date": "2022-03-17", "close": 0.545, "volume": 128470.0}, {"date": "2022-03-18", "close": 0.55, "volume": 244025.0}, {"date": "2022-03-21", "close": 0.59, "volume": 157294.0}, {"date": "2022-03-22", "close": 0.58, "volume": 151891.0}, {"date": "2022-03-23", "close": 0.61, "volume": 119952.0}, {"date": "2022-03-24", "close": 0.62, "volume": 262382.0}, {"date": "2022-03-25", "close": 0.64, "volume": 83446.0}, {"date": "2022-03-28", "close": 0.635, "volume": 153131.0}, {"date": "2022-03-29", "close": 0.65, "volume": 40535.0}, {"date": "2022-03-30", "close": 0.645, "volume": 7374.0}, {"date": "2022-03-31", "close": 0.67, "volume": 159026.0}, {"date": "2022-04-01", "close": 0.69, "volume": 107657.0}, {"date": "2022-04-04", "close": 0.69, "volume": 186043.0}, {"date": "2022-04-05", "close": 0.65, "volume": 475064.0}, {"date": "2022-04-06", "close": 0.63, "volume": 175442.0}, {"date": "2022-04-07", "close": 0.63, "volume": 35627.0}, {"date": "2022-04-08", "close": 0.63, "volume": 18122.0}, {"date": "2022-04-11", "close": 0.61, "volume": 90240.0}, {"date": "2022-04-12", "close": 0.6, "volume": 52604.0}, {"date": "2022-04-13", "close": 0.585, "volume": 91447.0}, {"date": "2022-04-14", "close": 0.59, "volume": 101490.0}, {"date": "2022-04-19", "close": 0.575, "volume": 79802.0}, {"date": "2022-04-20", "close": 0.55, "volume": 136536.0}, {"date": "2022-04-21", "close": 0.57, "volume": 69863.0}, {"date": "2022-04-22", "close": 0.555, "volume": 41933.0}, {"date": "2022-04-26", "close": 0.54, "volume": 68650.0}, {"date": "2022-04-27", "close": 0.53, "volume": 58508.0}, {"date": "2022-04-28", "close": 0.52, "volume": 73790.0}, {"date": "2022-04-29", "close": 0.515, "volume": 67070.0}, {"date": "2022-05-02", "close": 0.4725, "volume": 175662.0}, {"date": "2022-05-03", "close": 0.47, "volume": 257627.0}, {"date": "2022-05-04", "close": 0.455, "volume": 207173.0}, {"date": "2022-05-05", "close": 0.43, "volume": 735247.0}, {"date": "2022-05-06", "close": 0.43, "volume": 316407.0}, {"date": "2022-05-09", "close": 0.41, "volume": 245493.0}, {"date": "2022-05-10", "close": 0.44, "volume": 170185.0}, {"date": "2022-05-11", "close": 0.49, "volume": 499881.0}, {"date": "2022-05-12", "close": 0.465, "volume": 183392.0}, {"date": "2022-05-13", "close": 0.49, "volume": 88065.0}, {"date": "2022-05-16", "close": 0.52, "volume": 72588.0}, {"date": "2022-05-17", "close": 0.49, "volume": 84833.0}, {"date": "2022-05-18", "close": 0.48, "volume": 4968.0}, {"date": "2022-05-19", "close": 0.47, "volume": 58936.0}, {"date": "2022-05-20", "close": 0.525, "volume": 36950.0}, {"date": "2022-05-23", "close": 0.51, "volume": 81141.0}, {"date": "2022-05-24", "close": 0.515, "volume": 92555.0}, {"date": "2022-05-25", "close": 0.47, "volume": 133555.0}, {"date": "2022-05-26", "close": 0.475, "volume": 56744.0}, {"date": "2022-05-27", "close": 0.47, "volume": 63882.0}, {"date": "2022-05-30", "close": 0.47, "volume": 26609.0}, {"date": "2022-05-31", "close": 0.485, "volume": 32841.0}, {"date": "2022-06-01", "close": 0.4825, "volume": 43569.0}, {"date": "2022-06-02", "close": 0.47, "volume": 15929.0}, {"date": "2022-06-03", "close": 0.445, "volume": 150064.0}, {"date": "2022-06-06", "close": 0.46, "volume": 43936.0}, {"date": "2022-06-07", "close": 0.44, "volume": 132423.0}, {"date": "2022-06-08", "close": 0.44, "volume": 20251.0}, {"date": "2022-06-09", "close": 0.44, "volume": 14664.0}, {"date": "2022-06-10", "close": 0.42, "volume": 55330.0}, {"date": "2022-06-14", "close": 0.395, "volume": 216514.0}, {"date": "2022-06-15", "close": 0.39, "volume": 64013.0}, {"date": "2022-06-16", "close": 0.42, "volume": 56150.0}, {"date": "2022-06-17", "close": 0.41, "volume": 73129.0}, {"date": "2022-06-20", "close": 0.375, "volume": 100878.0}, {"date": "2022-06-21", "close": 0.4, "volume": 109791.0}, {"date": "2022-06-22", "close": 0.365, "volume": 80277.0}, {"date": "2022-06-23", "close": 0.395, "volume": 16691.0}, {"date": "2022-06-24", "close": 0.38, "volume": 294789.0}, {"date": "2022-06-27", "close": 0.355, "volume": 146334.0}, {"date": "2022-06-28", "close": 0.38, "volume": 91529.0}, {"date": "2022-06-29", "close": 0.395, "volume": 349287.0}, {"date": "2022-06-30", "close": 0.425, "volume": 193498.0}, {"date": "2022-07-01", "close": 0.455, "volume": 85472.0}, {"date": "2022-07-04", "close": 0.5, "volume": 57478.0}, {"date": "2022-07-05", "close": 0.405, "volume": 221514.0}, {"date": "2022-07-06", "close": 0.42, "volume": 70374.0}, {"date": "2022-07-07", "close": 0.42, "volume": 4380.0}, {"date": "2022-07-08", "close": 0.44, "volume": 52022.0}, {"date": "2022-07-11", "close": 0.44, "volume": 4345.0}, {"date": "2022-07-12", "close": 0.43, "volume": 10383.0}, {"date": "2022-07-13", "close": 0.425, "volume": 19817.0}, {"date": "2022-07-14", "close": 0.43, "volume": 2098.0}, {"date": "2022-07-15", "close": 0.415, "volume": 46592.0}, {"date": "2022-07-18", "close": 0.36, "volume": 42643.0}, {"date": "2022-07-19", "close": 0.38, "volume": 22963.0}, {"date": "2022-07-20", "close": 0.41, "volume": 28000.0}, {"date": "2022-07-21", "close": 0.43, "volume": 7875.0}, {"date": "2022-07-22", "close": 0.43, "volume": 13109.0}, {"date": "2022-07-25", "close": 0.44, "volume": 73295.0}, {"date": "2022-07-26", "close": 0.415, "volume": 7500.0}, {"date": "2022-07-27", "close": 0.42, "volume": 47424.0}, {"date": "2022-07-29", "close": 0.41, "volume": 12195.0}, {"date": "2022-08-01", "close": 0.38, "volume": 198182.0}, {"date": "2022-08-02", "close": 0.375, "volume": 23903.0}, {"date": "2022-08-03", "close": 0.37, "volume": 74702.0}, {"date": "2022-08-04", "close": 0.375, "volume": 70487.0}, {"date": "2022-08-05", "close": 0.375, "volume": 7675.0}, {"date": "2022-08-08", "close": 0.39, "volume": 62884.0}, {"date": "2022-08-09", "close": 0.4, "volume": 25000.0}, {"date": "2022-08-10", "close": 0.38, "volume": 14309.0}, {"date": "2022-08-11", "close": 0.38, "volume": 98701.0}, {"date": "2022-08-12", "close": 0.365, "volume": 50535.0}, {"date": "2022-08-15", "close": 0.37, "volume": 81280.0}, {"date": "2022-08-16", "close": 0.37, "volume": 27519.0}, {"date": "2022-08-17", "close": 0.36, "volume": 20002.0}, {"date": "2022-08-19", "close": 0.355, "volume": 63123.0}, {"date": "2022-08-22", "close": 0.38, "volume": 68983.0}, {"date": "2022-08-23", "close": 0.36, "volume": 8000.0}, {"date": "2022-08-24", "close": 0.39, "volume": 54608.0}, {"date": "2022-08-25", "close": 0.36, "volume": 102750.0}, {"date": "2022-08-26", "close": 0.39, "volume": 117030.0}, {"date": "2022-08-29", "close": 0.37, "volume": 62954.0}, {"date": "2022-08-30", "close": 0.38, "volume": 10134.0}, {"date": "2022-08-31", "close": 0.39, "volume": 49866.0}, {"date": "2022-09-01", "close": 0.36, "volume": 3030.0}, {"date": "2022-09-02", "close": 0.38, "volume": 117823.0}, {"date": "2022-09-05", "close": 0.36, "volume": 39158.0}, {"date": "2022-09-06", "close": 0.355, "volume": 46560.0}, {"date": "2022-09-07", "close": 0.35, "volume": 5073.0}, {"date": "2022-09-08", "close": 0.355, "volume": 20000.0}, {"date": "2022-09-09", "close": 0.35, "volume": 45553.0}, {"date": "2022-09-12", "close": 0.335, "volume": 55754.0}, {"date": "2022-09-13", "close": 0.32, "volume": 65020.0}, {"date": "2022-09-14", "close": 0.31, "volume": 