{"ticker": "OCC", "overview": {"name": "Orthocell Limited", "country": "Australia", "industry": "Pharmaceuticals, Biotechnology & Life Sciences"}, "description": "Orthocell Limited trades as OCC on the ASX and is registered in Australia, classified under Pharmaceuticals, Biotechnology & Life Sciences. Regenerative medicine sector for chronic degenerative diseases and injury. Privy Trades holds 190 insider filings for the company, from March 2011 to July 2026. Across those, 6 insiders disclosed 19 open-market purchases totalling $243.29K against 9 sales totalling $2.90M. We also hold 108 ASX director and substantial-holder notices naming 7 distinct holders.", "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": "OCC", "has_prices": true, "as_of": "2026-09-18", "last": 0.69, "prev_close": 0.695, "change": -0.0050000000000000044, "change_pct": -0.007194244604316554, "session_volume": 387233.0, "vwap_5": 0.7059450406662242, "vwap_20": 0.7340600299482564, "vwap_60": 0.7688132457495428, "vwap_250": 1.0105713018584226, "high_52w": 1.19, "low_52w": 0.69, "avg_volume_20": 214336.35, "sessions": 400, "market_cap": {"value": 189313629.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03112518-1", "src": "ASX", "ticker": "OCC", "cik": "", "company": "Orthocell Limited", "company_raw": "Orthocell Limited", "who": "John Van Der Wielen", "who_key": "John Van Der Wielen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "John Van Der Wielen files a notice on OCC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03112518", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152146}, {"id": "ASX3Y-03112041-1", "src": "ASX", "ticker": "OCC", "cik": "", "company": "Orthocell Limited", "company_raw": "Orthocell Limited", "who": "John Van Der Wielen", "who_key": "John Van Der Wielen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "John Van Der Wielen lodges a filing in OCC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03112041", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156466}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "John Van Der Wielen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-20", "source_url": "https://www.marketindex.com.au/asx/occ", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Van Der Wielen", "notice_type": "3Y", "direct_shares": 4000000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112518-6A1334560", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Van Der Wielen", "notice_type": "3Y", "direct_shares": 4000000.0, "indirect_shares": 133386.0, "indirect_account": "Name of entity Orthocell Limited", "pct": null, "notice_date": "2026-07-17", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112041-6A1334319", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Van Der Wielen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-03", "source_url": "https://www.marketindex.com.au/asx/occ", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael McNulty", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-03", "source_url": "https://www.marketindex.com.au/asx/occ", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Van Der Wielen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-25", "source_url": "https://www.marketindex.com.au/asx/occ", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael McNulty", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-25", "source_url": "https://www.marketindex.com.au/asx/occ", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Anderson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-22", "source_url": "https://www.marketindex.com.au/asx/occ", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Anderson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-28", "source_url": "https://www.marketindex.com.au/asx/occ", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Van Der Wielen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-30", "source_url": "https://www.marketindex.com.au/asx/occ", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael McNulty", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-30", "source_url": "https://www.marketindex.com.au/asx/occ", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Michael McNulty", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-01", "source_url": "https://www.marketindex.com.au/asx/occ", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Van Der Wielen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-03", "source_url": "https://www.marketindex.com.au/asx/occ", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Anderson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-02", "source_url": "https://www.marketindex.com.au/asx/occ", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Anderson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-15", "source_url": "https://www.marketindex.com.au/asx/occ", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Van Der Wielen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-24", "source_url": "https://www.marketindex.com.au/asx/occ", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Van Der Wielen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-15", "source_url": "https://www.marketindex.com.au/asx/occ", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kim Beazley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-17", "source_url": "https://www.marketindex.com.au/asx/occ", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Kim Beazley", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-15", "source_url": "https://www.marketindex.com.au/asx/occ", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Prof Fiona Wood", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-20", "source_url": "https://www.marketindex.com.au/asx/occ", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Van Der Wielen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-15", "source_url": "https://www.marketindex.com.au/asx/occ", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Anderson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-07", "source_url": "https://www.marketindex.com.au/asx/occ", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Van Der Wielen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-05", "source_url": "https://www.marketindex.com.au/asx/occ", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Prof Fiona Wood", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-01", "source_url": "https://www.marketindex.com.au/asx/occ", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Anderson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-15", "source_url": "https://www.marketindex.com.au/asx/occ", "needs_ocr": 0}], "directors": [{"name": "Mr Michael McNulty", "first_seen": "2025-09-01", "last_seen": "2025-09-01", "status": "current", "notices": 1}, {"name": "Paul Anderson", "first_seen": "2023-06-12", "last_seen": "2025-12-22", "status": "current", "notices": 7}, {"name": "Michael McNulty", "first_seen": "2025-10-30", "last_seen": "2026-05-03", "status": "current", "notices": 3}, {"name": "John Van Der Wielen", "first_seen": "2023-06-01", "last_seen": "2026-07-20", "status": "current", "notices": 12}, {"name": "Prof Fiona Wood", "first_seen": "2023-11-01", "last_seen": "2023-11-20", "status": "past", "notices": 2}, {"name": "Mr Kim Beazley", "first_seen": "2024-01-15", "last_seen": "2024-01-15", "status": "past", "notices": 1}, {"name": "Kim Beazley", "first_seen": "2024-01-17", "last_seen": "2024-01-17", "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": "2026-11-01", "form": "Progress Report", "title": "Strongest U.S. Remplir Sales Month Since Launch", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156816-6A1353168"}, {"date": "2026-10-21", "form": "Periodic Reports", "title": "Q1 FY27 OCC Investor Presentation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151494-6A1350593"}, {"date": "2026-10-21", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activity Report & Appendix 4C", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151490-6A1350592"}, {"date": "2026-10-19", "form": "Periodic Reports", "title": "Orthocell Investor Webinar Details", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150347-6A1350097"}, {"date": "2026-10-12", "form": "Progress Report", "title": "Remplir Shows Excellent Early Prostatectomy Results", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147464-6A1348860"}], "performance": {"ticker": "OCC", "has_prices": true, "summary": {"n": 19, "avg": 0.48788823486267896, "win_rate": 1.0, "best": 1.0, "worst": 0.19999999999999996, "as_of": "2026-11-02"}, "buys": [{"who": "WILLIAMSON JOHN B III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10000.0, "date": "2017-10-24", "score": 28.0, "ref_price": 0.33, "return": 0.7272727272727271}, {"who": "WILKIN NEIL D JR", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President and CEO, Director, 10% Owner", "amount": 12386.000000000002, "date": "2017-10-09", "score": 43.5, "ref_price": 0.285, "return": 1.0}, {"who": "WILLIAMSON JOHN B III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8406.25, "date": "2017-04-06", "score": 27.1, "ref_price": 0.375, "return": 0.5199999999999999}, {"who": "WILKIN NEIL D JR", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President and CEO, Director, 10% Owner", "amount": 2780.9, "date": "2016-10-28", "score": 32.5, "ref_price": 0.435, "return": 0.3103448275862068}, {"who": "WILKIN NEIL D JR", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President and CEO, Director, 10% Owner", "amount": 19180.0, "date": "2016-10-25", "score": 46.1, "ref_price": 0.475, "return": 0.19999999999999996}, {"who": "WILKIN NEIL D JR", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President and CEO, Director, 10% Owner", "amount": 7722.0, "date": "2016-10-20", "score": 38.4, "ref_price": 0.445, "return": 0.28089887640449424}, {"who": "WILKIN NEIL D JR", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President and CEO, Director, 10% Owner", "amount": 4609.9, "date": "2016-10-14", "score": 37.7, "ref_price": 0.42, "return": 0.3571428571428571}, {"who": "WILKIN NEIL D JR", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President and CEO, Director, 10% Owner", "amount": 2340.0, "date": "2016-10-10", "score": 34.1, "ref_price": 0.42, "return": 0.3571428571428571}, {"who": "WILKIN NEIL D JR", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President and CEO, Director, 10% Owner", "amount": 4146.0, "date": "2016-10-06", "score": 39.7, "ref_price": 0.42, "return": 0.3571428571428571}, {"who": "WILKIN NEIL D JR", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President and CEO, Director, 10% Owner", "amount": 5638.0, "date": "2016-10-04", "score": 46.5, "ref_price": 0.42, "return": 0.3571428571428571}, {"who": "WILKIN NEIL D JR", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President and CEO, Director, 10% Owner", "amount": 2630.0, "date": "2016-09-27", "score": 31.7, "ref_price": 0.43, "return": 0.3255813953488371}, {"who": "Nygren John A Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26672.84, "date": "2016-04-05", "score": 34.9, "ref_price": 0.38, "return": 0.49999999999999983}, {"who": "Nygren John A Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 480.0, "date": "2016-04-01", "score": 17.2, "ref_price": 0.375, "return": 