98151.0}, {"date": "2022-09-15", "close": 0.3, "volume": 63473.0}, {"date": "2022-09-16", "close": 0.3, "volume": 18717.0}, {"date": "2022-09-19", "close": 0.3, "volume": 25826.0}, {"date": "2022-09-20", "close": 0.285, "volume": 76774.0}, {"date": "2022-09-21", "close": 0.305, "volume": 59234.0}, {"date": "2022-09-23", "close": 0.3, "volume": 47022.0}, {"date": "2022-09-26", "close": 0.3, "volume": 23964.0}, {"date": "2022-09-27", "close": 0.29, "volume": 25128.0}, {"date": "2022-09-28", "close": 0.3, "volume": 17139.0}, {"date": "2022-09-29", "close": 0.305, "volume": 45568.0}, {"date": "2022-09-30", "close": 0.31, "volume": 38385.0}, {"date": "2022-10-03", "close": 0.285, "volume": 58538.0}, {"date": "2022-10-04", "close": 0.3, "volume": 52861.0}, {"date": "2022-10-05", "close": 0.3, "volume": 60867.0}, {"date": "2022-10-06", "close": 0.32, "volume": 84140.0}, {"date": "2022-10-07", "close": 0.31, "volume": 26735.0}, {"date": "2022-10-10", "close": 0.315, "volume": 38933.0}, {"date": "2022-10-11", "close": 0.3, "volume": 6785.0}, {"date": "2022-10-12", "close": 0.29, "volume": 45617.0}, {"date": "2022-10-13", "close": 0.305, "volume": 120570.0}, {"date": "2022-10-14", "close": 0.325, "volume": 37264.0}, {"date": "2022-10-17", "close": 0.315, "volume": 10779.0}, {"date": "2022-10-18", "close": 0.34, "volume": 103407.0}, {"date": "2022-10-19", "close": 0.32, "volume": 84545.0}, {"date": "2022-10-21", "close": 0.3, "volume": 113153.0}, {"date": "2022-10-24", "close": 0.31, "volume": 51298.0}, {"date": "2022-10-25", "close": 0.3, "volume": 241469.0}, {"date": "2022-10-26", "close": 0.295, "volume": 35500.0}, {"date": "2022-10-27", "close": 0.305, "volume": 98014.0}, {"date": "2022-10-28", "close": 0.305, "volume": 9945.0}, {"date": "2022-10-31", "close": 0.295, "volume": 3497.0}, {"date": "2022-11-01", "close": 0.3, "volume": 2500.0}, {"date": "2022-11-02", "close": 0.3, "volume": 42666.0}, {"date": "2022-11-03", "close": 0.32, "volume": 7000.0}, {"date": "2022-11-04", "close": 0.31, "volume": 8058.0}, {"date": "2022-11-07", "close": 0.315, "volume": 17128.0}, {"date": "2022-11-08", "close": 0.3425, "volume": 11271.0}, {"date": "2022-11-09", "close": 0.3425, "volume": 8000.0}, {"date": "2022-11-10", "close": 0.315, "volume": 22903.0}, {"date": "2022-11-11", "close": 0.35, "volume": 96872.0}, {"date": "2022-11-15", "close": 0.34, "volume": 15785.0}, {"date": "2022-11-16", "close": 0.34, "volume": 2700.0}, {"date": "2022-11-17", "close": 0.325, "volume": 3337.0}, {"date": "2022-11-18", "close": 0.35, "volume": 18236.0}, {"date": "2022-11-21", "close": 0.36, "volume": 24588.0}, {"date": "2022-11-22", "close": 0.38, "volume": 19125.0}, {"date": "2022-11-23", "close": 0.395, "volume": 223713.0}, {"date": "2022-11-24", "close": 0.37, "volume": 48077.0}, {"date": "2022-11-25", "close": 0.3725, "volume": 280119.0}, {"date": "2022-11-28", "close": 0.355, "volume": 17333.0}, {"date": "2022-11-29", "close": 0.35, "volume": 169053.0}, {"date": "2022-11-30", "close": 0.325, "volume": 282355.0}, {"date": "2022-12-01", "close": 0.335, "volume": 40974.0}, {"date": "2022-12-02", "close": 0.33, "volume": 34604.0}, {"date": "2022-12-06", "close": 0.32, "volume": 11734.0}, {"date": "2022-12-07", "close": 0.3, "volume": 74971.0}, {"date": "2022-12-12", "close": 0.32, "volume": 8500.0}, {"date": "2022-12-13", "close": 0.3, "volume": 46336.0}, {"date": "2022-12-14", "close": 0.32, "volume": 11376.0}, {"date": "2022-12-15", "close": 0.32, "volume": 750.0}, {"date": "2022-12-19", "close": 0.32, "volume": 31310.0}, {"date": "2022-12-20", "close": 0.3, "volume": 15000.0}, {"date": "2022-12-21", "close": 0.275, "volume": 98229.0}, {"date": "2022-12-22", "close": 0.275, "volume": 25000.0}, {"date": "2022-12-23", "close": 0.27, "volume": 51510.0}, {"date": "2022-12-28", "close": 0.275, "volume": 3228.0}, {"date": "2022-12-29", "close": 0.27, "volume": 18178.0}, {"date": "2022-12-30", "close": 0.275, "volume": 26.0}, {"date": "2023-01-03", "close": 0.305, "volume": 433.0}, {"date": "2023-01-05", "close": 0.28, "volume": 7000.0}, {"date": "2023-01-06", "close": 0.28, "volume": 10500.0}, {"date": "2023-01-09", "close": 0.27, "volume": 58072.0}, {"date": "2023-01-10", "close": 0.275, "volume": 25284.0}, {"date": "2023-01-11", "close": 0.285, "volume": 4999.0}, {"date": "2023-01-12", "close": 0.275, "volume": 14206.0}, {"date": "2023-01-13", "close": 0.28, "volume": 4925.0}, {"date": "2023-01-16", "close": 0.29, "volume": 31624.0}, {"date": "2023-01-17", "close": 0.29, "volume": 6583.0}, {"date": "2023-01-18", "close": 0.3, "volume": 33108.0}, {"date": "2023-01-19", "close": 0.3, "volume": 10586.0}, {"date": "2023-01-20", "close": 0.28, "volume": 32616.0}, {"date": "2023-01-23", "close": 0.275, "volume": 109540.0}, {"date": "2023-01-24", "close": 0.28, "volume": 23488.0}, {"date": "2023-01-25", "close": 0.29, "volume": 116865.0}, {"date": "2023-01-27", "close": 0.28, "volume": 20309.0}, {"date": "2023-01-30", "close": 0.28, "volume": 20000.0}, {"date": "2023-01-31", "close": 0.28, "volume": 12981.0}, {"date": "2023-02-01", "close": 0.28, "volume": 177699.0}, {"date": "2023-02-02", "close": 0.29, "volume": 34717.0}, {"date": "2023-02-03", "close": 0.3, "volume": 68892.0}, {"date": "2023-02-06", "close": 0.295, "volume": 22855.0}, {"date": "2023-02-07", "close": 0.3, "volume": 18964.0}, {"date": "2023-02-08", "close": 0.3, "volume": 1578.0}, {"date": "2023-02-09", "close": 0.295, "volume": 48040.0}, {"date": "2023-02-10", "close": 0.3, "volume": 52491.0}, {"date": "2023-02-14", "close": 0.295, "volume": 48142.0}, {"date": "2023-02-15", "close": 0.28, "volume": 36500.0}, {"date": "2023-02-16", "close": 0.285, "volume": 23266.0}, {"date": "2023-02-17", "close": 0.285, "volume": 63051.0}, {"date": "2023-02-20", "close": 0.2775, "volume": 210.0}, {"date": "2023-02-21", "close": 0.29, "volume": 62373.0}, {"date": "2023-02-22", "close": 0.28, "volume": 57314.0}, {"date": "2023-02-23", "close": 0.22, "volume": 307311.0}, {"date": "2023-02-24", "close": 0.21, "volume": 344889.0}, {"date": "2023-02-27", "close": 0.2, "volume": 90674.0}, {"date": "2023-02-28", "close": 0.2, "volume": 10902.0}, {"date": "2023-03-01", "close": 0.195, "volume": 26525.0}, {"date": "2023-03-02", "close": 0.2, "volume": 9694.0}, {"date": "2023-03-03", "close": 0.19, "volume": 92171.0}, {"date": "2023-03-06", "close": 0.185, "volume": 20721.0}, {"date": "2023-03-07", "close": 0.18, "volume": 42033.0}, {"date": "2023-03-08", "close": 0.185, "volume": 148839.0}, {"date": "2023-03-09", "close": 0.185, "volume": 601049.0}, {"date": "2023-03-10", "close": 0.185, "volume": 118213.0}, {"date": "2023-03-13", "close": 0.18, "volume": 78250.0}, {"date": "2023-03-14", "close": 0.185, "volume": 205719.0}, {"date": "2023-03-16", "close": 0.19, "volume": 485094.0}, {"date": "2023-03-17", "close": 0.19, "volume": 166630.0}, {"date": "2023-03-20", "close": 0.185, "volume": 40164.0}, {"date": "2023-03-21", "close": 0.18, "volume": 40000.0}, {"date": "2023-03-22", "close": 0.17, "volume": 267022.0}, {"date": "2023-03-23", "close": 0.17, "volume": 82.0}, {"date": "2023-03-24", "close": 0.17, "volume": 618.0}, {"date": "2023-03-27", "close": 0.17, "volume": 14159.0}, {"date": "2023-03-28", "close": 0.19, "volume": 168548.0}, {"date": "2023-03-30", "close": 0.19, "volume": 4388.0}, {"date": "2023-03-31", "close": 0.185, "volume": 10813.0}, {"date": "2023-04-03", "close": 0.19, "volume": 1000.0}, {"date": "2023-04-04", "close": 0.195, "volume": 25144.0}, {"date": "2023-04-05", "close": 0.23, "volume": 119708.0}, {"date": "2023-04-06", "close": 0.2, "volume": 27406.0}, {"date": "2023-04-11", "close": 0.19, "volume": 23570.0}, {"date": "2023-04-12", "close": 0.185, "volume": 52732.0}, {"date": "2023-04-13", "close": 0.19, "volume": 1963.0}, {"date": "2023-04-14", "close": 0.175, "volume": 95940.0}, {"date": "2023-04-17", "close": 0.175, "volume": 44000.0}, {"date": "2023-04-18", "close": 0.175, "volume": 67623.0}, {"date": "2023-04-19", "close": 0.18, "volume": 196579.0}, {"date": "2023-04-20", "close": 0.17, "volume": 60632.0}, {"date": "2023-04-21", "close": 0.17, "volume": 52589.0}, {"date": "2023-04-24", "close": 0.17, "volume": 57470.0}, {"date": "2023-04-26", "close": 0.17, "volume": 74712.0}, {"date": "2023-04-27", "close": 0.17, "volume": 33438.0}, {"date": "2023-04-28", "close": 0.165, "volume": 76261.0}, {"date": "2023-05-01", "close": 0.16, "volume": 91496.0}, {"date": "2023-05-03", "close": 0.16, "volume": 5845.0}, {"date": "2023-05-05", "close": 0.16, "volume": 86907.0}, {"date": "2023-05-08", "close": 0.165, "volume": 40574.0}, {"date": "2023-05-09", "close": 0.155, "volume": 59323.0}, {"date": "2023-05-10", "close": 0.155, "volume": 11534.0}, {"date": "2023-05-11", "close": 0.175, "volume": 167883.0}, {"date": "2023-05-12", "close": 0.165, "volume": 63583.0}, {"date": "2023-05-15", "close": 0.165, "volume": 84904.0}, {"date": "2023-05-16", "close": 0.165, "volume": 20803.0}, {"date": "2023-05-17", "close": 0.16, "volume": 62651.0}, {"date": "2023-05-18", "close": 0.165, "volume": 56506.0}, {"date": "2023-05-19", "close": 0.165, "volume": 12262.0}, {"date": "2023-05-22", "close": 0.16, "volume": 5840.0}, {"date": "2023-05-23", "close": 0.175, "volume": 119263.0}, {"date": "2023-05-24", "close": 0.16, "volume": 50851.0}, {"date": "2023-05-25", "close": 0.16, "volume": 50685.0}, {"date": "2023-05-26", "close": 0.155, "volume": 70000.0}, {"date": "2023-05-29", "close": 0.155, "volume": 119328.0}, {"date": "2023-05-30", "close": 0.165, "volume": 124664.0}, {"date": "2023-06-01", "close": 0.16, "volume": 176942.0}, {"date": "2023-06-02", "close": 0.16, "volume": 338688.0}, {"date": "2023-06-05", "close": 0.16, "volume": 67495.0}, {"date": "2023-06-06", "close": 0.16, "volume": 7500.0}, {"date": "2023-06-07", "close": 0.155, "volume": 65826.0}, {"date": "2023-06-08", "close": 0.155, "volume": 14980.0}, {"date": "2023-06-09", "close": 0.16, "volume": 35000.0}, {"date": "2023-06-13", "close": 0.16, "volume": 382677.0}, {"date": "2023-06-14", "close": 0.16, "volume": 229214.0}, {"date": "2023-06-15", "close": 0.16, "volume": 178479.0}, {"date": "2023-06-16", "close": 0.165, "volume": 54407.0}, {"date": "2023-06-19", "close": 0.16, "volume": 98999.0}, {"date": "2023-06-20", "close": 0.17, "volume": 110938.0}, {"date": "2023-06-21", "close": 0.175, "volume": 59043.0}, {"date": "2023-06-22", "close": 0.175, "volume": 15052.0}, {"date": "2023-06-23", "close": 0.175, "volume": 23983.0}, {"date": "2023-06-26", "close": 0.17, "volume": 49421.0}, {"date": "2023-06-27", "close": 0.17, "volume": 54193.0}, {"date": "2023-06-28", "close": 0.175, "volume": 20380.0}, {"date": "2023-06-29", "close": 0.175, "volume": 113119.0}, {"date": "2023-06-30", "close": 0.17, "volume": 100434.0}, {"date": "2023-07-03", "close": 0.17, "volume": 37409.0}, {"date": "2023-07-04", "close": 0.17, "volume": 47694.0}, {"date": "2023-07-05", "close": 0.17, "volume": 10445.0}, {"date": "2023-07-06", "close": 0.17, "volume": 15575.0}, {"date": "2023-07-07", "close": 0.17, "volume": 31999.0}, {"date": "2023-07-10", "close": 0.185, "volume": 31680.0}, {"date": "2023-07-12", "close": 0.185, "volume": 30200.0}, {"date": "2023-07-13", "close": 0.185, "volume": 111448.0}, {"date": "2023-07-14", "close": 0.185, "volume": 11500.0}, {"date": "2023-07-17", "close": 0.185, "volume": 163548.0}, {"date": "2023-07-18", "close": 0.2, "volume": 85758.0}, {"date": "2023-07-19", "close": 0.205, "volume": 88631.0}, {"date": "2023-07-20", "close": 0.2, "volume": 11232.0}, {"date": "2023-07-21", "close": 0.21, "volume": 125000.0}, {"date": "2023-07-24", "close": 0.18, "volume": 58640.0}, {"date": "2023-07-25", "close": 0.18, "volume": 245773.0}, {"date": "2023-07-26", "close": 0.19, "volume": 18223.0}, {"date": "2023-07-28", "close": 0.185, "volume": 750.0}, {"date": "2023-07-31", "close": 0.19, "volume": 23398.0}, {"date": "2023-08-01", "close": 0.19, "volume": 5262.0}, {"date": "2023-08-02", "close": 0.185, "volume": 28138.0}, {"date": "2023-08-03", "close": 0.18, "volume": 24100.0}, {"date": "2023-08-04", "close": 0.19, "volume": 20561.0}, {"date": "2023-08-07", "close": 0.19, "volume": 3521.0}, {"date": "2023-08-08", "close": 0.19, "volume": 65608.0}, {"date": "2023-08-09", "close": 0.19, "volume": 500.0}, {"date": "2023-08-11", "close": 0.19, "volume": 3913.0}, {"date": "2023-08-14", "close": 0.19, "volume": 61391.0}, {"date": "2023-08-15", "close": 0.2, "volume": 71698.0}, {"date": "2023-08-16", "close": 0.21, "volume": 149332.0}, {"date": "2023-08-17", "close": 0.205, "volume": 31250.0}, {"date": "2023-08-18", "close": 0.225, "volume": 75545.0}, {"date": "2023-08-21", "close": 0.225, "volume": 48200.0}, {"date": "2023-08-22", "close": 0.21, "volume": 57903.0}, {"date": "2023-08-23", "close": 0.22, "volume": 61583.0}, {"date": "2023-08-24", "close": 0.21, "volume": 100685.0}, {"date": "2023-08-25", "close": 0.21, "volume": 18166.0}, {"date": "2023-08-28", "close": 0.195, "volume": 63972.0}, {"date": "2023-08-29", "close": 0.19, "volume": 505839.0}, {"date": "2023-08-30", "close": 0.19, "volume": 41284.0}, {"date": "2023-08-31", "close": 0.2, "volume": 109103.0}, {"date": "2023-09-01", "close": 0.2, "volume": 10354.0}, {"date": "2023-09-04", "close": 0.19, "volume": 10940.0}, {"date": "2023-09-05", "close": 0.17, "volume": 20859.0}, {"date": "2023-09-06", "close": 0.175, "volume": 3227.0}, {"date": "2023-09-07", "close": 0.16, "volume": 99378.0}, {"date": "2023-09-08", "close": 0.165, "volume": 77471.0}, {"date": "2023-09-11", "close": 0.18, "volume": 47125.0}, {"date": "2023-09-12", "close": 0.18, "volume": 132465.0}, {"date": "2023-09-15", "close": 0.165, "volume": 51630.0}, {"date": "2023-09-19", "close": 0.155, "volume": 76108.0}, {"date": "2023-09-20", "close": 0.16, "volume": 48979.0}, {"date": "2023-09-21", "close": 0.16, "volume": 30719.0}, {"date": "2023-09-25", "close": 0.17, "volume": 6456.0}, {"date": "2023-09-26", "close": 0.2, "volume": 267331.0}, {"date": "2023-09-27", "close": 0.195, "volume": 73037.0}, {"date": "2023-09-28", "close": 0.2025, "volume": 105776.0}, {"date": "2023-09-29", "close": 0.2, "volume": 71500.0}, {"date": "2023-10-03", "close": 0.2, "volume": 90099.0}, {"date": "2023-10-05", "close": 0.17, "volume": 30315.0}, {"date": "2023-10-06", "close": 0.17, "volume": 145700.0}, {"date": "2023-10-09", "close": 0.18, "volume": 9139.0}, {"date": "2023-10-11", "close": 0.17, "volume": 72192.0}, {"date": "2023-10-12", "close": 