0.5199999999999999}, {"who": "WILKIN NEIL D JR", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President and CEO, Director, 10% Owner", "amount": 1136.3, "date": "2016-03-16", "score": 29.0, "ref_price": 0.37, "return": 0.5405405405405405}, {"who": "WEBER CRAIG H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 47034.0, "date": "2011-06-22", "score": 36.5, "ref_price": 0.36, "return": 0.5833333333333333}, {"who": "WEBER CRAIG H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22032.86, "date": "2011-04-18", "score": 31.7, "ref_price": 0.36, "return": 0.5833333333333333}, {"who": "WEBER CRAIG H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2148.02, "date": "2011-04-12", "score": 21.1, "ref_price": 0.36, "return": 0.5833333333333333}, {"who": "WILKIN NEIL D JR", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President and CEO, Director", "amount": 5261.25, "date": "2011-04-11", "score": 34.6, "ref_price": 0.36, "return": 0.5833333333333333}, {"who": "WEBER CRAIG H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 58687.96, "date": "2011-03-30", "score": 37.0, "ref_price": 0.36, "return": 0.5833333333333333}]}, "price_series": [{"date": "2014-08-12", "close": 0.36, "volume": 681953.0}, {"date": "2014-08-13", "close": 0.37, "volume": 567775.0}, {"date": "2014-08-14", "close": 0.385, "volume": 206143.0}, {"date": "2014-08-15", "close": 0.385, "volume": 221387.0}, {"date": "2014-08-18", "close": 0.385, "volume": 137026.0}, {"date": "2014-08-19", "close": 0.39, "volume": 55000.0}, {"date": "2014-08-20", "close": 0.39, "volume": 30500.0}, {"date": "2014-08-21", "close": 0.38, "volume": 60318.0}, {"date": "2014-08-22", "close": 0.38, "volume": 11250.0}, {"date": "2014-08-25", "close": 0.38, "volume": 133397.0}, {"date": "2014-08-26", "close": 0.38, "volume": 172285.0}, {"date": "2014-08-27", "close": 0.38, "volume": 105400.0}, {"date": "2014-08-28", "close": 0.375, "volume": 25089.0}, {"date": "2014-08-29", "close": 0.375, "volume": 61238.0}, {"date": "2014-09-01", "close": 0.375, "volume": 55000.0}, {"date": "2014-09-02", "close": 0.36, "volume": 54716.0}, {"date": "2014-09-03", "close": 0.33, "volume": 257507.0}, {"date": "2014-09-04", "close": 0.3, "volume": 796319.0}, {"date": "2014-09-05", "close": 0.33, "volume": 455647.0}, {"date": "2014-09-08", "close": 0.36, "volume": 279454.0}, {"date": "2014-09-09", "close": 0.35, "volume": 155680.0}, {"date": "2014-09-10", "close": 0.36, "volume": 25500.0}, {"date": "2014-09-11", "close": 0.36, "volume": 17000.0}, {"date": "2014-09-12", "close": 0.38, "volume": 5000.0}, {"date": "2014-09-15", "close": 0.38, "volume": 70894.0}, {"date": "2014-09-16", "close": 0.38, "volume": 150700.0}, {"date": "2014-09-17", "close": 0.375, "volume": 52500.0}, {"date": "2014-09-18", "close": 0.35, "volume": 46606.0}, {"date": "2014-09-19", "close": 0.345, "volume": 29000.0}, {"date": "2014-09-22", "close": 0.35, "volume": 20000.0}, {"date": "2014-09-23", "close": 0.35, "volume": 17375.0}, {"date": "2014-09-24", "close": 0.35, "volume": 50000.0}, {"date": "2014-09-25", "close": 0.35, "volume": 117145.0}, {"date": "2014-09-29", "close": 0.35, "volume": 24574.0}, {"date": "2014-09-30", "close": 0.35, "volume": 10000.0}, {"date": "2014-10-01", "close": 0.35, "volume": 23551.0}, {"date": "2014-10-02", "close": 0.35, "volume": 37000.0}, {"date": "2014-10-03", "close": 0.35, "volume": 136000.0}, {"date": "2014-10-06", "close": 0.33, "volume": 30000.0}, {"date": "2014-10-07", "close": 0.34, "volume": 91966.0}, {"date": "2014-10-08", "close": 0.355, "volume": 115000.0}, {"date": "2014-10-10", "close": 0.35, "volume": 25000.0}, {"date": "2014-10-15", "close": 0.345, "volume": 59000.0}, {"date": "2014-10-16", "close": 0.35, "volume": 50000.0}, {"date": "2014-10-17", "close": 0.35, "volume": 115000.0}, {"date": "2014-10-21", "close": 0.35, "volume": 75000.0}, {"date": "2014-10-23", "close": 0.35, "volume": 66779.0}, {"date": "2014-10-29", "close": 0.345, "volume": 51772.0}, {"date": "2014-10-30", "close": 0.345, "volume": 3043.0}, {"date": "2014-10-31", "close": 0.35, "volume": 100000.0}, {"date": "2014-11-05", "close": 0.34, "volume": 44000.0}, {"date": "2014-11-06", "close": 0.37, "volume": 1037201.0}, {"date": "2014-11-07", "close": 0.4, "volume": 95554.0}, {"date": "2014-11-10", "close": 0.39, "volume": 99500.0}, {"date": "2014-11-11", "close": 0.38, "volume": 64000.0}, {"date": "2014-11-12", "close": 0.375, "volume": 20000.0}, {"date": "2014-11-13", "close": 0.375, "volume": 28500.0}, {"date": "2014-11-14", "close": 0.38, "volume": 207130.0}, {"date": "2014-11-17", "close": 0.39, "volume": 12000.0}, {"date": "2014-11-18", "close": 0.38, "volume": 152700.0}, {"date": "2014-11-19", "close": 0.38, "volume": 5000.0}, {"date": "2014-11-20", "close": 0.38, "volume": 50000.0}, {"date": "2014-11-21", "close": 0.425, "volume": 3781120.0}, {"date": "2014-11-24", "close": 0.425, "volume": 702498.0}, {"date": "2014-11-25", "close": 0.42, "volume": 420259.0}, {"date": "2014-11-26", "close": 0.455, "volume": 1386978.0}, {"date": "2014-11-27", "close": 0.52, "volume": 892077.0}, {"date": "2014-11-28", "close": 0.495, "volume": 422711.0}, {"date": "2014-12-01", "close": 0.48, "volume": 383173.0}, {"date": "2014-12-02", "close": 0.475, "volume": 374128.0}, {"date": "2014-12-03", "close": 0.465, "volume": 383620.0}, {"date": "2014-12-04", "close": 0.435, "volume": 642679.0}, {"date": "2014-12-05", "close": 0.445, "volume": 140255.0}, {"date": "2014-12-08", "close": 0.46, "volume": 378437.0}, {"date": "2014-12-09", "close": 0.445, "volume": 194033.0}, {"date": "2014-12-10", "close": 0.445, "volume": 48441.0}, {"date": "2014-12-11", "close": 0.435, "volume": 405004.0}, {"date": "2014-12-12", "close": 0.43, "volume": 201835.0}, {"date": "2014-12-15", "close": 0.41, "volume": 381313.0}, {"date": "2014-12-16", "close": 0.43, "volume": 142550.0}, {"date": "2014-12-17", "close": 0.43, "volume": 66800.0}, {"date": "2014-12-18", "close": 0.425, "volume": 58909.0}, {"date": "2014-12-19", "close": 0.42, "volume": 65250.0}, {"date": "2014-12-22", "close": 0.42, "volume": 54336.0}, {"date": "2014-12-23", "close": 0.415, "volume": 116110.0}, {"date": "2014-12-24", "close": 0.42, "volume": 70165.0}, {"date": "2014-12-29", "close": 0.41, "volume": 43290.0}, {"date": "2014-12-30", "close": 0.425, "volume": 77979.0}, {"date": "2014-12-31", "close": 0.42, "volume": 79203.0}, {"date": "2015-01-02", "close": 0.42, "volume": 40238.0}, {"date": "2015-01-05", "close": 0.42, "volume": 383806.0}, {"date": "2015-01-06", "close": 0.417, "volume": 96000.0}, {"date": "2015-01-07", "close": 0.425, "volume": 76492.0}, {"date": "2015-01-08", "close": 0.425, "volume": 12809.0}, {"date": "2015-01-09", "close": 0.42, "volume": 146544.0}, {"date": "2015-01-12", "close": 0.39, "volume": 402105.0}, {"date": "2015-01-13", "close": 0.39, "volume": 89100.0}, {"date": "2015-01-14", "close": 0.385, "volume": 84518.0}, {"date": "2015-01-15", "close": 0.395, "volume": 156031.0}, {"date": "2015-01-16", "close": 0.41, "volume": 26921.0}, {"date": "2015-01-19", "close": 0.415, "volume": 19586.0}, {"date": "2015-01-20", "close": 0.41, "volume": 43003.0}, {"date": "2015-01-21", "close": 0.4, "volume": 96297.0}, {"date": "2015-01-22", "close": 0.4, "volume": 98141.0}, {"date": "2015-01-23", "close": 0.4, "volume": 76173.0}, {"date": "2015-01-27", "close": 0.4, "volume": 7500.0}, {"date": "2015-01-28", "close": 0.405, "volume": 62419.0}, {"date": "2015-01-29", "close": 0.4, "volume": 53038.0}, {"date": "2015-01-30", "close": 0.4, "volume": 10250.0}, {"date": "2015-02-02", "close": 0.4, "volume": 133961.0}, {"date": "2015-02-03", "close": 0.405, "volume": 72978.0}, {"date": "2015-02-04", "close": 0.4, "volume": 330864.0}, {"date": "2015-02-05", "close": 0.405, "volume": 460119.0}, {"date": "2015-02-06", "close": 0.38, "volume": 534552.0}, {"date": "2015-02-09", "close": 0.39, "volume": 131037.0}, {"date": "2015-02-10", "close": 0.4, "volume": 367584.0}, {"date": "2015-02-11", "close": 0.39, "volume": 103438.0}, {"date": "2015-02-12", "close": 0.4, "volume": 136291.0}, {"date": "2015-02-13", "close": 0.395, "volume": 23424.0}, {"date": "2015-02-16", "close": 0.395, "volume": 66375.0}, {"date": "2015-02-17", "close": 0.39, "volume": 22666.0}, {"date": "2015-02-18", "close": 0.39, "volume": 4993.0}, {"date": "2015-02-19", "close": 0.39, "volume": 48100.0}, {"date": "2015-02-20", "close": 0.385, "volume": 28500.0}, {"date": "2015-02-23", "close": 0.38, "volume": 58494.0}, {"date": "2015-02-24", "close": 0.38, "volume": 93958.0}, {"date": "2015-02-25", "close": 0.37, "volume": 42357.0}, {"date": "2015-02-26", "close": 0.365, "volume": 81740.0}, {"date": "2015-02-27", "close": 0.365, "volume": 492998.0}, {"date": "2015-03-02", "close": 0.335, "volume": 125384.0}, {"date": "2015-03-03", "close": 0.35, "volume": 43781.0}, {"date": "2015-03-04", "close": 0.355, "volume": 36000.0}, {"date": "2015-03-06", "close": 0.35, "volume": 43190.0}, {"date": "2015-03-09", "close": 0.36, "volume": 42800.0}, {"date": "2015-03-10", "close": 0.35, "volume": 82634.0}, {"date": "2015-03-11", "close": 0.35, "volume": 8500.0}, {"date": "2015-03-13", "close": 0.35, "volume": 38028.0}, {"date": "2015-03-16", "close": 0.36, "volume": 48076.0}, {"date": "2015-03-17", "close": 0.345, "volume": 120159.0}, {"date": "2015-03-18", "close": 0.37, "volume": 615193.0}, {"date": "2015-03-19", "close": 0.38, "volume": 224273.0}, {"date": "2015-03-20", "close": 0.38, "volume": 616818.0}, {"date": "2015-03-23", "close": 0.38, "volume": 100968.0}, {"date": "2015-03-24", "close": 0.38, "volume": 305249.0}, {"date": "2015-03-25", "close": 0.375, "volume": 132635.0}, {"date": "2015-03-26", "close": 0.38, "volume": 76393.0}, {"date": "2015-03-27", "close": 0.365, "volume": 111845.0}, {"date": "2015-03-30", "close": 0.365, "volume": 93937.0}, {"date": "2015-03-31", "close": 0.375, "volume": 74649.0}, {"date": "2015-04-02", "close": 0.38, "volume": 86824.0}, {"date": "2015-04-07", "close": 0.38, "volume": 25251.0}, {"date": "2015-04-08", "close": 0.38, "volume": 99150.0}, {"date": "2015-04-09", "close": 0.42, "volume": 100517.0}, {"date": "2015-04-10", "close": 0.42, "volume": 69718.0}, {"date": "2015-04-13", "close": 0.42, "volume": 178750.0}, {"date": "2015-04-14", "close": 0.42, "volume": 182344.0}, {"date": "2015-04-15", "close": 0.435, "volume": 1352033.0}, {"date": "2015-04-16", "close": 0.425, "volume": 270187.0}, {"date": "2015-04-17", "close": 0.42, "volume": 105489.0}, {"date": "2015-04-20", "close": 0.42, "volume": 63016.0}, {"date": "2015-04-21", "close": 0.415, "volume": 273784.0}, {"date": "2015-04-22", "close": 0.415, "volume": 133322.0}, {"date": "2015-04-23", "close": 0.4, "volume": 90723.0}, {"date": "2015-04-24", "close": 0.4, "volume": 150398.0}, {"date": "2015-04-27", "close": 0.4, "volume": 25310.0}, {"date": "2015-04-28", "close": 0.41, "volume": 46745.0}, {"date": "2015-04-29", "close": 0.39, "volume": 62905.0}, {"date": "2015-04-30", "close": 0.405, "volume": 73211.0}, {"date": "2015-05-01", "close": 0.4, "volume": 35000.0}, {"date": "2015-05-04", "close": 0.39, "volume": 48942.0}, {"date": "2015-05-05", "close": 0.4, "volume": 155734.0}, {"date": "2015-05-06", "close": 0.395, "volume": 38787.0}, {"date": "2015-05-07", "close": 0.395, "volume": 27913.0}, {"date": "2015-05-08", "close": 0.39, "volume": 68550.0}, {"date": "2015-05-11", "close": 0.39, "volume": 57305.0}, {"date": "2015-05-12", "close": 0.385, "volume": 52215.0}, {"date": "2015-05-13", "close": 0.39, "volume": 123626.0}, {"date": "2015-05-14", "close": 0.385, "volume": 21690.0}, {"date": "2015-05-15", "close": 0.37, "volume": 85300.0}, {"date": "2015-05-18", "close": 0.365, "volume": 241264.0}, {"date": "2015-05-19", "close": 0.375, "volume": 90085.0}, {"date": "2015-05-20", "close": 0.375, "volume": 59741.0}, {"date": "2015-05-21", "close": 0.375, "volume": 25000.0}, {"date": "2015-05-22", "close": 0.38, "volume": 12000.0}, {"date": "2015-05-25", "close": 0.37, "volume": 35074.0}, {"date": "2015-05-26", "close": 0.385, "volume": 90327.0}, {"date": "2015-05-27", "close": 0.385, "volume": 61204.0}, {"date": "2015-05-28", "close": 0.38, "volume": 19621.0}, {"date": "2015-05-29", "close": 0.385, "volume": 29175.0}, {"date": "2015-06-01", "close": 0.37, "volume": 66857.0}, {"date": "2015-06-02", "close": 0.365, "volume": 77214.0}, {"date": "2015-06-03", "close": 0.345, "volume": 233146.0}, {"date": "2015-06-04", "close": 0.33, "volume": 105774.0}, {"date": "2015-06-05", "close": 0.32, "volume": 177624.0}, {"date": "2015-06-09", "close": 0.325, "volume": 157622.0}, {"date": "2015-06-10", "close": 0.34, "volume": 56677.0}, {"date": "2015-06-11", "close": 0.34, "volume": 34678.0}, {"date": "2015-06-12", "close": 0.335, "volume": 12500.0}, {"date": "2015-06-15", "close": 0.32, "volume": 137350.0}, {"date": "2015-06-16", "close": 0.32, "volume": 26568.0}, {"date": "2015-06-17", "close": 0.31, "volume": 272500.0}, {"date": "2015-06-18", "close": 0.32, "volume": 40166.0}, {"date": "2015-06-19", "close": 0.32, "volume": 17000.0}, {"date": "2015-06-22", "close": 0.32, "volume": 19800.0}, {"date": "2015-06-23", "close": 0.33, "volume": 63594.0}, {"date": "2015-06-24", "close": 0.33, "volume": 52000.0}, {"date": "2015-06-25", "close": 0.33, "volume": 77667.0}, {"date": "2015-06-26", "close": 0.33, "volume": 30371.0}, {"date": "2015-06-29", "close": 0.32, "volume": 143250.0}, {"date": "2015-06-30", "close": 0.32, "volume": 169740.0}, {"date": "2015-07-01", "close": 0.315, "volume": 11900.0}, {"date": "2015-07-02", "close": 0.32, "volume": 373313.0}, {"date": "2015-07-03", "close": 0.33, "volume": 382682.0}, {"date": "2015-07-06", "close": 0.395, "volume": 1844017.0}, {"date": "2015-07-07", "close": 0.425, "volume": 1633056.0}, {"date": "2015-07-08", "close": 0.38, "volume": 806786.0}, {"date": "2015-07-09", "close": 0.395, "volume": 619050.0}, {"date": "2015-07-10", "close": 0.4, "volume": 653477.0}, {"date": "2015-07-13", "close": 0.42, "volume": 679648.0}, {"date": "2015-07-14", "close": 0.47, "volume": 1367598.0}, {"date": "2015-07-15", "close": 0.465, "volume": 690430.0}, {"date": "2015-07-16", "close": 0.58, "volume": 1703042.0}, {"date": "2015-07-17", "close": 0.56, "volume": 1600595.0}, {"date": "2015-07-20", "close": 0.61, "volume": 1049883.0}, {"date": "2015-07-21", "close": 0.65, "volume": 862371.0}, {"date": "2015-07-22", "close": 0.8, "volume": 1607168.0}, {"date": "2015-07-23", "close": 0.715, "volume": 3371231.0}, {"date": "2015-07-24", "close": 0.77, "volume": 828110.0}, {"date": "2015-07-27", "close": 0.9, "volume": 2003953.0}, {"date": "2015-07-28", "close": 0.92, "volume": 1514403.0}, {"date": "2015-07-29", "close": 0.85, "volume": 1344574.0}, {"date": "2015-07-30", "close": 0.77, "volume": 1297479.0}, {"date": "2015-07-31", "close": 0.72, "volume": 1028418.0}, {"date": "2015-08-03", "close": 0.76, "volume": 464961.0}, {"date": "2015-08-04", "close": 0.84, "volume": 652848.0}, {"date": "2015-08-05", "close": 0.885, "volume": 751974.0}, {"date": "2015-08-06", "close": 0.85, "volume": 371546.0}, {"date": "2015-08-07", "close": 0.795, "volume": 387800.0}, {"date": "2015-08-10", "close": 0.845, "volume": 219774.0}, {"date": "2015-08-11", "close": 0.845, "volume": 272661.0}, {"date": "2015-08-12", "close": 0.81, "volume": 547230.0}, {"date": "2015-08-13", "close": 0.79, "volume": 290878.0}, {"date": "2015-08-14", "close": 0.8, "volume": 155420.0}, {"date": "2015-08-17", "close": 0.8, "volume": 428587.0}, {"date": "2015-08-18", "close": 0.795, "volume": 154467.0}, {"date": "2015-08-19", "close": 0.79, "volume": 97425.0}, {"date": "2015-08-20", "close": 0.74, "volume": 445987.0}, {"date": "2015-08-21", "close": 0.67, "volume": 806879.0}, {"date": "2015-08-24", "close": 0.565, "volume": 926252.0}, {"date": "2015-08-25", "close": 0.64, "volume": 1114001.0}, {"date": "2015-08-26", "close": 0.62, "volume": 346393.0}, {"date": "2015-08-27", "close": 0.63, "volume": 307832.0}, {"date": "2015-08-28", "close": 0.61, "volume": 265523.0}, {"date": "2015-08-31", "close": 0.57, "volume": 187418.0}, {"date": "2015-09-01", "close": 0.58, "volume": 130234.0}, {"date": "2015-09-02", "close": 0.56, "volume": 261207.0}, {"date": "2015-09-03", "close": 0.54, "volume": 149460.0}, {"date": "2015-09-04", "close": 0.54, "volume": 154792.0}, {"date": "2015-09-07", "close": 0.515, "volume": 234000.0}, {"date": "2015-09-08", "close": 0.505, "volume": 139232.0}, {"date": "2015-09-09", "close": 0.57, "volume": 285988.0}, {"date": "2015-09-10", "close": 0.53, "volume": 239719.0}, {"date": "2015-09-11", "close": 0.515, "volume": 234746.0}, {"date": "2015-09-14", "close": 0.53, "volume": 294080.0}, {"date": "2015-09-15", "close": 0.58, "volume": 1394001.0}, {"date": "2015-09-16", "close": 0.635, "volume": 1038060.0}, {"date": "2015-09-17", "close": 0.66, "volume": 675466.0}, {"date": "2015-09-18", "close": 0.65, "volume": 178834.0}, {"date": "2015-09-21", "close": 0.62, "volume": 336132.0}, {"date": "2015-09-22", "close": 0.635, "volume": 181579.0}, {"date": "2015-09-23", "close": 0.655, "volume": 253751.0}, {"date": "2015-09-24", "close": 0.645, "volume": 73108.0}, {"date": "2015-09-25", "close": 0.72, "volume": 560648.0}, {"date": "2015-09-28", "close": 0.685, "volume": 337367.0}, {"date": "2015-09-29", "close": 0.65, "volume": 332904.0}, {"date": "2015-09-30", "close": 0.67, "volume": 156267.0}, {"date": "2015-10-01", "close": 0.655, "volume": 109880.0}, {"date": "2015-10-02", "close": 0.64, "volume": 88930.0}, {"date": "2015-10-05", "close": 0.645, "volume": 36220.0}, {"date": "2015-10-06", "close": 0.64, "volume": 117815.0}, {"date": "2015-10-07", "close": 0.65, "volume": 60177.0}, {"date": "2015-10-08", "close": 0.655, "volume": 275279.0}, {"date": "2015-10-09", "close": 0.65, "volume": 156654.0}, {"date": "2015-10-12", "close": 0.67, "volume": 64375.0}, {"date": "2015-10-13", "close": 0.64, "volume": 106885.0}, {"date": "2015-10-14", "close": 0.655, "volume": 149950.0}, {"date": "2015-10-15", "close": 0.65, "volume": 179610.0}, {"date": "2015-10-16", "close": 0.64, "volume": 48593.0}, {"date": "2015-10-19", "close": 0.63, "volume": 76251.0}, {"date": "2015-10-20", "close": 0.6, "volume": 241262.0}, {"date": "2015-10-21", "close": 0.6, "volume": 29390.0}, {"date": "2015-10-22", "close": 0.605, "volume": 40465.0}, {"date": "2015-10-23", "close": 0.62, "volume": 24280.0}, {"date": "2015-10-26", "close": 0.615, "volume": 64410.0}, {"date": "2015-10-27", "close": 0.595, "volume": 98727.0}, {"date": "2015-10-28", "close": 0.61, "volume": 135862.0}, {"date": "2015-10-29", "close": 0.615, "volume": 35760.0}, {"date": "2015-10-30", "close": 0.595, "volume": 102174.0}, {"date": "2015-11-02", "close": 0.585, "volume": 49367.0}, {"date": "2015-11-03", "close": 0.595, "volume": 19816.0}, {"date": "2015-11-04", "close": 0.575, "volume": 34798.0}, {"date": "2015-11-05", "close": 0.57, "volume": 30621.0}, {"date": "2015-11-06", "close": 0.535, "volume": 105328.0}, {"date": "2015-11-09", "close": 0.53, "volume": 95969.0}, {"date": "2015-11-10", "close": 0.57, "volume": 107149.0}, {"date": "2015-11-11", "close": 0.57, "volume": 30472.0}, {"date": "2015-11-12", "close": 0.55, "volume": 60265.0}, {"date": "2015-11-13", "close": 0.535, "volume": 52556.0}, {"date": "2015-11-17", "close": 0.49, "volume": 608769.0}, {"date": "2015-11-18", "close": 0.525, "volume": 429731.0}, {"date": "2015-11-19", "close": 0.515, "volume": 72262.0}, {"date": "2015-11-20", "close": 0.495, "volume": 162104.0}, {"date": "2015-11-23", "close": 0.455, "volume": 385456.0}, {"date": "2015-11-24", "close": 0.46, "volume": 89577.0}, {"date": "2015-11-25", "close": 0.455, "volume": 255864.0}, {"date": "2015-11-26", "close": 0.485, "volume": 566851.0}, {"date": "2015-11-27", "close": 0.47, "volume": 82417.0}, {"date": "2015-11-30", "close": 0.4, "volume": 740063.0}, {"date": "2015-12-01", "close": 0.37, "volume": 754200.0}, {"date": "2015-12-02", "close": 0.37, "volume": 360906.0}, {"date": "2015-12-03", "close": 0.37, "volume": 339575.0}, {"date": "2015-12-04", "close": 0.37, "volume": 34910.0}, {"date": "2015-12-07", "close": 0.355, "volume": 250914.0}, {"date": "2015-12-08", "close": 0.36, "volume": 41012.0}, {"date": "2015-12-09", "close": 0.38, "volume": 260600.0}, {"date": "2015-12-10", "close": 0.375, "volume": 856707.0}, {"date": "2015-12-11", "close": 0.37, "volume": 135271.0}, {"date": "2015-12-14", "close": 0.37, "volume": 63544.0}, {"date": "2015-12-15", "close": 0.355, "volume": 53119.0}, {"date": "2015-12-16", "close": 0.37, "volume": 67685.0}, {"date": "2015-12-17", "close": 0.365, "volume": 52200.0}, {"date": "2015-12-18", "close": 0.365, "volume": 13316.0}, {"date": "2015-12-21", "close": 0.35, "volume": 262421.0}, {"date": "2015-12-22", "close": 0.37, "volume": 52710.0}, {"date": "2015-12-23", "close": 0.385, "volume": 48305.0}, {"date": "2015-12-24", "close": 0.38, "volume": 37258.0}, {"date": "2015-12-29", "close": 0.375, "volume": 21318.0}, {"date": "2015-12-30", "close": 0.375, "volume": 93809.0}, {"date": "2015-12-31", "close": 0.385, "volume": 5934.0}, {"date": "2016-01-04", "close": 0.395, "volume": 129884.0}, {"date": "2016-01-05", "close": 0.47, "volume": 1890085.0}, {"date": "2016-01-06", "close": 0.515, "volume": 1873983.0}, {"date": "2016-01-07", "close": 0.49, "volume": 776684.0}, {"date": "2016-01-08", "close": 0.49, "volume": 294614.0}, {"date": "2016-01-11", "close": 0.595, "volume": 1737483.0}, {"date": "2016-01-12", "close": 0.615, "volume": 1534816.0}, {"date": "2016-01-13", "close": 0.575, "volume": 581203.0}, {"date": "2016-01-14", "close": 0.56, "volume": 319543.0}, {"date": "2016-01-15", "close": 0.565, "volume": 125410.0}, {"date": "2016-01-18", "close": 0.545, "volume": 196018.0}, {"date": "2016-01-19", "close": 0.54, "volume": 41578.0}, {"date": "2016-01-20", "close": 0.55, "volume": 197689.0}, {"date": "2016-01-21", "close": 0.57, "volume": 208177.0}, {"date": "2016-01-22", "close": 0.56, "volume": 159107.0}, {"date": "2016-01-25", "close": 0.57, "volume": 54254.0}, {"date": "2016-01-27", "close": 0.54, "volume": 189666.0}, {"date": "2016-01-28", "close": 0.53, "volume": 56946.0}, {"date": "2016-01-29", "close": 0.515, "volume": 154500.0}, {"date": "2016-02-01", "close": 0.525, "volume": 59424.0}, {"date": "2016-02-02", "close": 0.525, "volume": 33418.0}, {"date": "2016-02-03", "close": 0.47, "volume": 411195.0}, {"date": "2016-02-04", "close": 0.455, "volume": 94508.0}, {"date": "2016-02-05", "close": 0.46, "volume": 76322.0}, {"date": "2016-02-08", "close": 0.48, "volume": 82016.0}, {"date": "2016-02-09", "close": 0.46, "volume": 