0.17, "volume": 5852.0}, {"date": "2023-10-16", "close": 0.165, "volume": 51174.0}, {"date": "2023-10-20", "close": 0.17, "volume": 22396.0}, {"date": "2023-10-23", "close": 0.17, "volume": 107500.0}, {"date": "2023-10-24", "close": 0.17, "volume": 29414.0}, {"date": "2023-10-26", "close": 0.17, "volume": 19206.0}, {"date": "2023-10-30", "close": 0.17, "volume": 58.0}, {"date": "2023-10-31", "close": 0.165, "volume": 10729.0}, {"date": "2023-11-01", "close": 0.175, "volume": 3888.0}, {"date": "2023-11-02", "close": 0.17, "volume": 12501.0}, {"date": "2023-11-03", "close": 0.17, "volume": 1550.0}, {"date": "2023-11-06", "close": 0.175, "volume": 27700.0}, {"date": "2023-11-08", "close": 0.17, "volume": 11200.0}, {"date": "2023-11-09", "close": 0.18, "volume": 13657.0}, {"date": "2023-11-10", "close": 0.18, "volume": 92776.0}, {"date": "2023-11-13", "close": 0.18, "volume": 4382.0}, {"date": "2023-11-14", "close": 0.14, "volume": 508228.0}, {"date": "2023-11-15", "close": 0.125, "volume": 278615.0}, {"date": "2023-11-16", "close": 0.12, "volume": 111319.0}, {"date": "2023-11-17", "close": 0.12, "volume": 47000.0}, {"date": "2023-11-20", "close": 0.12, "volume": 58913.0}, {"date": "2023-11-21", "close": 0.115, "volume": 712700.0}, {"date": "2023-11-22", "close": 0.115, "volume": 116948.0}, {"date": "2023-11-23", "close": 0.12, "volume": 91307.0}, {"date": "2023-11-24", "close": 0.11, "volume": 169980.0}, {"date": "2023-11-27", "close": 0.12, "volume": 22742.0}, {"date": "2023-11-28", "close": 0.115, "volume": 100100.0}, {"date": "2023-11-29", "close": 0.12, "volume": 23867.0}, {"date": "2023-11-30", "close": 0.125, "volume": 1041459.0}, {"date": "2023-12-04", "close": 0.12, "volume": 19429.0}, {"date": "2023-12-06", "close": 0.12, "volume": 75954.0}, {"date": "2023-12-07", "close": 0.115, "volume": 20000.0}, {"date": "2023-12-11", "close": 0.115, "volume": 1258977.0}, {"date": "2023-12-12", "close": 0.12, "volume": 62640.0}, {"date": "2023-12-13", "close": 0.12, "volume": 5465.0}, {"date": "2023-12-14", "close": 0.12, "volume": 28261.0}, {"date": "2023-12-18", "close": 0.115, "volume": 18016.0}, {"date": "2023-12-19", "close": 0.12, "volume": 7056.0}, {"date": "2023-12-20", "close": 0.12, "volume": 474.0}, {"date": "2023-12-27", "close": 0.13, "volume": 41666.0}, {"date": "2023-12-28", "close": 0.13, "volume": 15603.0}, {"date": "2023-12-29", "close": 0.14, "volume": 141846.0}, {"date": "2024-01-02", "close": 0.14, "volume": 42362.0}, {"date": "2024-01-03", "close": 0.125, "volume": 227300.0}, {"date": "2024-01-04", "close": 0.125, "volume": 56000.0}, {"date": "2024-01-05", "close": 0.12, "volume": 19956.0}, {"date": "2024-01-08", "close": 0.12, "volume": 98814.0}, {"date": "2024-01-09", "close": 0.12, "volume": 16059.0}, {"date": "2024-01-10", "close": 0.12, "volume": 14719.0}, {"date": "2024-01-11", "close": 0.12, "volume": 4130.0}, {"date": "2024-01-12", "close": 0.12, "volume": 27362.0}, {"date": "2024-01-17", "close": 0.13, "volume": 25842.0}, {"date": "2024-01-18", "close": 0.125, "volume": 14438.0}, {"date": "2024-01-19", "close": 0.125, "volume": 21658.0}, {"date": "2024-01-22", "close": 0.125, "volume": 18342.0}, {"date": "2024-01-23", "close": 0.12, "volume": 81647.0}, {"date": "2024-01-24", "close": 0.125, "volume": 75000.0}, {"date": "2024-01-25", "close": 0.13, "volume": 114030.0}, {"date": "2024-01-29", "close": 0.12, "volume": 157704.0}, {"date": "2024-01-30", "close": 0.125, "volume": 30000.0}, {"date": "2024-01-31", "close": 0.12, "volume": 47233.0}, {"date": "2024-02-01", "close": 0.12, "volume": 69352.0}, {"date": "2024-02-02", "close": 0.115, "volume": 7371.0}, {"date": "2024-02-05", "close": 0.115, "volume": 432287.0}, {"date": "2024-02-06", "close": 0.12, "volume": 10000.0}, {"date": "2024-02-07", "close": 0.14, "volume": 223669.0}, {"date": "2024-02-08", "close": 0.115, "volume": 340728.0}, {"date": "2024-02-09", "close": 0.11, "volume": 223853.0}, {"date": "2024-02-12", "close": 0.11, "volume": 88947.0}, {"date": "2024-02-13", "close": 0.11, "volume": 103360.0}, {"date": "2024-02-14", "close": 0.11, "volume": 166588.0}, {"date": "2024-02-15", "close": 0.115, "volume": 70158.0}, {"date": "2024-02-16", "close": 0.115, "volume": 100631.0}, {"date": "2024-02-19", "close": 0.11, "volume": 227368.0}, {"date": "2024-02-20", "close": 0.13, "volume": 106430.0}, {"date": "2024-02-21", "close": 0.13, "volume": 40000.0}, {"date": "2024-02-22", "close": 0.125, "volume": 59321.0}, {"date": "2024-02-23", "close": 0.115, "volume": 10000.0}, {"date": "2024-02-26", "close": 0.12, "volume": 21000.0}, {"date": "2024-02-27", "close": 0.12, "volume": 10.0}, {"date": "2024-02-28", "close": 0.12, "volume": 382168.0}, {"date": "2024-02-29", "close": 0.115, "volume": 635375.0}, {"date": "2024-03-01", "close": 0.105, "volume": 364779.0}, {"date": "2024-03-04", "close": 0.11, "volume": 181897.0}, {"date": "2024-03-05", "close": 0.12, "volume": 177080.0}, {"date": "2024-03-07", "close": 0.125, "volume": 798747.0}, {"date": "2024-03-08", "close": 0.13, "volume": 50906.0}, {"date": "2024-03-11", "close": 0.125, "volume": 67142.0}, {"date": "2024-03-12", "close": 0.125, "volume": 79083.0}, {"date": "2024-03-13", "close": 0.125, "volume": 12900.0}, {"date": "2024-03-14", "close": 0.11, "volume": 123867.0}, {"date": "2024-03-15", "close": 0.105, "volume": 50000.0}, {"date": "2024-03-18", "close": 0.11, "volume": 22585.0}, {"date": "2024-03-19", "close": 0.11, "volume": 53570.0}, {"date": "2024-03-20", "close": 0.11, "volume": 3000.0}, {"date": "2024-03-21", "close": 0.11, "volume": 48500.0}, {"date": "2024-03-22", "close": 0.1, "volume": 283606.0}, {"date": "2024-03-25", "close": 0.105, "volume": 109500.0}, {"date": "2024-03-26", "close": 0.105, "volume": 500.0}, {"date": "2024-03-28", "close": 0.105, "volume": 158145.0}, {"date": "2024-04-02", "close": 0.125, "volume": 518942.0}, {"date": "2024-04-03", "close": 0.125, "volume": 43261.0}, {"date": "2024-04-04", "close": 0.12, "volume": 55178.0}, {"date": "2024-04-08", "close": 0.12, "volume": 153221.0}, {"date": "2024-04-12", "close": 0.115, "volume": 14786.0}, {"date": "2024-04-15", "close": 0.12, "volume": 16756.0}, {"date": "2024-04-16", "close": 0.12, "volume": 59305.0}, {"date": "2024-04-19", "close": 0.125, "volume": 15850.0}, {"date": "2024-04-22", "close": 0.125, "volume": 32835.0}, {"date": "2024-04-23", "close": 0.12, "volume": 50000.0}, {"date": "2024-04-24", "close": 0.12, "volume": 40000.0}, {"date": "2024-04-26", "close": 0.12, "volume": 94147.0}, {"date": "2024-04-29", "close": 0.12, "volume": 26519.0}, {"date": "2024-04-30", "close": 0.12, "volume": 226303.0}, {"date": "2024-05-01", "close": 0.12, "volume": 72364.0}, {"date": "2024-05-02", "close": 0.13, "volume": 125866.0}, {"date": "2024-05-03", "close": 0.13, "volume": 31960.0}, {"date": "2024-05-06", "close": 0.135, "volume": 63725.0}, {"date": "2024-05-07", "close": 0.14, "volume": 15204.0}, {"date": "2024-05-08", "close": 0.12, "volume": 163536.0}, {"date": "2024-05-09", "close": 0.125, "volume": 12507.0}, {"date": "2024-05-10", "close": 0.13, "volume": 10000.0}, {"date": "2024-05-13", "close": 0.125, "volume": 88730.0}, {"date": "2024-05-14", "close": 0.13, "volume": 31847.0}, {"date": "2024-05-15", "close": 0.13, "volume": 120000.0}, {"date": "2024-05-17", "close": 0.135, "volume": 72692.0}, {"date": "2024-05-20", "close": 0.135, "volume": 11580.0}, {"date": "2024-05-21", "close": 0.16, "volume": 152311.0}, {"date": "2024-05-22", "close": 0.16, "volume": 69298.0}, {"date": "2024-05-23", "close": 0.175, "volume": 141119.0}, {"date": "2024-05-27", "close": 0.175, "volume": 44777.0}, {"date": "2024-05-28", "close": 0.175, "volume": 7000.0}, {"date": "2024-05-29", "close": 0.165, "volume": 37750.0}, {"date": "2024-05-30", "close": 0.165, "volume": 28548.0}, {"date": "2024-05-31", "close": 0.165, "volume": 761240.0}, {"date": "2024-06-03", "close": 0.1725, "volume": 269251.0}, {"date": "2024-06-04", "close": 0.18, "volume": 332285.0}, {"date": "2024-06-05", "close": 0.19, "volume": 148148.0}, {"date": "2024-06-06", "close": 0.195, "volume": 49678.0}, {"date": "2024-06-07", "close": 0.18, "volume": 19890.0}, {"date": "2024-06-11", "close": 0.18, "volume": 6000.0}, {"date": "2024-06-12", "close": 0.18, "volume": 59999.0}, {"date": "2024-06-13", "close": 0.18, "volume": 454596.0}, {"date": "2024-06-14", "close": 0.18, "volume": 173044.0}, {"date": "2024-06-17", "close": 0.18, "volume": 278723.0}, {"date": "2024-06-18", "close": 0.18, "volume": 303981.0}, {"date": "2024-06-19", "close": 0.18, "volume": 31841.0}, {"date": "2024-06-20", "close": 0.18, "volume": 16734.0}, {"date": "2024-06-21", "close": 0.185, "volume": 167150.0}, {"date": "2024-06-24", "close": 0.185, "volume": 63350.0}, {"date": "2024-06-25", "close": 0.19, "volume": 342957.0}, {"date": "2024-06-26", "close": 0.19, "volume": 100.0}, {"date": "2024-06-27", "close": 0.185, "volume": 320686.0}, {"date": "2024-06-28", "close": 0.18, "volume": 217214.0}, {"date": "2024-07-01", "close": 0.185, "volume": 71551.0}, {"date": "2024-07-02", "close": 0.18, "volume": 252.0}, {"date": "2024-07-03", "close": 0.185, "volume": 8729.0}, {"date": "2024-07-05", "close": 0.18, "volume": 66748.0}, {"date": "2024-07-08", "close": 0.18, "volume": 37251.0}, {"date": "2024-07-09", "close": 0.18, "volume": 266288.0}, {"date": "2024-07-11", "close": 0.175, "volume": 60806.0}, {"date": "2024-07-12", "close": 0.175, "volume": 20979.0}, {"date": "2024-07-15", "close": 0.18, "volume": 30469.0}, {"date": "2024-07-16", "close": 0.18, "volume": 366595.0}, {"date": "2024-07-18", "close": 0.18, "volume": 50138.0}, {"date": "2024-07-19", "close": 0.185, "volume": 279043.0}, {"date": "2024-07-22", "close": 0.18, "volume": 131802.0}, {"date": "2024-07-23", "close": 0.18, "volume": 4400.0}, {"date": "2024-07-24", "close": 0.18, "volume": 36660.0}, {"date": "2024-07-25", "close": 0.18, "volume": 6185.0}, {"date": "2024-07-26", "close": 0.18, "volume": 8000.0}, {"date": "2024-07-29", "close": 0.19, "volume": 62674.0}, {"date": "2024-07-30", "close": 0.18, "volume": 3613.0}, {"date": "2024-07-31", "close": 0.18, "volume": 25000.0}, {"date": "2024-08-01", "close": 0.18, "volume": 3898.0}, {"date": "2024-08-02", "close": 0.185, "volume": 60295.0}, {"date": "2024-08-05", "close": 0.18, "volume": 137412.0}, {"date": "2024-08-06", "close": 0.185, "volume": 232809.0}, {"date": "2024-08-07", "close": 0.185, "volume": 105430.0}, {"date": "2024-08-08", "close": 0.18, "volume": 100000.0}, {"date": "2024-08-09", "close": 0.18, "volume": 2500.0}, {"date": "2024-08-13", "close": 0.185, "volume": 31650.0}, {"date": "2024-08-14", "close": 0.18, "volume": 49524.0}, {"date": "2024-08-15", "close": 0.18, "volume": 68523.0}, {"date": "2024-08-16", "close": 0.18, "volume": 100576.0}, {"date": "2024-08-19", "close": 0.18, "volume": 4280.0}, {"date": "2024-08-20", "close": 0.18, "volume": 45100.0}, {"date": "2024-08-21", "close": 0.185, "volume": 84832.0}, {"date": "2024-08-22", "close": 0.18, "volume": 36800.0}, {"date": "2024-08-23", "close": 0.18, "volume": 10896.0}, {"date": "2024-08-26", "close": 0.18, "volume": 93000.0}, {"date": "2024-08-27", "close": 0.185, "volume": 97488.0}, {"date": "2024-08-28", "close": 0.18, "volume": 151856.0}, {"date": "2024-08-29", "close": 0.18, "volume": 16738.0}, {"date": "2024-08-30", "close": 0.18, "volume": 86312.0}, {"date": "2024-09-02", "close": 0.185, "volume": 123256.0}, {"date": "2024-09-03", "close": 0.165, "volume": 282744.0}, {"date": "2024-09-04", "close": 0.16, "volume": 251595.0}, {"date": "2024-09-05", "close": 0.16, "volume": 6443.0}, {"date": "2024-09-06", "close": 0.16, "volume": 29040.0}, {"date": "2024-09-09", "close": 0.14, "volume": 87142.0}, {"date": "2024-09-10", "close": 0.145, "volume": 110531.0}, {"date": "2024-09-11", "close": 0.14, "volume": 55426.0}, {"date": "2024-09-12", "close": 0.14, "volume": 88809.0}, {"date": "2024-09-13", "close": 0.13, "volume": 14611.0}, {"date": "2024-09-18", "close": 0.14, "volume": 5000.0}, {"date": "2024-09-19", "close": 0.14, "volume": 20000.0}, {"date": "2024-09-20", "close": 0.145, "volume": 128816.0}, {"date": "2024-09-23", "close": 0.16, "volume": 12500.0}, {"date": "2024-09-25", "close": 0.145, "volume": 21326.0}, {"date": "2024-09-27", "close": 0.15, "volume": 48370.0}, {"date": "2024-10-02", "close": 0.14, "volume": 47807.0}, {"date": "2024-10-03", "close": 0.14, "volume": 8200.0}, {"date": "2024-10-04", "close": 0.135, "volume": 12000.0}, {"date": "2024-10-08", "close": 0.135, "volume": 5555.0}, {"date": "2024-10-09", "close": 0.135, "volume": 186130.0}, {"date": "2024-10-11", "close": 0.135, "volume": 212.0}, {"date": "2024-10-14", "close": 0.205, "volume": 5945217.0}, {"date": "2024-10-15", "close": 0.215, "volume": 2965945.0}, {"date": "2024-10-16", "close": 0.21, "volume": 98751.0}, {"date": "2024-10-17", "close": 0.21, "volume": 85106.0}, {"date": "2024-10-18", "close": 0.21, "volume": 71739.0}, {"date": "2024-10-21", "close": 0.21, "volume": 15580.0}, {"date": "2024-10-22", "close": 0.21, "volume": 496549.0}, {"date": "2024-10-23", "close": 0.21, "volume": 20000.0}, {"date": "2024-10-24", "close": 0.21, "volume": 12010.0}, {"date": "2024-10-25", "close": 0.21, "volume": 330251.0}, {"date": "2024-10-28", "close": 0.21, "volume": 79241.0}, {"date": "2024-10-29", "close": 0.205, "volume": 356132.0}, {"date": "2024-10-30", "close": 0.21, "volume": 129692.0}, {"date": "2024-11-01", "close": 0.21, "volume": 12680.0}, {"date": "2024-11-04", "close": 0.21, "volume": 6500.0}, {"date": "2024-11-05", "close": 0.21, "volume": 228543.0}, {"date": "2024-11-06", "close": 0.21, "volume": 127047.0}, {"date": "2024-11-07", "close": 0.21, "volume": 36250.0}, {"date": "2024-11-08", "close": 0.21, "volume": 4847.0}, {"date": "2024-11-11", "close": 0.205, "volume": 77275.0}, {"date": "2024-11-12", "close": 0.205, "volume": 192965.0}, {"date": "2024-11-13", "close": 0.205, "volume": 29085.0}, {"date": "2024-11-14", "close": 0.2125, "volume": 1264747.0}, {"date": "2024-11-15", "close": 0.21, "volume": 4817324.0}, {"date": "2024-11-18", "close": 0.215, "volume": 192734.0}, {"date": "2024-11-19", "close": 0.2125, "volume": 3942728.0}, {"date": "2024-11-20", "close": 0.2125, "volume": 347902.0}, {"date": "2024-11-21", "close": 0.2125, "volume": 76422.0}, {"date": "2024-11-22", "close": 0.2125, "volume": 5000.0}, {"date": "2024-11-25", "close": 0.2125, "volume": 65000.0}, {"date": "2024-11-26", "close": 0.2125, "volume": 