147427.0}, {"date": "2016-02-10", "close": 0.43, "volume": 332797.0}, {"date": "2016-02-11", "close": 0.405, "volume": 616013.0}, {"date": "2016-02-12", "close": 0.43, "volume": 158082.0}, {"date": "2016-02-15", "close": 0.405, "volume": 120645.0}, {"date": "2016-02-16", "close": 0.445, "volume": 302368.0}, {"date": "2016-02-17", "close": 0.46, "volume": 55838.0}, {"date": "2016-02-18", "close": 0.42, "volume": 335819.0}, {"date": "2016-02-19", "close": 0.415, "volume": 49424.0}, {"date": "2016-02-22", "close": 0.4, "volume": 718919.0}, {"date": "2016-02-23", "close": 0.395, "volume": 177294.0}, {"date": "2016-02-24", "close": 0.37, "volume": 312808.0}, {"date": "2016-02-25", "close": 0.375, "volume": 213441.0}, {"date": "2016-02-26", "close": 0.365, "volume": 159533.0}, {"date": "2016-02-29", "close": 0.39, "volume": 18783.0}, {"date": "2016-03-01", "close": 0.38, "volume": 120013.0}, {"date": "2016-03-02", "close": 0.38, "volume": 3678.0}, {"date": "2016-03-03", "close": 0.39, "volume": 151618.0}, {"date": "2016-03-04", "close": 0.39, "volume": 74093.0}, {"date": "2016-03-07", "close": 0.4, "volume": 123619.0}, {"date": "2016-03-08", "close": 0.4, "volume": 75059.0}, {"date": "2016-03-09", "close": 0.385, "volume": 186496.0}, {"date": "2016-03-10", "close": 0.37, "volume": 162121.0}, {"date": "2016-03-11", "close": 0.37, "volume": 44297.0}, {"date": "2016-03-14", "close": 0.365, "volume": 85095.0}, {"date": "2016-03-15", "close": 0.37, "volume": 10513.0}, {"date": "2016-03-16", "close": 0.37, "volume": 134041.0}, {"date": "2016-03-17", "close": 0.375, "volume": 70294.0}, {"date": "2016-03-18", "close": 0.365, "volume": 132474.0}, {"date": "2016-03-21", "close": 0.37, "volume": 70941.0}, {"date": "2016-03-22", "close": 0.375, "volume": 63373.0}, {"date": "2016-03-23", "close": 0.38, "volume": 55177.0}, {"date": "2016-03-24", "close": 0.385, "volume": 116204.0}, {"date": "2016-03-29", "close": 0.38, "volume": 47964.0}, {"date": "2016-03-30", "close": 0.365, "volume": 151749.0}, {"date": "2016-03-31", "close": 0.365, "volume": 43335.0}, {"date": "2016-04-01", "close": 0.375, "volume": 40151.0}, {"date": "2016-04-04", "close": 0.38, "volume": 36928.0}, {"date": "2016-04-05", "close": 0.38, "volume": 27249.0}, {"date": "2016-04-06", "close": 0.39, "volume": 229403.0}, {"date": "2016-04-07", "close": 0.42, "volume": 236599.0}, {"date": "2016-04-08", "close": 0.4, "volume": 162923.0}, {"date": "2016-04-11", "close": 0.41, "volume": 128470.0}, {"date": "2016-04-12", "close": 0.38, "volume": 241607.0}, {"date": "2016-04-13", "close": 0.385, "volume": 40398.0}, {"date": "2016-04-14", "close": 0.395, "volume": 42926.0}, {"date": "2016-04-15", "close": 0.4, "volume": 8292.0}, {"date": "2016-04-18", "close": 0.385, "volume": 13400.0}, {"date": "2016-04-19", "close": 0.385, "volume": 157202.0}, {"date": "2016-04-20", "close": 0.4, "volume": 118712.0}, {"date": "2016-04-21", "close": 0.39, "volume": 140942.0}, {"date": "2016-04-22", "close": 0.42, "volume": 351949.0}, {"date": "2016-04-26", "close": 0.4, "volume": 132525.0}, {"date": "2016-04-27", "close": 0.4, "volume": 207196.0}, {"date": "2016-04-28", "close": 0.41, "volume": 89228.0}, {"date": "2016-04-29", "close": 0.42, "volume": 169152.0}, {"date": "2016-05-02", "close": 0.39, "volume": 345029.0}, {"date": "2016-05-03", "close": 0.415, "volume": 144823.0}, {"date": "2016-05-04", "close": 0.43, "volume": 307587.0}, {"date": "2016-05-05", "close": 0.445, "volume": 197333.0}, {"date": "2016-05-06", "close": 0.45, "volume": 170516.0}, {"date": "2016-05-09", "close": 0.43, "volume": 97144.0}, {"date": "2016-05-10", "close": 0.41, "volume": 96378.0}, {"date": "2016-05-11", "close": 0.41, "volume": 20168.0}, {"date": "2016-05-12", "close": 0.4, "volume": 361834.0}, {"date": "2016-05-13", "close": 0.4, "volume": 75529.0}, {"date": "2016-05-16", "close": 0.41, "volume": 108167.0}, {"date": "2016-05-17", "close": 0.405, "volume": 152872.0}, {"date": "2016-05-18", "close": 0.395, "volume": 103599.0}, {"date": "2016-05-19", "close": 0.395, "volume": 13754.0}, {"date": "2016-05-20", "close": 0.385, "volume": 175611.0}, {"date": "2016-05-23", "close": 0.405, "volume": 57570.0}, {"date": "2016-05-24", "close": 0.385, "volume": 13429.0}, {"date": "2016-05-25", "close": 0.38, "volume": 37073.0}, {"date": "2016-05-26", "close": 0.385, "volume": 21467.0}, {"date": "2016-05-27", "close": 0.385, "volume": 142969.0}, {"date": "2016-05-30", "close": 0.385, "volume": 47935.0}, {"date": "2016-05-31", "close": 0.385, "volume": 76751.0}, {"date": "2016-06-01", "close": 0.375, "volume": 147183.0}, {"date": "2016-06-02", "close": 0.375, "volume": 110753.0}, {"date": "2016-06-03", "close": 0.38, "volume": 38437.0}, {"date": "2016-06-06", "close": 0.39, "volume": 73748.0}, {"date": "2016-06-07", "close": 0.375, "volume": 51984.0}, {"date": "2016-06-08", "close": 0.37, "volume": 102384.0}, {"date": "2016-06-09", "close": 0.37, "volume": 163234.0}, {"date": "2016-06-10", "close": 0.35, "volume": 465632.0}, {"date": "2016-06-14", "close": 0.325, "volume": 187893.0}, {"date": "2016-06-15", "close": 0.315, "volume": 195906.0}, {"date": "2016-06-16", "close": 0.34, "volume": 381195.0}, {"date": "2016-06-17", "close": 0.34, "volume": 169187.0}, {"date": "2016-06-20", "close": 0.335, "volume": 23195.0}, {"date": "2016-06-21", "close": 0.34, "volume": 140891.0}, {"date": "2016-06-22", "close": 0.335, "volume": 18239.0}, {"date": "2016-06-23", "close": 0.32, "volume": 72754.0}, {"date": "2016-06-24", "close": 0.28, "volume": 553769.0}, {"date": "2016-06-27", "close": 0.285, "volume": 398652.0}, {"date": "2016-06-28", "close": 0.29, "volume": 185493.0}, {"date": "2016-06-29", "close": 0.285, "volume": 214549.0}, {"date": "2016-06-30", "close": 0.29, "volume": 238643.0}, {"date": "2016-07-01", "close": 0.3, "volume": 183913.0}, {"date": "2016-07-04", "close": 0.29, "volume": 142217.0}, {"date": "2016-07-05", "close": 0.325, "volume": 59000.0}, {"date": "2016-07-06", "close": 0.33, "volume": 100611.0}, {"date": "2016-07-07", "close": 0.32, "volume": 16015.0}, {"date": "2016-07-08", "close": 0.31, "volume": 8559.0}, {"date": "2016-07-11", "close": 0.315, "volume": 17783.0}, {"date": "2016-07-12", "close": 0.335, "volume": 119175.0}, {"date": "2016-07-13", "close": 0.34, "volume": 72517.0}, {"date": "2016-07-14", "close": 0.365, "volume": 54483.0}, {"date": "2016-07-15", "close": 0.36, "volume": 31227.0}, {"date": "2016-07-18", "close": 0.34, "volume": 118707.0}, {"date": "2016-07-19", "close": 0.315, "volume": 141081.0}, {"date": "2016-07-20", "close": 0.32, "volume": 37280.0}, {"date": "2016-07-21", "close": 0.32, "volume": 61742.0}, {"date": "2016-07-22", "close": 0.34, "volume": 58683.0}, {"date": "2016-07-25", "close": 0.41, "volume": 1110912.0}, {"date": "2016-07-26", "close": 0.405, "volume": 374461.0}, {"date": "2016-07-27", "close": 0.4, "volume": 104249.0}, {"date": "2016-07-28", "close": 0.385, "volume": 136795.0}, {"date": "2016-07-29", "close": 0.38, "volume": 79948.0}, {"date": "2016-08-01", "close": 0.37, "volume": 91832.0}, {"date": "2016-08-02", "close": 0.37, "volume": 68130.0}, {"date": "2016-08-03", "close": 0.365, "volume": 49134.0}, {"date": "2016-08-04", "close": 0.365, "volume": 33647.0}, {"date": "2016-08-05", "close": 0.37, "volume": 48107.0}, {"date": "2016-08-08", "close": 0.385, "volume": 121169.0}, {"date": "2016-08-09", "close": 0.39, "volume": 58008.0}, {"date": "2016-08-10", "close": 0.39, "volume": 51945.0}, {"date": "2016-08-11", "close": 0.41, "volume": 562393.0}, {"date": "2016-08-12", "close": 0.41, "volume": 61758.0}, {"date": "2016-08-15", "close": 0.4, "volume": 110135.0}, {"date": "2016-08-16", "close": 0.375, "volume": 140813.0}, {"date": "2016-08-17", "close": 0.375, "volume": 17518.0}, {"date": "2016-08-18", "close": 0.375, "volume": 58113.0}, {"date": "2016-08-19", "close": 0.38, "volume": 45036.0}, {"date": "2016-08-22", "close": 0.38, "volume": 11454.0}, {"date": "2016-08-23", "close": 0.38, "volume": 37826.0}, {"date": "2016-08-24", "close": 0.375, "volume": 113759.0}, {"date": "2016-08-25", "close": 0.375, "volume": 72839.0}, {"date": "2016-08-26", "close": 0.375, "volume": 105879.0}, {"date": "2016-08-29", "close": 0.34, "volume": 129262.0}, {"date": "2016-08-30", "close": 0.34, "volume": 78733.0}, {"date": "2016-08-31", "close": 0.35, "volume": 28242.0}, {"date": "2016-09-01", "close": 0.32, "volume": 329661.0}, {"date": "2016-09-02", "close": 0.325, "volume": 39330.0}, {"date": "2016-09-05", "close": 0.325, "volume": 12188.0}, {"date": "2016-09-06", "close": 0.32, "volume": 65323.0}, {"date": "2016-09-07", "close": 0.325, "volume": 30538.0}, {"date": "2016-09-08", "close": 0.345, "volume": 33027.0}, {"date": "2016-09-09", "close": 0.345, "volume": 37587.0}, {"date": "2016-09-12", "close": 0.345, "volume": 42533.0}, {"date": "2016-09-13", "close": 0.38, "volume": 411921.0}, {"date": "2016-09-14", "close": 0.41, "volume": 439957.0}, {"date": "2016-09-15", "close": 0.405, "volume": 294876.0}, {"date": "2016-09-16", "close": 0.385, "volume": 192672.0}, {"date": "2016-09-19", "close": 0.39, "volume": 25087.0}, {"date": "2016-09-20", "close": 0.41, "volume": 323606.0}, {"date": "2016-09-21", "close": 0.42, "volume": 146353.0}, {"date": "2016-09-22", "close": 0.41, "volume": 299822.0}, {"date": "2016-09-23", "close": 0.42, "volume": 152089.0}, {"date": "2016-09-26", "close": 0.435, "volume": 116521.0}, {"date": "2016-09-27", "close": 0.43, "volume": 144816.0}, {"date": "2016-09-28", "close": 0.43, "volume": 87050.0}, {"date": "2016-09-29", "close": 0.44, "volume": 31013.0}, {"date": "2016-09-30", "close": 0.43, "volume": 62685.0}, {"date": "2016-10-03", "close": 0.425, "volume": 79077.0}, {"date": "2016-10-04", "close": 0.42, "volume": 177161.0}, {"date": "2016-10-05", "close": 0.41, "volume": 154066.0}, {"date": "2016-10-06", "close": 0.42, "volume": 61989.0}, {"date": "2016-10-07", "close": 0.43, "volume": 59696.0}, {"date": "2016-10-10", "close": 0.42, "volume": 47401.0}, {"date": "2016-10-11", "close": 0.44, "volume": 132496.0}, {"date": "2016-10-12", "close": 0.425, "volume": 126428.0}, {"date": "2016-10-13", "close": 0.435, "volume": 47293.0}, {"date": "2016-10-14", "close": 0.42, "volume": 76197.0}, {"date": "2016-10-17", "close": 0.42, "volume": 30569.0}, {"date": "2016-10-18", "close": 0.41, "volume": 82629.0}, {"date": "2016-10-19", "close": 0.445, "volume": 258708.0}, {"date": "2016-10-20", "close": 0.445, "volume": 135816.0}, {"date": "2016-10-21", "close": 0.49, "volume": 690226.0}, {"date": "2016-10-24", "close": 0.48, "volume": 197321.0}, {"date": "2016-10-25", "close": 0.475, "volume": 104137.0}, {"date": "2016-10-26", "close": 0.42, "volume": 392255.0}, {"date": "2016-10-27", "close": 0.445, "volume": 180864.0}, {"date": "2016-10-28", "close": 0.435, "volume": 60412.0}, {"date": "2016-10-31", "close": 0.45, "volume": 73469.0}, {"date": "2016-11-01", "close": 0.44, "volume": 84051.0}, {"date": "2016-11-02", "close": 0.43, "volume": 158249.0}, {"date": "2016-11-03", "close": 0.42, "volume": 76282.0}, {"date": "2016-11-04", "close": 0.43, "volume": 51640.0}, {"date": "2016-11-07", "close": 0.42, "volume": 110392.0}, {"date": "2016-11-08", "close": 0.44, "volume": 43200.0}, {"date": "2016-11-09", "close": 0.4, "volume": 533444.0}, {"date": "2016-11-10", "close": 