26388.0}, {"date": "2024-11-27", "close": 0.215, "volume": 18384741.0}, {"date": "2024-11-28", "close": 0.21, "volume": 304376.0}, {"date": "2024-11-29", "close": 0.21, "volume": 2500.0}, {"date": "2024-12-02", "close": 0.21, "volume": 94483.0}, {"date": "2024-12-03", "close": 0.2125, "volume": 7221.0}, {"date": "2024-12-04", "close": 0.2125, "volume": 144330.0}, {"date": "2024-12-05", "close": 0.2125, "volume": 87387.0}, {"date": "2024-12-09", "close": 0.2125, "volume": 15051.0}, {"date": "2024-12-10", "close": 0.2125, "volume": 270165.0}, {"date": "2024-12-11", "close": 0.2125, "volume": 77328.0}, {"date": "2024-12-12", "close": 0.2125, "volume": 105350.0}, {"date": "2024-12-13", "close": 0.2125, "volume": 2455769.0}, {"date": "2024-12-16", "close": 0.2125, "volume": 351031.0}, {"date": "2024-12-17", "close": 0.21, "volume": 51585.0}, {"date": "2024-12-18", "close": 0.215, "volume": 4779.0}, {"date": "2024-12-19", "close": 0.21, "volume": 1037793.0}, {"date": "2024-12-20", "close": 0.2125, "volume": 81904.0}, {"date": "2024-12-23", "close": 0.2125, "volume": 265198.0}, {"date": "2024-12-24", "close": 0.215, "volume": 70252.0}, {"date": "2024-12-27", "close": 0.215, "volume": 23.0}, {"date": "2024-12-30", "close": 0.215, "volume": 81091.0}, {"date": "2025-01-02", "close": 0.215, "volume": 12473.0}, {"date": "2025-01-03", "close": 0.215, "volume": 108400.0}, {"date": "2025-01-06", "close": 0.215, "volume": 3269.0}, {"date": "2025-01-07", "close": 0.215, "volume": 17500.0}, {"date": "2025-01-08", "close": 0.215, "volume": 6700.0}, {"date": "2025-01-09", "close": 0.215, "volume": 135563.0}, {"date": "2025-01-10", "close": 0.215, "volume": 39909.0}, {"date": "2025-01-13", "close": 0.215, "volume": 426456.0}, {"date": "2025-01-14", "close": 0.215, "volume": 25000.0}, {"date": "2025-01-15", "close": 0.215, "volume": 30000.0}, {"date": "2025-01-17", "close": 0.215, "volume": 429924.0}, {"date": "2025-01-20", "close": 0.215, "volume": 189830.0}, {"date": "2025-01-21", "close": 0.215, "volume": 123612.0}, {"date": "2025-01-23", "close": 0.215, "volume": 4389.0}, {"date": "2025-01-24", "close": 0.215, "volume": 2500.0}, {"date": "2025-01-28", "close": 0.215, "volume": 29391.0}, {"date": "2025-01-29", "close": 0.215, "volume": 4529115.0}, {"date": "2025-01-30", "close": 0.21, "volume": 7497554.0}, {"date": "2025-01-31", "close": 0.205, "volume": 7961662.0}, {"date": "2025-02-03", "close": 0.155, "volume": 3987540.0}, {"date": "2025-02-04", "close": 0.12, "volume": 11352958.0}, {"date": "2025-02-05", "close": 0.12, "volume": 7263550.0}, {"date": "2025-02-06", "close": 0.13, "volume": 1317720.0}, {"date": "2025-02-07", "close": 0.125, "volume": 760160.0}, {"date": "2025-02-10", "close": 0.125, "volume": 956179.0}, {"date": "2025-02-11", "close": 0.1275, "volume": 79599.0}, {"date": "2025-02-12", "close": 0.125, "volume": 312824.0}, {"date": "2025-02-13", "close": 0.115, "volume": 1508358.0}, {"date": "2025-02-14", "close": 0.12, "volume": 131424.0}, {"date": "2025-02-17", "close": 0.12, "volume": 313934.0}, {"date": "2025-02-18", "close": 0.12, "volume": 389576.0}, {"date": "2025-02-19", "close": 0.125, "volume": 356488.0}, {"date": "2025-02-20", "close": 0.1225, "volume": 115394.0}, {"date": "2025-02-21", "close": 0.125, "volume": 95840.0}, {"date": "2025-02-24", "close": 0.125, "volume": 32770.0}, {"date": "2025-02-25", "close": 0.1325, "volume": 2467393.0}, {"date": "2025-02-26", "close": 0.13, "volume": 3000.0}, {"date": "2025-02-27", "close": 0.13, "volume": 261440.0}, {"date": "2025-02-28", "close": 0.13, "volume": 1218280.0}, {"date": "2025-03-03", "close": 0.125, "volume": 69152.0}, {"date": "2025-03-04", "close": 0.13, "volume": 68889.0}, {"date": "2025-03-05", "close": 0.125, "volume": 10000.0}, {"date": "2025-03-06", "close": 0.13, "volume": 1620898.0}, {"date": "2025-03-07", "close": 0.135, "volume": 642325.0}, {"date": "2025-03-10", "close": 0.13, "volume": 160891.0}, {"date": "2025-03-11", "close": 0.13, "volume": 1562761.0}, {"date": "2025-03-12", "close": 0.135, "volume": 1790463.0}, {"date": "2025-03-13", "close": 0.135, "volume": 572005.0}, {"date": "2025-03-14", "close": 0.135, "volume": 255840.0}, {"date": "2025-03-17", "close": 0.135, "volume": 14097.0}, {"date": "2025-03-18", "close": 0.14, "volume": 1268987.0}, {"date": "2025-03-19", "close": 0.125, "volume": 43220.0}, {"date": "2025-03-21", "close": 0.145, "volume": 573884.0}, {"date": "2025-03-24", "close": 0.14, "volume": 231920.0}, {"date": "2025-03-26", "close": 0.14, "volume": 36000.0}, {"date": "2025-03-27", "close": 0.135, "volume": 1135089.0}, {"date": "2025-03-28", "close": 0.135, "volume": 18250.0}, {"date": "2025-03-31", "close": 0.135, "volume": 395793.0}, {"date": "2025-04-01", "close": 0.135, "volume": 23711.0}, {"date": "2025-04-02", "close": 0.135, "volume": 50000.0}, {"date": "2025-04-03", "close": 0.135, "volume": 115000.0}, {"date": "2025-04-04", "close": 0.135, "volume": 1485931.0}, {"date": "2025-04-07", "close": 0.105, "volume": 343670.0}, {"date": "2025-04-08", "close": 0.11, "volume": 27600.0}, {"date": "2025-04-09", "close": 0.115, "volume": 426786.0}, {"date": "2025-04-10", "close": 0.115, "volume": 3000.0}, {"date": "2025-04-14", "close": 0.12, "volume": 168650.0}, {"date": "2025-04-15", "close": 0.12, "volume": 103517.0}, {"date": "2025-04-22", "close": 0.12, "volume": 31196.0}, {"date": "2025-04-24", "close": 0.115, "volume": 29942.0}, {"date": "2025-04-28", "close": 0.12, "volume": 50000.0}, {"date": "2025-04-30", "close": 0.115, "volume": 41726.0}, {"date": "2025-05-01", "close": 0.115, "volume": 19000.0}, {"date": "2025-05-02", "close": 0.11, "volume": 113139.0}, {"date": "2025-05-05", "close": 0.105, "volume": 9422.0}, {"date": "2025-05-06", "close": 0.11, "volume": 62511.0}, {"date": "2025-05-07", "close": 0.115, "volume": 153876.0}, {"date": "2025-05-08", "close": 0.115, "volume": 91752.0}, {"date": "2025-05-09", "close": 0.125, "volume": 490091.0}, {"date": "2025-05-12", "close": 0.125, "volume": 539934.0}, {"date": "2025-05-13", "close": 0.125, "volume": 395980.0}, {"date": "2025-05-14", "close": 0.13, "volume": 652973.0}, {"date": "2025-05-15", "close": 0.125, "volume": 131022.0}, {"date": "2025-05-16", "close": 0.12, "volume": 41986.0}, {"date": "2025-05-19", "close": 0.13, "volume": 186974.0}, {"date": "2025-05-20", "close": 0.12, "volume": 57659.0}, {"date": "2025-05-21", "close": 0.135, "volume": 2515127.0}, {"date": "2025-05-22", "close": 0.135, "volume": 294104.0}, {"date": "2025-05-23", "close": 0.135, "volume": 283549.0}, {"date": "2025-05-26", "close": 0.135, "volume": 383529.0}, {"date": "2025-05-27", "close": 0.145, "volume": 1449882.0}, {"date": "2025-05-28", "close": 0.16, "volume": 571587.0}, {"date": "2025-05-29", "close": 0.145, "volume": 362689.0}, {"date": "2025-05-30", "close": 0.135, "volume": 2070.0}, {"date": "2025-06-02", "close": 0.145, "volume": 300380.0}, {"date": "2025-06-03", "close": 0.145, "volume": 167623.0}, {"date": "2025-06-04", "close": 0.15, "volume": 209064.0}, {"date": "2025-06-05", "close": 0.15, "volume": 138427.0}, {"date": "2025-06-06", "close": 0.15, "volume": 26347.0}, {"date": "2025-06-10", "close": 0.15, "volume": 314718.0}, {"date": "2025-06-11", "close": 