0.42, "volume": 85726.0}, {"date": "2016-11-11", "close": 0.42, "volume": 61509.0}, {"date": "2016-11-14", "close": 0.415, "volume": 13350.0}, {"date": "2016-11-15", "close": 0.415, "volume": 40007.0}, {"date": "2016-11-16", "close": 0.425, "volume": 34745.0}, {"date": "2016-11-17", "close": 0.445, "volume": 74739.0}, {"date": "2016-11-18", "close": 0.45, "volume": 63024.0}, {"date": "2016-11-21", "close": 0.45, "volume": 79139.0}, {"date": "2016-11-22", "close": 0.45, "volume": 70222.0}, {"date": "2016-11-23", "close": 0.445, "volume": 73265.0}, {"date": "2016-11-24", "close": 0.44, "volume": 24428.0}, {"date": "2016-11-25", "close": 0.44, "volume": 33198.0}, {"date": "2016-11-28", "close": 0.45, "volume": 20977.0}, {"date": "2016-11-29", "close": 0.445, "volume": 49437.0}, {"date": "2016-12-01", "close": 0.43, "volume": 35898.0}, {"date": "2016-12-02", "close": 0.455, "volume": 113076.0}, {"date": "2016-12-07", "close": 0.43, "volume": 305047.0}, {"date": "2016-12-08", "close": 0.42, "volume": 79953.0}, {"date": "2016-12-09", "close": 0.435, "volume": 68713.0}, {"date": "2016-12-12", "close": 0.44, "volume": 38742.0}, {"date": "2016-12-13", "close": 0.4, "volume": 431100.0}, {"date": "2016-12-14", "close": 0.41, "volume": 255866.0}, {"date": "2016-12-15", "close": 0.43, "volume": 47990.0}, {"date": "2016-12-16", "close": 0.405, "volume": 25017.0}, {"date": "2016-12-19", "close": 0.42, "volume": 55450.0}, {"date": "2016-12-21", "close": 0.4, "volume": 325664.0}, {"date": "2016-12-22", "close": 0.38, "volume": 110019.0}, {"date": "2016-12-23", "close": 0.375, "volume": 69190.0}, {"date": "2016-12-28", "close": 0.38, "volume": 123482.0}, {"date": "2016-12-29", "close": 0.385, "volume": 1116.0}, {"date": "2016-12-30", "close": 0.38, "volume": 38539.0}, {"date": "2017-01-03", "close": 0.38, "volume": 49446.0}, {"date": "2017-01-04", "close": 0.395, "volume": 192659.0}, {"date": "2017-01-05", "close": 0.415, "volume": 111559.0}, {"date": "2017-01-06", "close": 0.415, "volume": 50758.0}, {"date": "2017-01-09", "close": 0.425, "volume": 110499.0}, {"date": "2017-01-10", "close": 0.44, "volume": 177151.0}, {"date": "2017-01-12", "close": 0.47, "volume": 580514.0}, {"date": "2017-01-13", "close": 0.48, "volume": 214890.0}, {"date": "2017-01-16", "close": 0.475, "volume": 268070.0}, {"date": "2017-01-17", "close": 0.47, "volume": 615038.0}, {"date": "2017-01-18", "close": 0.475, "volume": 211744.0}, {"date": "2017-01-19", "close": 0.465, "volume": 111139.0}, {"date": "2017-01-20", "close": 0.47, "volume": 131218.0}, {"date": "2017-01-23", "close": 0.47, "volume": 37860.0}, {"date": "2017-01-24", "close": 0.475, "volume": 141096.0}, {"date": "2017-01-25", "close": 0.475, "volume": 23072.0}, {"date": "2017-01-27", "close": 0.465, "volume": 68246.0}, {"date": "2017-01-30", "close": 0.435, "volume": 238215.0}, {"date": "2017-01-31", "close": 0.445, "volume": 215113.0}, {"date": "2017-02-01", "close": 0.445, "volume": 74098.0}, {"date": "2017-02-02", "close": 0.47, "volume": 144460.0}, {"date": "2017-02-03", "close": 0.45, "volume": 115943.0}, {"date": "2017-02-06", "close": 0.465, "volume": 54522.0}, {"date": "2017-02-07", "close": 0.46, "volume": 92567.0}, {"date": "2017-02-08", "close": 0.48, "volume": 251167.0}, {"date": "2017-02-09", "close": 0.52, "volume": 792482.0}, {"date": "2017-02-10", "close": 0.54, "volume": 384535.0}, {"date": "2017-02-13", "close": 0.51, "volume": 345852.0}, {"date": "2017-02-14", "close": 0.5, "volume": 76745.0}, {"date": "2017-02-15", "close": 0.48, "volume": 291241.0}, {"date": "2017-02-16", "close": 0.465, "volume": 152433.0}, {"date": "2017-02-17", "close": 0.47, "volume": 142448.0}, {"date": "2017-02-20", "close": 0.445, "volume": 207544.0}, {"date": "2017-02-21", "close": 0.45, "volume": 128389.0}, {"date": "2017-02-22", "close": 0.45, "volume": 185551.0}, {"date": "2017-02-23", "close": 0.45, "volume": 31935.0}, {"date": "2017-02-24", "close": 0.445, "volume": 66476.0}, {"date": "2017-02-27", "close": 0.435, "volume": 132715.0}, {"date": "2017-02-28", "close": 0.425, "volume": 120495.0}, {"date": "2017-03-01", "close": 0.435, "volume": 70654.0}, {"date": "2017-03-02", "close": 0.45, "volume": 27766.0}, {"date": "2017-03-03", "close": 0.425, "volume": 21510.0}, {"date": "2017-03-06", "close": 0.425, "volume": 14833.0}, {"date": "2017-03-07", "close": 0.415, "volume": 46830.0}, {"date": "2017-03-08", "close": 0.385, "volume": 341826.0}, {"date": "2017-03-09", "close": 0.395, "volume": 93294.0}, {"date": "2017-03-10", "close": 0.42, "volume": 81827.0}, {"date": "2017-03-13", "close": 0.4, "volume": 30100.0}, {"date": "2017-03-14", "close": 0.4, "volume": 113692.0}, {"date": "2017-03-15", "close": 0.4, "volume": 8542.0}, {"date": "2017-03-16", "close": 0.41, "volume": 25657.0}, {"date": "2017-03-17", "close": 0.4, "volume": 34438.0}, {"date": "2017-03-20", "close": 0.41, "volume": 23132.0}, {"date": "2017-03-21", "close": 0.425, "volume": 52331.0}, {"date": "2017-03-22", "close": 0.415, "volume": 59270.0}, {"date": "2017-03-23", "close": 0.425, "volume": 74338.0}, {"date": "2017-03-24", "close": 0.4, "volume": 79057.0}, {"date": "2017-03-27", "close": 0.395, "volume": 38002.0}, {"date": "2017-03-28", "close": 0.41, "volume": 36213.0}, {"date": "2017-03-29", "close": 0.42, "volume": 159332.0}, {"date": "2017-03-30", "close": 0.405, "volume": 135251.0}, {"date": "2017-03-31", "close": 0.395, "volume": 37341.0}, {"date": "2017-04-03", "close": 0.385, "volume": 38640.0}, {"date": "2017-04-04", "close": 0.385, "volume": 41086.0}, {"date": "2017-04-05", "close": 0.38, "volume": 116571.0}, {"date": "2017-04-06", "close": 0.375, "volume": 39464.0}, {"date": "2017-04-07", "close": 0.36, "volume": 235597.0}, {"date": "2017-04-10", "close": 0.495, "volume": 1433052.0}, {"date": "2017-04-11", "close": 0.47, "volume": 1855000.0}, {"date": "2017-04-12", "close": 0.49, "volume": 684116.0}, {"date": "2017-04-13", "close": 0.47, "volume": 149798.0}, {"date": "2017-04-18", "close": 0.455, "volume": 225680.0}, {"date": "2017-04-19", "close": 0.42, "volume": 389593.0}, {"date": "2017-04-20", "close": 0.44, "volume": 169117.0}, {"date": "2017-04-21", "close": 0.45, "volume": 67715.0}, {"date": "2017-04-24", "close": 0.44, "volume": 75116.0}, {"date": "2017-04-26", "close": 0.425, "volume": 94592.0}, {"date": "2017-04-27", "close": 0.44, "volume": 245882.0}, {"date": "2017-04-28", "close": 0.415, "volume": 212440.0}, {"date": "2017-05-01", "close": 0.43, "volume": 44915.0}, {"date": "2017-05-02", "close": 0.42, "volume": 86447.0}, {"date": "2017-05-03", "close": 0.42, "volume": 12058.0}, {"date": "2017-05-04", "close": 0.425, "volume": 22778.0}, {"date": "2017-05-05", "close": 0.43, "volume": 50217.0}, {"date": "2017-05-08", "close": 0.425, "volume": 37454.0}, {"date": "2017-05-09", "close": 0.42, "volume": 8489.0}, {"date": "2017-05-10", "close": 0.42, "volume": 190133.0}, {"date": "2017-05-11", "close": 0.42, "volume": 95181.0}, {"date": "2017-05-12", "close": 0.41, "volume": 6852.0}, {"date": "2017-05-15", "close": 0.41, "volume": 326234.0}, {"date": "2017-05-16", "close": 0.395, "volume": 140009.0}, {"date": "2017-05-17", "close": 0.385, "volume": 106410.0}, {"date": "2017-05-18", "close": 0.395, "volume": 117564.0}, {"date": "2017-05-19", "close": 0.38, "volume": 136574.0}, {"date": "2017-05-22", "close": 0.365, "volume": 133266.0}, {"date": "2017-05-23", "close": 0.365, "volume": 17020.0}, {"date": "2017-05-24", "close": 0.365, "volume": 59073.0}, {"date": "2017-05-25", "close": 0.38, "volume": 63617.0}, {"date": "2017-05-26", "close": 0.38, "volume": 44560.0}, {"date": "2017-05-29", "close": 0.37, "volume": 139733.0}, {"date": "2017-05-30", "close": 0.39, "volume": 56523.0}, {"date": "2017-05-31", "close": 0.365, "volume": 57331.0}, {"date": "2017-06-01", "close": 0.35, "volume": 224440.0}, {"date": "2017-06-02", "close": 0.355, "volume": 76929.0}, {"date": "2017-06-05", "close": 0.345, "volume": 173001.0}, {"date": "2017-06-06", "close": 0.37, "volume": 172580.0}, {"date": "2017-06-07", "close": 0.37, "volume": 52254.0}, {"date": "2017-06-08", "close": 0.37, "volume": 51296.0}, {"date": "2017-06-09", "close": 0.37, "volume": 40174.0}, {"date": "2017-06-13", "close": 0.345, "volume": 136823.0}, {"date": "2017-06-14", "close": 0.35, "volume": 96014.0}, {"date": "2017-06-15", "close": 0.345, "volume": 86089.0}, {"date": "2017-06-16", "close": 0.35, "volume": 26341.0}, {"date": "2017-06-19", "close": 0.35, "volume": 71549.0}, {"date": "2017-06-20", "close": 0.34, "volume": 57688.0}, {"date": "2017-06-21", "close": 0.33, "volume": 69473.0}, {"date": "2017-06-22", "close": 0.325, "volume": 57204.0}, {"date": "2017-06-23", "close": 0.335, "volume": 20863.0}, {"date": "2017-06-26", "close": 0.345, "volume": 57144.0}, {"date": "2017-06-27", "close": 0.34, "volume": 46018.0}, {"date": "2017-06-28", "close": 0.34, "volume": 38621.0}, {"date": "2017-06-29", "close": 0.35, "volume": 28931.0}, {"date": "2017-06-30", "close": 0.36, "volume": 82175.0}, {"date": "2017-07-03", "close": 0.36, "volume": 4555.0}, {"date": "2017-07-04", "close": 0.36, "volume": 5000.0}, {"date": "2017-07-05", "close": 0.34, "volume": 2539.0}, {"date": "2017-07-06", "close": 0.335, "volume": 21188.0}, {"date": "2017-07-07", "close": 0.33, "volume": 34143.0}, {"date": "2017-07-11", "close": 0.35, "volume": 5425.0}, {"date": "2017-07-12", "close": 0.335, "volume": 99142.0}, {"date": "2017-07-13", "close": 0.34, "volume": 56496.0}, {"date": "2017-07-14", "close": 0.33, "volume": 56562.0}, {"date": "2017-07-17", "close": 0.325, "volume": 21016.0}, {"date": "2017-07-18", "close": 0.32, "volume": 98848.0}, {"date": "2017-07-19", "close": 0.31, "volume": 107466.0}, {"date": "2017-07-20", "close": 0.29, "volume": 131785.0}, {"date": "2017-07-21", "close": 0.34, "volume": 89331.0}, {"date": "2017-07-24", "close": 0.33, "volume": 12287.0}, {"date": "2017-07-25", "close": 0.34, "volume": 4965.0}, {"date": "2017-07-26", "close": 0.33, "volume": 6763.0}, {"date": "2017-07-27", "close": 0.32, "volume": 13919.0}, {"date": "2017-07-28", "close": 0.305, "volume": 35075.0}, {"date": "2017-07-31", "close": 0.31, "volume": 18209.0}, {"date": "2017-08-01", "close": 0.305, "volume": 135038.0}, {"date": "2017-08-02", "close": 0.305, "volume": 33088.0}, {"date": "2017-08-03", "close": 0.31, "volume": 21641.0}, {"date": "2017-08-04", "close": 0.305, "volume": 41239.0}, {"date": "2017-08-07", "close": 0.305, "volume": 48300.0}, {"date": "2017-08-08", "close": 0.3, "volume": 36355.0}, {"date": "2017-08-09", "close": 0.31, "volume": 49065.0}, {"date": "2017-08-10", "close": 0.3, "volume": 9720.0}, {"date": "2017-08-11", "close": 0.295, "volume": 139900.0}, {"date": "2017-08-14", "close": 0.29, "volume": 37211.0}, {"date": "2017-08-15", "close": 0.29, "volume": 88308.0}, {"date": "2017-08-16", "close": 0.3, "volume": 81812.0}, {"date": "2017-08-17", "close": 0.31, "volume": 38499.0}, {"date": "2017-08-18", "close": 0.31, "volume": 70479.0}, {"date": "2017-08-21", "close": 0.29, "volume": 55431.0}, {"date": "2017-08-22", "close": 0.29, "volume": 13542.0}, {"date": "2017-08-23", "close": 0.295, "volume": 35977.0}, {"date": "2017-08-24", "close": 0.285, "volume": 19126.0}, {"date": "2017-08-25", "close": 0.275, "volume": 115752.0}, {"date": "2017-08-28", "close": 0.28, "volume": 29098.0}, {"date": "2017-08-29", "close": 0.28, "volume": 64937.0}, {"date": "2017-08-30", "close": 0.285, "volume": 88638.0}, {"date": "2017-08-31", "close": 0.29, "volume": 141697.0}, {"date": "2017-09-01", "close": 0.285, "volume": 104986.0}, {"date": "2017-09-04", "close": 0.3, "volume": 15638.0}, {"date": "2017-09-05", "close": 0.305, "volume": 66152.0}, {"date": "2017-09-06", "close": 0.32, "volume": 147014.0}, {"date": "2017-09-07", "close": 0.32, "volume": 27994.0}, {"date": "2017-09-08", "close": 0.33, "volume": 4857.0}, {"date": "2017-09-11", "close": 0.33, "volume": 48667.0}, {"date": "2017-09-12", "close": 0.33, "volume": 13666.0}, {"date": "2017-09-13", "close": 0.335, "volume": 51175.0}, {"date": "2017-09-14", "close": 0.335, "volume": 69248.0}, {"date": "2017-09-15", "close": 0.335, "volume": 78202.0}, {"date": "2017-09-18", "close": 0.34, "volume": 6112.0}, {"date": "2017-09-19", "close": 0.335, "volume": 1364.0}, {"date": "2017-09-20", "close": 0.34, "volume": 2789.0}, {"date": "2017-09-21", "close": 0.335, "volume": 132020.0}, {"date": "2017-09-22", "close": 0.32, "volume": 68275.0}, {"date": "2017-09-25", "close": 0.305, "volume": 88983.0}, {"date": "2017-09-26", "close": 0.305, "volume": 38600.0}, {"date": "2017-09-27", "close": 0.3, "volume": 75000.0}, {"date": "2017-09-28", "close": 0.305, "volume": 3000.0}, {"date": "2017-09-29", "close": 0.305, "volume": 5505.0}, {"date": "2017-10-02", "close": 0.3, "volume": 35000.0}, {"date": "2017-10-03", "close": 0.3, "volume": 10709.0}, {"date": "2017-10-04", "close": 0.3, "volume": 35332.0}, {"date": "2017-10-05", "close": 0.3, "volume": 5000.0}, {"date": "2017-10-06", "close": 0.295, "volume": 18382.0}, {"date": "2017-10-09", "close": 0.285, "volume": 43195.0}, {"date": "2017-10-10", "close": 0.28, "volume": 238768.0}, {"date": "2017-10-11", "close": 0.31, "volume": 71625.0}, {"date": "2017-10-12", "close": 0.3, "volume": 94046.0}, {"date": "2017-10-13", "close": 0.29, "volume": 44411.0}, {"date": "2017-10-16", "close": 0.3, "volume": 128331.0}, {"date": "2017-10-17", "close": 0.32, "volume": 139476.0}, {"date": "2017-10-18", "close": 0.31, "volume": 124196.0}, {"date": "2017-10-19", "close": 0.32, "volume": 31937.0}, {"date": "2017-10-20", "close": 0.325, "volume": 73899.0}, {"date": "2017-10-23", "close": 0.315, "volume": 56149.0}, {"date": "2017-10-24", "close": 0.33, "volume": 10000.0}, {"date": "2017-10-25", "close": 0.32, "volume": 13000.0}, {"date": "2017-10-26", "close": 0.33, "volume": 95292.0}, {"date": "2017-10-27", "close": 0.34, "volume": 46173.0}, {"date": "2017-10-30", "close": 0.325, "volume": 13597.0}, {"date": "2017-10-31", "close": 0.325, "volume": 13638.0}, {"date": "2017-11-01", "close": 0.32, "volume": 45665.0}, {"date": "2017-11-02", "close": 0.315, "volume": 13149.0}, {"date": "2017-11-03", "close": 0.315, "volume": 22688.0}, {"date": "2017-11-06", "close": 0.32, "volume": 123793.0}, {"date": "2017-11-07", "close": 0.31, "volume": 4834.0}, {"date": "2017-11-09", "close": 0.37, "volume": 588478.0}, {"date": "2017-11-10", "close": 0.36, "volume": 271483.0}, {"date": "2017-11-13", "close": 0.37, "volume": 171904.0}, {"date": "2017-11-14", "close": 0.36, "volume": 92500.0}, {"date": "2017-11-15", "close": 0.38, "volume": 174154.0}, {"date": "2017-11-16", "close": 0.38, "volume": 95779.0}, {"date": "2017-11-17", "close": 0.385, "volume": 76601.0}, {"date": "2017-11-20", "close": 0.38, "volume": 24986.0}, {"date": "2017-11-21", "close": 0.36, "volume": 245754.0}, {"date": "2017-11-22", "close": 0.38, "volume": 58998.0}, {"date": "2017-11-23", "close": 0.385, "volume": 82870.0}, {"date": "2017-11-24", "close": 0.39, "volume": 63519.0}, {"date": "2017-11-27", "close": 0.38, "volume": 47929.0}, {"date": "2017-11-28", "close": 0.39, "volume": 124908.0}, {"date": "2017-11-29", "close": 0.39, "volume": 122500.0}, {"date": "2017-11-30", "close": 0.38, "volume": 24111.0}, {"date": "2017-12-01", "close": 0.4, "volume": 216584.0}, {"date": "2017-12-04", "close": 0.385, "volume": 76496.0}, {"date": "2017-12-05", "close": 0.385, "volume": 46500.0}, {"date": "2017-12-06", "close": 0.38, "volume": 22520.0}, {"date": "2017-12-07", "close": 0.375, "volume": 98167.0}, {"date": "2017-12-08", "close": 0.385, "volume": 121656.0}, {"date": "2017-12-13", "close": 0.345, "volume": 537375.0}, {"date": "2017-12-14", "close": 0.35, "volume": 45830.0}, {"date": "2017-12-15", "close": 0.35, "volume": 151469.0}, {"date": "2017-12-18", "close": 0.355, "volume": 59546.0}, {"date": "2017-12-19", "close": 0.355, "volume": 146092.0}, {"date": "2017-12-20", "close": 0.335, "volume": 166834.0}, {"date": "2017-12-21", "close": 0.34, "volume": 60647.0}, {"date": "2017-12-22", "close": 0.34, "volume": 59704.0}, {"date": "2017-12-27", "close": 0.34, "volume": 27515.0}, {"date": "2017-12-28", "close": 0.34, "volume": 39457.0}, {"date": "2017-12-29", "close": 0.34, "volume": 20165.0}, {"date": "2018-01-02", "close": 0.34, "volume": 142020.0}, {"date": "2018-01-03", "close": 0.335, "volume": 47786.0}, {"date": "2018-01-04", "close": 0.34, "volume": 81288.0}, {"date": "2018-01-05", "close": 0.37, "volume": 570810.0}, {"date": "2018-01-08", "close": 0.35, "volume": 53321.0}, {"date": "2018-01-09", "close": 0.355, "volume": 7000.0}, {"date": "2018-01-10", "close": 0.35, "volume": 5761.0}, {"date": "2018-01-11", "close": 0.34, "volume": 9727.0}, {"date": "2018-01-12", "close": 0.34, "volume": 274618.0}, {"date": "2018-01-15", "close": 0.335, "volume": 84522.0}, {"date": "2018-01-16", "close": 0.34, "volume": 54639.0}, {"date": "2018-01-17", "close": 0.335, "volume": 18948.0}, {"date": "2018-01-18", "close": 0.34, "volume": 81327.0}, {"date": "2018-01-19", "close": 0.335, "volume": 23036.0}, {"date": "2018-01-22", "close": 0.33, "volume": 38791.0}, {"date": "2018-01-23", "close": 0.335, "volume": 4383.0}, {"date": "2018-01-24", "close": 0.34, "volume": 70000.0}, {"date": "2018-01-25", "close": 0.335, "volume": 70451.0}, {"date": "2018-01-29", "close": 0.345, "volume": 8971.0}, {"date": "2018-01-30", "close": 0.35, "volume": 225649.0}, {"date": "2018-02-01", "close": 0.35, "volume": 325399.0}, {"date": "2018-02-02", "close": 0.35, "volume": 124087.0}, {"date": "2018-02-05", "close": 0.35, "volume": 151103.0}, {"date": "2018-02-06", "close": 0.335, "volume": 216825.0}, {"date": "2018-02-07", "close": 0.345, "volume": 205577.0}, {"date": "2018-02-08", "close": 0.34, "volume": 61690.0}, {"date": "2018-02-09", "close": 0.335, "volume": 26693.0}, {"date": "2018-02-12", "close": 0.34, "volume": 131264.0}, {"date": "2018-02-13", "close": 0.335, "volume": 293281.0}, {"date": "2018-02-14", "close": 0.31, "volume": 227512.0}, {"date": "2018-02-15", "close": 0.31, "volume": 74870.0}, {"date": "2018-02-16", "close": 0.32, "volume": 13513.0}, {"date": "2018-02-19", "close": 0.315, "volume": 46719.0}, {"date": "2018-02-20", "close": 0.315, "volume": 3518.0}, {"date": "2018-02-21", "close": 0.31, "volume": 24935.0}, {"date": "2018-02-22", "close": 0.325, "volume": 18500.0}, {"date": "2018-02-23", "close": 0.33, "volume": 63807.0}, {"date": "2018-02-26", "close": 0.33, "volume": 128552.0}, {"date": "2018-02-27", "close": 0.33, "volume": 68148.0}, {"date": "2018-02-28", "close": 0.31, "volume": 26297.0}, {"date": "2018-03-01", "close": 0.31, "volume": 35300.0}, {"date": "2018-03-02", "close": 0.3, "volume": 30247.0}, {"date": "2018-03-05", "close": 0.305, "volume": 11518.0}, {"date": "2018-03-06", "close": 0.3, "volume": 372017.0}, {"date": "2018-03-07", "close": 0.285, "volume": 25184.0}, {"date": "2018-03-08", "close": 0.285, "volume": 32446.0}, {"date": "2018-03-09", "close": 0.295, "volume": 5181.0}, {"date": "2018-03-12", "close": 0.3, "volume": 7548.0}, {"date": "2018-03-13", "close": 0.3, "volume": 23533.0}, {"date": "2018-03-14", "close": 0.29, "volume": 40108.0}, {"date": "2018-03-15", "close": 0.3, "volume": 78689.0}, {"date": "2018-03-16", "close": 0.29, "volume": 5139.0}, {"date": "2018-03-19", "close": 0.29, "volume": 50375.0}, {"date": "2018-03-20", "close": 0.32, "volume": 174828.0}, {"date": "2018-03-21", "close": 0.32, "volume": 376297.0}, {"date": "2018-03-22", "close": 0.32, "volume": 78259.0}, {"date": "2018-03-23", "close": 0.315, "volume": 51843.0}, {"date": "2018-03-26", "close": 0.31, "volume": 67038.0}, {"date": "2018-03-27", "close": 0.31, "volume": 31055.0}, {"date": "2018-03-28", "close": 0.305, "volume": 36095.0}, {"date": "2018-03-29", "close": 0.305, "volume": 33896.0}, {"date": "2018-04-03", "close": 0.295, "volume": 208790.0}, {"date": "2018-04-04", "close": 0.305, "volume": 109586.0}, {"date": "2018-04-05", "close": 0.295, "volume": 119943.0}, {"date": "2018-04-06", "close": 0.295, "volume": 150076.0}, {"date": "2018-04-09", "close": 0.305, "volume": 30813.0}, {"date": "2018-04-10", "close": 0.31, "volume": 139918.0}, {"date": "2018-04-11", "close": 0.31, "volume": 23513.0}, {"date": "2018-04-12", "close": 0.295, "volume": 103702.0}, {"date": "2018-04-13", "close": 0.3, "volume": 24162.0}, {"date": "2018-04-16", "close": 0.3, "volume": 39988.0}, {"date": "2018-04-17", "close": 0.3, "volume": 51381.0}, {"date": "2018-04-18", "close": 0.3, "volume": 23549.0}, {"date": "2018-04-19", "close": 0.3, "volume": 29899.0}, {"date": "2018-04-20", "close": 0.295, "volume": 3000.0}, {"date": "2018-04-23", "close": 0.295, "volume": 329.0}, {"date": "2018-04-24", "close": 0.305, "volume": 35522.0}, {"date": "2018-04-26", "close": 0.295, "volume": 21400.0}, {"date": "2018-04-27", "close": 0.305, "volume": 2500.0}, {"date": "2018-04-30", "close": 0.315, "volume": 189768.0}, {"date": "2018-05-01", "close": 0.33, "volume": 251753.0}, {"date": "2018-05-02", "close": 0.335, "volume": 62354.0}, {"date": "2018-05-03", "close": 0.345, "volume": 137890.0}, {"date": "2018-05-04", "close": 0.345, "volume": 31468.0}, {"date": "2018-05-07", "close": 0.345, "volume": 50000.0}, {"date": "2018-05-08", "close": 0.34, "volume": 165609.0}, {"date": "2018-05-09", "close": 0.345, "volume": 50766.0}, {"date": "2018-05-10", "close": 0.345, "volume": 42861.0}, {"date": "2018-05-11", "close": 0.345, "volume": 63121.0}, {"date": "2018-05-14", "close": 0.335, "volume": 50000.0}, {"date": "2018-05-15", "close": 0.34, "volume": 505927.0}, {"date": "2018-05-16", "close": 0.35, "volume": 75873.0}, {"date": "2018-05-17", "close": 0.35, "volume": 438149.0}, {"date": "2018-05-18", "close": 0.345, "volume": 50523.0}, {"date": "2018-05-21", "close": 0.355, "volume": 54177.0}, {"date": "2018-05-22", "close": 0.36, "volume": 192564.0}, {"date": "2018-05-23", "close": 0.355, "volume": 37101.0}, {"date": "2018-05-24", "close": 0.365, "volume": 86944.0}, {"date": "2018-05-25", "close": 0.36, "volume": 58061.0}, {"date": "2018-05-28", "close": 0.37, "volume": 67708.0}, {"date": "2018-05-29", "close": 0.37, "volume": 17223.0}, {"date": "2018-05-30", "close": 0.355, "volume": 90322.0}, {"date": "2018-05-31", "close": 0.365, "volume": 68593.0}, {"date": "2018-06-01", "close": 0.375, "volume": 108948.0}, {"date": "2018-06-04", "close": 0.365, "volume": 70532.0}, {"date": "2018-06-05", "close": 0.35, "volume": 104158.0}, {"date": "2018-06-06", "close": 0.37, "volume": 90446.0}, {"date": "2018-06-07", "close": 0.375, "volume": 182717.0}, {"date": "2018-06-08", "close": 0.37, "volume": 