0.15, "volume": 134686.0}, {"date": "2025-06-12", "close": 0.155, "volume": 221089.0}, {"date": "2025-06-13", "close": 0.155, "volume": 552585.0}, {"date": "2025-06-16", "close": 0.155, "volume": 64206.0}, {"date": "2025-06-17", "close": 0.155, "volume": 16032.0}, {"date": "2025-06-18", "close": 0.155, "volume": 528766.0}, {"date": "2025-06-19", "close": 0.155, "volume": 81141.0}, {"date": "2025-06-20", "close": 0.155, "volume": 10038.0}, {"date": "2025-06-23", "close": 0.16, "volume": 9919.0}, {"date": "2025-06-24", "close": 0.15, "volume": 63855.0}, {"date": "2025-06-25", "close": 0.15, "volume": 11136.0}, {"date": "2025-06-27", "close": 0.155, "volume": 194044.0}, {"date": "2025-06-30", "close": 0.155, "volume": 226103.0}, {"date": "2025-07-01", "close": 0.16, "volume": 57225.0}, {"date": "2025-07-02", "close": 0.16, "volume": 712051.0}, {"date": "2025-07-03", "close": 0.165, "volume": 201141.0}, {"date": "2025-07-04", "close": 0.16, "volume": 36267.0}, {"date": "2025-07-07", "close": 0.16, "volume": 500930.0}, {"date": "2025-07-08", "close": 0.17, "volume": 1399742.0}, {"date": "2025-07-10", "close": 0.17, "volume": 109565.0}, {"date": "2025-07-11", "close": 0.17, "volume": 236241.0}, {"date": "2025-07-14", "close": 0.185, "volume": 21630.0}, {"date": "2025-07-15", "close": 0.185, "volume": 89585.0}, {"date": "2025-07-17", "close": 0.18, "volume": 115225.0}, {"date": "2025-07-21", "close": 0.185, "volume": 69431.0}, {"date": "2025-07-22", "close": 0.17, "volume": 23658.0}, {"date": "2025-07-23", "close": 0.18, "volume": 64495.0}, {"date": "2025-07-24", "close": 0.175, "volume": 297366.0}, {"date": "2025-07-25", "close": 0.175, "volume": 19891.0}, {"date": "2025-07-28", "close": 0.175, "volume": 1605.0}, {"date": "2025-07-29", "close": 0.18, "volume": 62317.0}, {"date": "2025-07-30", "close": 0.175, "volume": 18082.0}, {"date": "2025-07-31", "close": 0.17, "volume": 19815.0}, {"date": "2025-08-01", "close": 0.17, "volume": 35670.0}, {"date": "2025-08-05", "close": 0.17, "volume": 17735.0}, {"date": "2025-08-07", "close": 0.17, "volume": 183674.0}, {"date": "2025-08-08", "close": 0.175, "volume": 269110.0}, {"date": "2025-08-11", "close": 0.175, "volume": 28686.0}, {"date": "2025-08-12", "close": 0.18, "volume": 168180.0}, {"date": "2025-08-13", "close": 0.18, "volume": 17520.0}, {"date": "2025-08-14", "close": 0.19, "volume": 119135.0}, {"date": "2025-08-15", "close": 0.185, "volume": 150358.0}, {"date": "2025-08-18", "close": 0.185, "volume": 44158.0}, {"date": "2025-08-19", "close": 0.195, "volume": 197280.0}, {"date": "2025-08-20", "close": 0.195, "volume": 900550.0}, {"date": "2025-08-21", "close": 0.19, "volume": 66735.0}, {"date": "2025-08-22", "close": 0.19, "volume": 153276.0}, {"date": "2025-08-25", "close": 0.2, "volume": 32989.0}, {"date": "2025-08-26", "close": 0.19, "volume": 66456.0}, {"date": "2025-08-27", "close": 0.19, "volume": 6595.0}, {"date": "2025-08-28", "close": 0.205, "volume": 361403.0}, {"date": "2025-08-29", "close": 0.19, "volume": 24010.0}, {"date": "2025-09-01", "close": 0.185, "volume": 68859.0}, {"date": "2025-09-02", "close": 0.18, "volume": 342005.0}, {"date": "2025-09-03", "close": 0.17, "volume": 152666.0}, {"date": "2025-09-05", "close": 0.17, "volume": 11000.0}, {"date": "2025-09-08", "close": 0.17, "volume": 125072.0}, {"date": "2025-09-09", "close": 0.175, "volume": 295484.0}, {"date": "2025-09-10", "close": 0.18, "volume": 174107.0}, {"date": "2025-09-11", "close": 0.185, "volume": 125857.0}, {"date": "2025-09-12", "close": 0.185, "volume": 122053.0}, {"date": "2025-09-15", "close": 0.18, "volume": 85102.0}, {"date": "2025-09-16", "close": 0.18, "volume": 8000.0}, {"date": "2025-09-17", "close": 0.18, "volume": 54179.0}, {"date": "2025-09-19", "close": 0.18, "volume": 2592.0}, {"date": "2025-09-22", "close": 0.17, "volume": 49654.0}, {"date": "2025-09-23", "close": 0.17, "volume": 48365.0}, {"date": "2025-09-24", "close": 0.17, "volume": 379121.0}, {"date": "2025-09-25", "close": 0.17, "volume": 23375.0}, {"date": "2025-09-26", "close": 0.17, "volume": 105000.0}, {"date": "2025-09-29", "close": 0.17, "volume": 45306.0}, {"date": "2025-09-30", "close": 0.17, "volume": 159164.0}, {"date": "2025-10-02", "close": 0.17, "volume": 5500.0}, {"date": "2025-10-03", "close": 0.165, "volume": 10500.0}, {"date": "2025-10-06", "close": 0.165, "volume": 62136.0}, {"date": "2025-10-07", "close": 0.16, "volume": 10000.0}, {"date": "2025-10-08", "close": 0.16, "volume": 1000.0}, {"date": "2025-10-09", "close": 0.16, "volume": 76268.0}, {"date": "2025-10-10", "close": 0.16, "volume": 19608.0}, {"date": "2025-10-13", "close": 0.16, "volume": 92667.0}, {"date": "2025-10-14", "close": 0.16, "volume": 13100.0}, {"date": "2025-10-15", "close": 0.15, "volume": 60500.0}, {"date": "2025-10-16", "close": 0.16, "volume": 265901.0}, {"date": "2025-10-17", "close": 0.155, "volume": 1000.0}, {"date": "2025-10-20", "close": 0.16, "volume": 63739.0}, {"date": "2025-10-22", "close": 0.15, "volume": 115184.0}, {"date": "2025-10-23", "close": 0.155, "volume": 69887.0}, {"date": "2025-10-24", "close": 0.16, "volume": 19795.0}, {"date": "2025-10-27", "close": 0.17, "volume": 60998.0}, {"date": "2025-10-28", "close": 0.16, "volume": 12477.0}, {"date": "2025-10-29", "close": 0.16, "volume": 1000.0}, {"date": "2025-10-30", "close": 0.16, "volume": 25569.0}, {"date": "2025-10-31", "close": 0.16, "volume": 139658.0}, {"date": "2025-11-04", "close": 0.16, "volume": 217350.0}, {"date": "2025-11-05", "close": 0.16, "volume": 320.0}, {"date": "2025-11-06", "close": 0.17, "volume": 5882.0}, {"date": "2025-11-07", "close": 0.17, "volume": 71594.0}, {"date": "2025-11-10", "close": 0.17, "volume": 83947.0}, {"date": "2025-11-11", "close": 0.17, "volume": 5800.0}, {"date": "2025-11-12", "close": 0.175, "volume": 45641.0}, {"date": "2025-11-13", "close": 0.165, "volume": 152679.0}, {"date": "2025-11-14", "close": 0.165, "volume": 34482.0}, {"date": "2025-11-20", "close": 0.155, "volume": 1000.0}, {"date": "2025-11-21", "close": 0.155, "volume": 301.0}, {"date": "2025-11-26", "close": 0.155, "volume": 11893.0}, {"date": "2025-11-27", "close": 0.15, "volume": 5690.0}, {"date": "2025-11-28", "close": 0.16, "volume": 2177.0}, {"date": "2025-12-01", "close": 0.16, "volume": 34350.0}, {"date": "2025-12-02", "close": 0.16, "volume": 17500.0}, {"date": "2025-12-03", "close": 0.16, "volume": 54472.0}, {"date": "2025-12-08", "close": 0.16, "volume": 83528.0}, {"date": "2025-12-09", "close": 0.16, "volume": 210200.0}, {"date": "2025-12-10", "close": 0.15, "volume": 113099.0}, {"date": "2025-12-11", "close": 0.16, "volume": 8728.0}, {"date": "2025-12-12", "close": 0.16, "volume": 13816.0}, {"date": "2025-12-15", "close": 0.16, "volume": 6023.0}, {"date": "2025-12-16", "close": 0.16, "volume": 45095.0}, {"date": "2025-12-17", "close": 0.15, "volume": 100134.0}, {"date": "2025-12-19", "close": 0.15, "volume": 96828.0}, {"date": "2025-12-22", "close": 0.13, "volume": 3833.0}, {"date": "2025-12-24", "close": 0.15, "volume": 4525.0}, {"date": "2025-12-29", "close": 0.145, "volume": 85819.0}, {"date": "2025-12-30", "close": 0.15, "volume": 3683.0}, {"date": "2025-12-31", "close": 0.165, "volume": 266823.0}, {"date": "2026-01-02", "close": 