119811.0}, {"date": "2018-06-12", "close": 0.365, "volume": 31553.0}, {"date": "2018-06-13", "close": 0.35, "volume": 255640.0}, {"date": "2018-06-14", "close": 0.35, "volume": 161088.0}, {"date": "2018-06-15", "close": 0.36, "volume": 34713.0}, {"date": "2018-06-18", "close": 0.35, "volume": 184462.0}, {"date": "2018-06-19", "close": 0.35, "volume": 75482.0}, {"date": "2018-06-20", "close": 0.355, "volume": 112781.0}, {"date": "2018-06-21", "close": 0.355, "volume": 76557.0}, {"date": "2018-06-22", "close": 0.345, "volume": 57613.0}, {"date": "2018-06-25", "close": 0.36, "volume": 54336.0}, {"date": "2018-06-26", "close": 0.35, "volume": 41219.0}, {"date": "2018-06-27", "close": 0.345, "volume": 100464.0}, {"date": "2018-06-28", "close": 0.33, "volume": 58388.0}, {"date": "2018-06-29", "close": 0.32, "volume": 28144.0}, {"date": "2018-07-02", "close": 0.32, "volume": 10432.0}, {"date": "2018-07-03", "close": 0.32, "volume": 29222.0}, {"date": "2018-07-04", "close": 0.31, "volume": 67318.0}, {"date": "2018-07-05", "close": 0.32, "volume": 25672.0}, {"date": "2018-07-06", "close": 0.305, "volume": 149209.0}, {"date": "2018-07-09", "close": 0.31, "volume": 20765.0}, {"date": "2018-07-10", "close": 0.3, "volume": 14628.0}, {"date": "2018-07-11", "close": 0.305, "volume": 13228.0}, {"date": "2018-07-12", "close": 0.3, "volume": 42907.0}, {"date": "2018-07-16", "close": 0.3, "volume": 99397.0}, {"date": "2018-07-17", "close": 0.32, "volume": 59220.0}, {"date": "2018-07-18", "close": 0.32, "volume": 9297.0}, {"date": "2018-07-19", "close": 0.305, "volume": 33059.0}, {"date": "2018-07-20", "close": 0.33, "volume": 75839.0}, {"date": "2018-07-23", "close": 0.33, "volume": 56398.0}, {"date": "2018-07-24", "close": 0.33, "volume": 115715.0}, {"date": "2018-07-25", "close": 0.33, "volume": 36861.0}, {"date": "2018-07-26", "close": 0.35, "volume": 58530.0}, {"date": "2018-07-27", "close": 0.35, "volume": 64338.0}, {"date": "2018-07-30", "close": 0.34, "volume": 83573.0}, {"date": "2018-07-31", "close": 0.34, "volume": 19369.0}, {"date": "2018-08-01", "close": 0.33, "volume": 57179.0}, {"date": "2018-08-02", "close": 0.325, "volume": 59028.0}, {"date": "2018-08-03", "close": 0.33, "volume": 91519.0}, {"date": "2018-08-06", "close": 0.32, "volume": 32113.0}, {"date": "2018-08-07", "close": 0.325, "volume": 62210.0}, {"date": "2018-08-08", "close": 0.33, "volume": 81535.0}, {"date": "2018-08-09", "close": 0.33, "volume": 4264.0}, {"date": "2018-08-10", "close": 0.335, "volume": 87787.0}, {"date": "2018-08-13", "close": 0.335, "volume": 43213.0}, {"date": "2018-08-14", "close": 0.33, "volume": 1.0}, {"date": "2018-08-15", "close": 0.315, "volume": 32183.0}, {"date": "2018-08-16", "close": 0.31, "volume": 23650.0}, {"date": "2018-08-17", "close": 0.315, "volume": 11.0}, {"date": "2018-08-20", "close": 0.31, "volume": 11102.0}, {"date": "2018-08-21", "close": 0.31, "volume": 11065.0}, {"date": "2018-08-22", "close": 0.305, "volume": 6528.0}, {"date": "2018-08-23", "close": 0.305, "volume": 12107.0}, {"date": "2018-08-24", "close": 0.3, "volume": 165666.0}, {"date": "2018-08-27", "close": 0.3, "volume": 2953.0}, {"date": "2018-08-28", "close": 0.29, "volume": 62158.0}, {"date": "2018-08-29", "close": 0.285, "volume": 110878.0}, {"date": "2018-08-30", "close": 0.29, "volume": 56315.0}, {"date": "2018-08-31", "close": 0.295, "volume": 65537.0}, {"date": "2018-09-03", "close": 0.285, "volume": 162227.0}, {"date": "2018-09-04", "close": 0.3, "volume": 99173.0}, {"date": "2018-09-05", "close": 0.3, "volume": 40667.0}, {"date": "2018-09-06", "close": 0.3, "volume": 179271.0}, {"date": "2018-09-07", "close": 0.31, "volume": 71730.0}, {"date": "2018-09-10", "close": 0.3, "volume": 34268.0}, {"date": "2018-09-11", "close": 0.295, "volume": 46423.0}, {"date": "2018-09-13", "close": 0.3, "volume": 8699.0}, {"date": "2018-09-14", "close": 0.285, "volume": 31000.0}, {"date": "2018-09-17", "close": 0.29, "volume": 1500.0}, {"date": "2018-09-18", "close": 0.285, "volume": 36264.0}, {"date": "2018-09-19", "close": 0.285, "volume": 13966.0}, {"date": "2018-09-20", "close": 0.28, "volume": 2000.0}, {"date": "2018-09-21", "close": 0.295, "volume": 44178.0}, {"date": "2018-09-24", "close": 0.29, "volume": 13741.0}, {"date": "2018-09-25", "close": 0.285, "volume": 31720.0}, {"date": "2018-09-26", "close": 0.28, "volume": 20000.0}, {"date": "2018-09-27", "close": 0.3, "volume": 61963.0}, {"date": "2018-09-28", "close": 0.295, "volume": 72292.0}, {"date": "2018-10-01", "close": 0.295, "volume": 5000.0}, {"date": "2018-10-02", "close": 0.26, "volume": 209427.0}, {"date": "2018-10-03", "close": 0.26, "volume": 235099.0}, {"date": "2018-10-04", "close": 0.26, "volume": 503948.0}, {"date": "2018-10-05", "close": 0.245, "volume": 266083.0}, {"date": "2018-10-08", "close": 0.24, "volume": 39173.0}, {"date": "2018-10-09", "close": 0.24, "volume": 46137.0}, {"date": "2018-10-10", "close": 0.25, "volume": 61464.0}, {"date": "2018-10-11", "close": 0.25, "volume": 3643.0}, {"date": "2018-10-12", "close": 0.245, "volume": 48000.0}, {"date": "2018-10-15", "close": 0.24, "volume": 10101.0}, {"date": "2018-10-16", "close": 0.24, "volume": 59431.0}, {"date": "2018-10-17", "close": 0.24, "volume": 46054.0}, {"date": "2018-10-18", "close": 0.245, "volume": 51572.0}, {"date": "2018-10-19", "close": 0.24, "volume": 69237.0}, {"date": "2018-10-22", "close": 0.225, "volume": 178811.0}, {"date": "2018-10-23", "close": 0.235, "volume": 29319.0}, {"date": "2018-10-24", "close": 0.24, "volume": 61127.0}, {"date": "2018-10-25", "close": 0.23, "volume": 65141.0}, {"date": "2018-10-26", "close": 0.22, "volume": 21263.0}, {"date": "2018-10-29", "close": 0.23, "volume": 37777.0}, {"date": "2018-10-30", "close": 0.235, "volume": 4970.0}, {"date": "2018-10-31", "close": 0.245, "volume": 57472.0}, {"date": "2018-11-01", "close": 0.235, "volume": 138145.0}, {"date": "2018-11-02", "close": 0.25, "volume": 422556.0}, {"date": "2018-11-05", "close": 0.24, "volume": 48000.0}, {"date": "2018-11-06", "close": 0.245, "volume": 32821.0}, {"date": "2018-11-07", "close": 0.24, "volume": 60234.0}, {"date": "2018-11-08", "close": 0.23, "volume": 129999.0}, {"date": "2018-11-09", "close": 0.225, "volume": 141024.0}, {"date": "2018-11-12", "close": 0.225, "volume": 13335.0}, {"date": "2018-11-13", "close": 0.23, "volume": 4300.0}, {"date": "2018-11-14", "close": 0.225, "volume": 39194.0}, {"date": "2018-11-15", "close": 0.225, "volume": 49644.0}, {"date": "2018-11-16", "close": 0.235, "volume": 7773.0}, {"date": "2018-11-19", "close": 0.23, "volume": 15609.0}, {"date": "2018-11-20", "close": 0.225, "volume": 211844.0}, {"date": "2018-11-21", "close": 0.22, "volume": 168052.0}, {"date": "2018-11-22", "close": 0.23, "volume": 3000.0}, {"date": "2018-11-23", "close": 0.21, "volume": 40806.0}, {"date": "2018-11-26", "close": 0.21, "volume": 24000.0}, {"date": "2018-11-27", "close": 0.21, "volume": 1000.0}, {"date": "2018-11-28", "close": 0.215, "volume": 18139.0}, {"date": "2018-11-29", "close": 0.21, "volume": 6978.0}, {"date": "2018-12-03", "close": 0.19, "volume": 37255.0}, {"date": "2018-12-04", "close": 0.195, "volume": 59449.0}, {"date": "2018-12-05", "close": 0.195, "volume": 8788.0}, {"date": "2018-12-06", "close": 0.19, "volume": 107384.0}, {"date": "2018-12-11", "close": 0.17, "volume": 463244.0}, {"date": "2018-12-12", "close": 0.16, "volume": 208869.0}, {"date": "2018-12-13", "close": 0.16, "volume": 153502.0}, {"date": "2018-12-14", "close": 0.16, "volume": 300215.0}, {"date": "2018-12-17", "close": 0.16, "volume": 84610.0}, {"date": "2018-12-18", "close": 0.16, "volume": 19000.0}, {"date": "2018-12-19", "close": 0.155, "volume": 14031.0}, {"date": "2018-12-20", "close": 0.145, "volume": 80550.0}, {"date": "2018-12-21", "close": 0.15, "volume": 28999.0}, {"date": "2018-12-24", "close": 0.15, "volume": 113095.0}, {"date": "2018-12-27", "close": 0.15, "volume": 103076.0}, {"date": "2018-12-28", "close": 0.15, "volume": 20000.0}, {"date": "2018-12-31", "close": 0.145, "volume": 70005.0}, {"date": "2019-01-02", "close": 0.155, "volume": 25000.0}, {"date": "2019-01-03", "close": 0.155, "volume": 5000.0}, {"date": "2019-01-04", "close": 0.15, "volume": 8779.0}, {"date": "2019-01-07", "close": 0.15, "volume": 16273.0}, {"date": "2019-01-08", "close": 0.15, "volume": 65111.0}, {"date": "2019-01-09", "close": 0.15, "volume": 25869.0}, {"date": "2019-01-10", "close": 0.145, "volume": 53759.0}, {"date": "2019-01-11", "close": 0.145, "volume": 9086.0}, {"date": "2019-01-14", "close": 0.15, "volume": 202546.0}, {"date": "2019-01-15", "close": 0.15, "volume": 11282.0}, {"date": "2019-01-16", "close": 0.15, "volume": 29219.0}, {"date": "2019-01-17", "close": 0.145, "volume": 264899.0}, {"date": "2019-01-18", "close": 0.145, "volume": 101017.0}, {"date": "2019-01-21", "close": 0.14, "volume": 10170.0}, {"date": "2019-01-22", "close": 0.14, "volume": 20000.0}, {"date": "2019-01-23", "close": 0.14, "volume": 187813.0}, {"date": "2019-01-24", "close": 0.13, "volume": 164767.0}, {"date": "2019-01-25", "close": 0.13, "volume": 17384.0}, {"date": "2019-01-29", "close": 0.125, "volume": 187725.0}, {"date": "2019-01-30", "close": 0.13, "volume": 30804.0}, {"date": "2019-01-31", "close": 0.13, "volume": 48941.0}, {"date": "2019-02-01", "close": 0.14, "volume": 7745.0}, {"date": "2019-02-04", "close": 0.135, "volume": 101305.0}, {"date": "2019-02-05", "close": 0.14, "volume": 48974.0}, {"date": "2019-02-06", "close": 0.14, "volume": 11700.0}, {"date": "2019-02-07", "close": 0.14, "volume": 13763.0}, {"date": "2019-02-08", "close": 0.14, "volume": 58984.0}, {"date": "2019-02-11", "close": 0.15, "volume": 51153.0}, {"date": "2019-02-13", "close": 0.165, "volume": 475429.0}, {"date": "2019-02-14", "close": 0.155, "volume": 81145.0}, {"date": "2019-02-15", "close": 0.145, "volume": 59339.0}, {"date": "2019-02-18", "close": 0.135, "volume": 330262.0}, {"date": "2019-02-19", "close": 0.125, "volume": 40992.0}, {"date": "2019-02-20", "close": 0.13, "volume": 20000.0}, {"date": "2019-02-21", "close": 0.13, "volume": 39531.0}, {"date": "2019-02-22", "close": 0.13, "volume": 23808.0}, {"date": "2019-02-25", "close": 0.135, "volume": 187858.0}, {"date": "2019-02-26", "close": 0.135, "volume": 26656.0}, {"date": "2019-02-27", "close": 0.135, "volume": 78221.0}, {"date": "2019-02-28", "close": 0.13, "volume": 66476.0}, {"date": "2019-03-01", "close": 0.135, "volume": 98592.0}, {"date": "2019-03-04", "close": 0.14, "volume": 10000.0}, {"date": "2019-03-05", "close": 0.14, "volume": 30644.0}, {"date": "2019-03-06", "close": 0.13, "volume": 705657.0}, {"date": "2019-03-07", "close": 0.135, "volume": 27644.0}, {"date": "2019-03-08", "close": 0.135, "volume": 3356.0}, {"date": "2019-03-11", "close": 0.145, "volume": 27507.0}, {"date": "2019-03-12", "close": 0.14, "volume": 59363.0}, {"date": "2019-03-13", "close": 0.145, "volume": 20806.0}, {"date": "2019-03-14", "close": 0.145, "volume": 15765.0}, {"date": "2019-03-15", "close": 0.14, "volume": 31744.0}, {"date": "2019-03-18", "close": 0.135, "volume": 282692.0}, {"date": "2019-03-19", "close": 0.14, "volume": 15500.0}, {"date": "2019-03-20", "close": 0.14, "volume": 5857.0}, {"date": "2019-03-21", "close": 0.135, "volume": 19443.0}, {"date": "2019-03-22", "close": 0.14, "volume": 