0.16, "volume": 32599.0}, {"date": "2026-01-05", "close": 0.16, "volume": 3187.0}, {"date": "2026-01-06", "close": 0.15, "volume": 3600.0}, {"date": "2026-01-07", "close": 0.14, "volume": 202613.0}, {"date": "2026-01-09", "close": 0.145, "volume": 5714.0}, {"date": "2026-01-12", "close": 0.15, "volume": 36494.0}, {"date": "2026-01-13", "close": 0.15, "volume": 6665.0}, {"date": "2026-01-14", "close": 0.15, "volume": 382.0}, {"date": "2026-01-15", "close": 0.135, "volume": 301421.0}, {"date": "2026-01-20", "close": 0.14, "volume": 64888.0}, {"date": "2026-01-21", "close": 0.14, "volume": 1000.0}, {"date": "2026-01-27", "close": 0.14, "volume": 58.0}, {"date": "2026-01-28", "close": 0.14, "volume": 36942.0}, {"date": "2026-01-29", "close": 0.135, "volume": 40630.0}, {"date": "2026-01-30", "close": 0.135, "volume": 3488.0}, {"date": "2026-02-03", "close": 0.135, "volume": 7138.0}, {"date": "2026-02-05", "close": 0.13, "volume": 15091.0}, {"date": "2026-02-06", "close": 0.125, "volume": 10135.0}, {"date": "2026-02-09", "close": 0.115, "volume": 31000.0}, {"date": "2026-02-10", "close": 0.125, "volume": 19074.0}, {"date": "2026-02-11", "close": 0.13, "volume": 64.0}, {"date": "2026-02-12", "close": 0.105, "volume": 5538.0}, {"date": "2026-02-13", "close": 0.115, "volume": 8461.0}, {"date": "2026-02-16", "close": 0.12, "volume": 20425.0}, {"date": "2026-02-17", "close": 0.12, "volume": 11151.0}, {"date": "2026-02-19", "close": 0.11, "volume": 34752.0}, {"date": "2026-02-20", "close": 0.11, "volume": 39800.0}, {"date": "2026-02-23", "close": 0.105, "volume": 4331.0}, {"date": "2026-02-24", "close": 0.105, "volume": 8210.0}, {"date": "2026-02-26", "close": 0.105, "volume": 81919.0}, {"date": "2026-02-27", "close": 0.105, "volume": 78094.0}, {"date": "2026-03-02", "close": 0.11, "volume": 28715.0}, {"date": "2026-03-03", "close": 0.11, "volume": 34000.0}, {"date": "2026-03-04", "close": 0.1, "volume": 32325.0}, {"date": "2026-03-05", "close": 0.09, "volume": 44877.0}, {"date": "2026-03-06", "close": 0.09, "volume": 446.0}, {"date": "2026-03-10", "close": 0.09, "volume": 1000.0}, {"date": "2026-03-11", "close": 0.09, "volume": 53318.0}, {"date": "2026-03-12", "close": 0.09, "volume": 12382.0}, {"date": "2026-03-16", "close": 0.09, "volume": 1.0}, {"date": "2026-03-20", "close": 0.09, "volume": 12821.0}, {"date": "2026-03-25", "close": 0.09, "volume": 4661.0}, {"date": "2026-03-27", "close": 0.085, "volume": 7775.0}, {"date": "2026-03-30", "close": 0.08, "volume": 60581.0}, {"date": "2026-03-31", "close": 0.076, "volume": 100814.0}, {"date": "2026-04-02", "close": 0.07, "volume": 10862.0}, {"date": "2026-04-08", "close": 0.07, "volume": 132324.0}, {"date": "2026-04-10", "close": 0.058, "volume": 305601.0}, {"date": "2026-04-13", "close": 0.069, "volume": 194163.0}, {"date": "2026-04-14", "close": 0.078, "volume": 634022.0}, {"date": "2026-04-15", "close": 0.08, "volume": 13000.0}, {"date": "2026-04-16", "close": 0.084, "volume": 27743.0}, {"date": "2026-04-17", "close": 0.105, "volume": 110770.0}, {"date": "2026-04-20", "close": 0.115, "volume": 24834.0}, {"date": "2026-04-21", "close": 0.12, "volume": 1736.0}, {"date": "2026-04-24", "close": 0.11, "volume": 254791.0}, {"date": "2026-04-27", "close": 0.11, "volume": 110.0}, {"date": "2026-04-28", "close": 0.12, "volume": 18078.0}, {"date": "2026-04-30", "close": 0.12, "volume": 21571.0}, {"date": "2026-05-04", "close": 0.11, "volume": 25057.0}, {"date": "2026-05-05", "close": 0.11, "volume": 4460.0}, {"date": "2026-05-08", "close": 0.1, "volume": 47509.0}, {"date": "2026-05-12", "close": 0.095, "volume": 5000.0}, {"date": "2026-05-14", "close": 0.093, "volume": 8400.0}, {"date": "2026-05-15", "close": 0.081, "volume": 32678.0}, {"date": "2026-05-22", "close": 0.08, "volume": 7614.0}, {"date": "2026-05-27", "close": 0.075, "volume": 46666.0}, {"date": "2026-05-28", "close": 0.07, "volume": 29715.0}, {"date": "2026-05-29", "close": 0.063, "volume": 26680.0}, {"date": "2026-06-01", "close": 0.061, "volume": 13241.0}, {"date": "2026-06-02", "close": 0.063, "volume": 14000.0}, {"date": "2026-06-03", "close": 0.061, "volume": 13000.0}, {"date": "2026-06-05", "close": 0.061, "volume": 24544.0}, {"date": "2026-06-09", "close": 0.06, "volume": 62729.0}, {"date": "2026-06-10", "close": 0.066, "volume": 228001.0}, {"date": "2026-06-11", "close": 0.06, "volume": 12816.0}, {"date": "2026-06-12", "close": 0.06, "volume": 50456.0}, {"date": "2026-06-15", "close": 0.065, "volume": 1970621.0}, {"date": "2026-06-16", "close": 0.064, "volume": 50000.0}, {"date": "2026-06-17", "close": 0.065, "volume": 2106640.0}, {"date": "2026-06-18", "close": 0.066, "volume": 58411.0}, {"date": "2026-06-19", "close": 0.065, "volume": 114695.0}, {"date": "2026-06-22", "close": 0.063, "volume": 52978.0}, {"date": "2026-06-23", "close": 0.063, "volume": 12355.0}, {"date": "2026-06-24", "close": 0.063, "volume": 16100.0}, {"date": "2026-06-25", "close": 0.065, "volume": 5000.0}, {"date": "2026-06-26", "close": 0.075, "volume": 579328.0}, {"date": "2026-06-29", "close": 0.081, "volume": 34779.0}, {"date": "2026-06-30", "close": 0.082, "volume": 491576.0}, {"date": "2026-07-02", "close": 0.078, "volume": 10000.0}, {"date": "2026-07-07", "close": 0.075, "volume": 1411.0}, {"date": "2026-07-08", "close": 0.074, "volume": 2000.0}, {"date": "2026-07-09", "close": 0.07, "volume": 140000.0}, {"date": "2026-07-13", "close": 0.061, "volume": 197152.0}, {"date": "2026-07-14", "close": 0.056, "volume": 232869.0}, {"date": "2026-07-15", "close": 0.06, "volume": 95197.0}, {"date": "2026-07-16", "close": 0.06, "volume": 31608.0}, {"date": "2026-07-17", "close": 0.06, "volume": 8011.0}, {"date": "2026-07-20", "close": 0.057, "volume": 10000.0}, {"date": "2026-07-21", "close": 0.056, "volume": 31530.0}, {"date": "2026-07-22", "close": 0.061, "volume": 13935.0}, {"date": "2026-07-28", "close": 0.056, "volume": 44213.0}, {"date": "2026-07-29", "close": 0.056, "volume": 1989440.0}, {"date": "2026-07-30", "close": 0.055, "volume": 22526.0}, {"date": "2026-07-31", "close": 0.055, "volume": 50000.0}, {"date": "2026-08-03", "close": 0.055, "volume": 129560.0}, {"date": "2026-08-04", "close": 0.054, "volume": 1667971.0}, {"date": "2026-08-05", "close": 0.053, "volume": 645.0}, {"date": "2026-08-10", "close": 0.055, "volume": 14220.0}, {"date": "2026-08-11", "close": 0.053, "volume": 8235.0}, {"date": "2026-08-12", "close": 0.053, "volume": 1000000.0}, {"date": "2026-08-13", "close": 0.052, "volume": 20408.0}, {"date": "2026-08-14", "close": 0.059, "volume": 7800.0}, {"date": "2026-08-17", "close": 0.068, "volume": 69094.0}, {"date": "2026-08-18", "close": 0.068, "volume": 101000.0}, {"date": "2026-08-25", "close": 0.056, "volume": 19211.0}, {"date": "2026-08-26", "close": 0.056, "volume": 1000.0}, {"date": "2026-08-31", "close": 0.065, "volume": 1163546.0}, {"date": "2026-09-01", "close": 0.065, "volume": 1459914.0}, {"date": "2026-09-02", "close": 0.057, "volume": 861982.0}, {"date": "2026-09-03", "close": 0.059, "volume": 53333.0}, {"date": "2026-09-14", "close": 0.057, "volume": 8354.0}, {"date": "2026-09-15", "close": 0.057, "volume": 5044.0}, {"date": "2026-09-16", "close": 0.053, "volume": 763610.0}], "refreshing": true}