8372.0}, {"date": "2019-03-25", "close": 0.145, "volume": 11468.0}, {"date": "2019-03-26", "close": 0.13, "volume": 5896.0}, {"date": "2019-03-27", "close": 0.135, "volume": 11573.0}, {"date": "2019-03-28", "close": 0.125, "volume": 95763.0}, {"date": "2019-03-29", "close": 0.14, "volume": 56042.0}, {"date": "2019-04-01", "close": 0.14, "volume": 15000.0}, {"date": "2019-04-02", "close": 0.14, "volume": 11689.0}, {"date": "2019-04-03", "close": 0.145, "volume": 10000.0}, {"date": "2019-04-05", "close": 0.14, "volume": 8185.0}, {"date": "2019-04-08", "close": 0.135, "volume": 49411.0}, {"date": "2019-04-09", "close": 0.135, "volume": 28015.0}, {"date": "2019-04-10", "close": 0.14, "volume": 30000.0}, {"date": "2019-04-11", "close": 0.135, "volume": 65809.0}, {"date": "2019-04-12", "close": 0.135, "volume": 3968.0}, {"date": "2019-04-15", "close": 0.135, "volume": 33683.0}, {"date": "2019-04-16", "close": 0.135, "volume": 10000.0}, {"date": "2019-04-17", "close": 0.13, "volume": 7723.0}, {"date": "2019-04-18", "close": 0.13, "volume": 26716.0}, {"date": "2019-04-23", "close": 0.11, "volume": 230047.0}, {"date": "2019-04-24", "close": 0.125, "volume": 36192.0}, {"date": "2019-04-26", "close": 0.12, "volume": 1134.0}, {"date": "2019-04-29", "close": 0.12, "volume": 69314.0}, {"date": "2019-04-30", "close": 0.115, "volume": 212597.0}, {"date": "2019-05-01", "close": 0.12, "volume": 271083.0}, {"date": "2019-05-02", "close": 0.115, "volume": 43156.0}, {"date": "2019-05-03", "close": 0.11, "volume": 22192.0}, {"date": "2019-05-06", "close": 0.115, "volume": 93666.0}, {"date": "2019-05-07", "close": 0.115, "volume": 22500.0}, {"date": "2019-05-08", "close": 0.525, "volume": 62576196.0}, {"date": "2019-05-09", "close": 0.415, "volume": 73432314.0}, {"date": "2019-05-10", "close": 0.42, "volume": 20945112.0}, {"date": "2019-05-13", "close": 0.61, "volume": 26826421.0}, {"date": "2019-05-14", "close": 0.64, "volume": 33670484.0}, {"date": "2019-05-15", "close": 0.535, "volume": 17273077.0}, {"date": "2019-05-16", "close": 0.535, "volume": 8446442.0}, {"date": "2019-05-17", "close": 0.49, "volume": 6363083.0}, {"date": "2019-05-20", "close": 0.52, "volume": 7071682.0}, {"date": "2019-05-21", "close": 0.505, "volume": 4055312.0}, {"date": "2019-05-22", "close": 0.46, "volume": 4095754.0}, {"date": "2019-05-23", "close": 0.495, "volume": 1515105.0}, {"date": "2019-05-24", "close": 0.495, "volume": 914257.0}, {"date": "2019-05-27", "close": 0.465, "volume": 1876805.0}, {"date": "2019-05-30", "close": 0.44, "volume": 3083903.0}, {"date": "2019-05-31", "close": 0.455, "volume": 1248564.0}, {"date": "2019-06-03", "close": 0.415, "volume": 1953028.0}, {"date": "2019-06-04", "close": 0.435, "volume": 1898071.0}, {"date": "2019-06-05", "close": 0.405, "volume": 1771005.0}, {"date": "2019-06-06", "close": 0.38, "volume": 5767775.0}, {"date": "2019-06-07", "close": 0.405, "volume": 5141246.0}, {"date": "2019-06-11", "close": 0.41, "volume": 1350510.0}, {"date": "2019-06-12", "close": 0.47, "volume": 5461433.0}, {"date": "2019-06-13", "close": 0.425, "volume": 4616516.0}, {"date": "2019-06-14", "close": 0.445, "volume": 2317146.0}, {"date": "2019-06-17", "close": 0.465, "volume": 2141898.0}, {"date": "2019-06-18", "close": 0.435, "volume": 4493407.0}, {"date": "2019-06-19", "close": 0.49, "volume": 13811426.0}, {"date": "2019-06-20", "close": 0.465, "volume": 4995976.0}, {"date": "2019-06-21", "close": 0.465, "volume": 2186126.0}, {"date": "2019-06-24", "close": 0.51, "volume": 2296296.0}, {"date": "2019-06-25", "close": 0.565, "volume": 6554351.0}, {"date": "2019-06-26", "close": 0.535, "volume": 6698664.0}, {"date": "2019-06-27", "close": 0.54, "volume": 1902969.0}, {"date": "2019-06-28", "close": 0.51, "volume": 3146297.0}, {"date": "2019-07-01", "close": 0.55, "volume": 2231593.0}, {"date": "2019-07-02", "close": 0.52, "volume": 2193939.0}, {"date": "2019-07-03", "close": 0.485, "volume": 3897892.0}, {"date": "2019-07-04", "close": 0.465, "volume": 1060067.0}, {"date": "2019-07-05", "close": 0.485, "volume": 2181404.0}, {"date": "2019-07-08", "close": 0.49, "volume": 882890.0}, {"date": "2019-07-09", "close": 0.505, "volume": 1921704.0}, {"date": "2019-07-10", "close": 0.485, "volume": 965543.0}, {"date": "2019-07-11", "close": 0.475, "volume": 1123411.0}, {"date": "2019-07-12", "close": 0.465, "volume": 1148695.0}, {"date": "2019-07-15", "close": 0.455, "volume": 1021675.0}, {"date": "2019-07-16", "close": 0.43, "volume": 1883886.0}, {"date": "2019-07-17", "close": 0.42, "volume": 1017989.0}, {"date": "2019-07-18", "close": 0.425, "volume": 847445.0}, {"date": "2019-07-19", "close": 0.44, "volume": 642886.0}, {"date": "2019-07-22", "close": 0.42, "volume": 767534.0}, {"date": "2019-07-23", "close": 0.44, "volume": 949731.0}, {"date": "2019-07-24", "close": 0.45, "volume": 1181569.0}, {"date": "2019-07-25", "close": 0.49, "volume": 5602190.0}, {"date": "2019-07-26", "close": 0.46, "volume": 1344232.0}, {"date": "2019-07-29", "close": 0.45, "volume": 938007.0}, {"date": "2019-07-30", "close": 0.435, "volume": 513762.0}, {"date": "2019-07-31", "close": 0.435, "volume": 1034490.0}, {"date": "2019-08-01", "close": 0.445, "volume": 1110658.0}, {"date": "2019-08-02", "close": 0.45, "volume": 524606.0}, {"date": "2019-08-05", "close": 0.425, "volume": 1105787.0}, {"date": "2019-08-06", "close": 0.425, "volume": 1256263.0}, {"date": "2019-08-07", "close": 0.41, "volume": 1336596.0}, {"date": "2019-08-08", "close": 0.41, "volume": 399654.0}, {"date": "2019-08-09", "close": 0.405, "volume": 835975.0}, {"date": "2019-08-12", "close": 0.415, "volume": 492886.0}, {"date": "2019-08-13", "close": 0.415, "volume": 384286.0}, {"date": "2019-08-14", "close": 0.415, "volume": 262496.0}, {"date": "2019-08-15", "close": 0.4, "volume": 578764.0}, {"date": "2019-08-16", "close": 0.415, "volume": 347285.0}, {"date": "2019-08-19", "close": 0.4, "volume": 717718.0}, {"date": "2019-08-20", "close": 0.4, "volume": 230342.0}, {"date": "2019-08-21", "close": 0.395, "volume": 719332.0}, {"date": "2019-08-22", "close": 0.402, "volume": 203878.0}, {"date": "2019-08-23", "close": 0.425, "volume": 1028230.0}, {"date": "2019-08-26", "close": 0.4, "volume": 422781.0}, {"date": "2019-08-27", "close": 0.4, "volume": 676640.0}, {"date": "2019-08-28", "close": 0.4, "volume": 1103942.0}, {"date": "2019-08-29", "close": 0.405, "volume": 198648.0}, {"date": "2019-08-30", "close": 0.41, "volume": 783866.0}, {"date": "2019-09-02", "close": 0.4, "volume": 318321.0}, {"date": "2019-09-03", "close": 0.395, "volume": 368928.0}, {"date": "2019-09-04", "close": 0.4, "volume": 11011390.0}, {"date": "2019-09-05", "close": 0.395, "volume": 3047592.0}, {"date": "2019-09-06", "close": 0.385, "volume": 650649.0}, {"date": "2019-09-09", "close": 0.395, "volume": 753626.0}, {"date": "2019-09-10", "close": 0.385, "volume": 632916.0}, {"date": "2019-09-11", "close": 0.375, "volume": 750829.0}, {"date": "2019-09-12", "close": 0.38, "volume": 647045.0}, {"date": "2019-09-13", "close": 0.375, "volume": 275251.0}, {"date": "2019-09-16", "close": 0.39, "volume": 395699.0}, {"date": "2019-09-17", "close": 0.39, "volume": 609704.0}, {"date": "2019-09-18", "close": 0.405, "volume": 470818.0}, {"date": "2019-09-19", "close": 0.385, "volume": 759436.0}, {"date": "2019-09-20", "close": 0.375, "volume": 803794.0}, {"date": "2019-09-23", "close": 0.38, "volume": 309564.0}, {"date": "2019-09-24", "close": 0.395, "volume": 319199.0}, {"date": "2019-09-25", "close": 0.38, "volume": 382928.0}, {"date": "2019-09-26", "close": 0.385, "volume": 329277.0}, {"date": "2019-09-27", "close": 0.39, "volume": 327885.0}, {"date": "2019-09-30", "close": 0.4, "volume": 525193.0}, {"date": "2019-10-01", "close": 0.41, "volume": 734774.0}, {"date": "2019-10-02", "close": 0.4, "volume": 208264.0}, {"date": "2019-10-03", "close": 0.39, "volume": 517529.0}, {"date": "2019-10-04", "close": 0.395, "volume": 995125.0}, {"date": "2019-10-09", "close": 0.475, "volume": 24129401.0}, {"date": "2019-10-10", "close": 0.41, "volume": 6541784.0}, {"date": "2019-10-11", "close": 0.445, "volume": 2490630.0}, {"date": "2019-10-14", "close": 0.48, "volume": 3315956.0}, {"date": "2019-10-15", "close": 0.48, "volume": 3441723.0}, {"date": "2019-10-16", "close": 0.47, "volume": 1150028.0}, {"date": "2019-10-17", "close": 0.465, "volume": 427757.0}, {"date": "2019-10-18", "close": 0.45, "volume": 448008.0}, {"date": "2019-10-21", "close": 0.455, "volume": 383704.0}, {"date": "2019-10-22", "close": 0.545, "volume": 4535341.0}, {"date": "2019-10-23", "close": 0.515, "volume": 2723798.0}, {"date": "2019-10-24", "close": 0.5, "volume": 942594.0}, {"date": "2019-10-25", "close": 0.545, "volume": 4501412.0}, {"date": "2019-10-28", "close": 0.63, "volume": 6862868.0}, {"date": "2019-10-29", "close": 0.57, "volume": 6570986.0}, {"date": "2019-10-30", "close": 0.59, "volume": 3845812.0}, {"date": "2019-10-31", "close": 0.645, "volume": 5544864.0}, {"date": "2019-11-01", "close": 0.635, "volume": 5509198.0}, {"date": "2019-11-04", "close": 0.6, "volume": 2412743.0}, {"date": "2019-11-05", "close": 0.56, "volume": 4006232.0}, {"date": "2019-11-06", "close": 0.54, "volume": 1455702.0}, {"date": "2019-11-07", "close": 0.525, "volume": 2296048.0}, {"date": "2019-11-08", "close": 0.515, "volume": 1184845.0}, {"date": "2019-11-11", "close": 0.56, "volume": 1959532.0}, {"date": "2019-11-12", "close": 0.55, "volume": 2747411.0}, {"date": "2019-11-13", "close": 0.55, "volume": 1133283.0}, {"date": "2019-11-14", "close": 0.53, "volume": 803266.0}, {"date": "2019-11-15", "close": 0.53, "volume": 793673.0}, {"date": "2019-11-18", "close": 0.535, "volume": 592268.0}, {"date": "2019-11-19", "close": 0.53, "volume": 311614.0}, {"date": "2019-11-20", "close": 0.565, "volume": 2299876.0}, {"date": "2019-11-21", "close": 0.55, "volume": 799888.0}, {"date": "2019-11-22", "close": 0.57, "volume": 1016924.0}, {"date": "2019-11-25", "close": 0.56, "volume": 1087225.0}, {"date": "2019-11-26", "close": 0.57, "volume": 357603.0}, {"date": "2019-11-27", "close": 0.565, "volume": 472469.0}, {"date": "2019-11-28", "close": 0.6, "volume": 2652514.0}, {"date": "2019-11-29", "close": 0.565, "volume": 1364423.0}, {"date": "2019-12-04", "close": 0.515, "volume": 3587077.0}, {"date": "2019-12-05", "close": 0.51, "volume": 2108529.0}, {"date": "2019-12-06", "close": 0.505, "volume": 1271187.0}, {"date": "2019-12-09", "close": 0.475, "volume": 2546615.0}, {"date": "2019-12-10", "close": 0.48, "volume": 1782298.0}, {"date": "2019-12-11", "close": 0.475, "volume": 1016551.0}, {"date": "2019-12-12", "close": 0.475, "volume": 716882.0}, {"date": "2019-12-13", "close": 0.48, "volume": 645793.0}, {"date": "2019-12-16", "close": 0.49, "volume": 1429499.0}, {"date": "2019-12-17", "close": 0.48, "volume": 1067258.0}, {"date": "2019-12-18", "close": 0.475, "volume": 919934.0}, {"date": "2019-12-19", "close": 0.48, "volume": 764938.0}, {"date": "2019-12-20", "close": 0.48, "volume": 310228.0}, {"date": "2019-12-23", "close": 0.47, "volume": 327423.0}, {"date": "2019-12-24", "close": 0.47, "volume": 210953.0}, {"date": "2019-12-27", "close": 0.475, "volume": 217807.0}, {"date": "2019-12-30", "close": 0.48, "volume": 490105.0}, {"date": "2019-12-31", "close": 0.49, "volume": 97319.0}, {"date": "2020-01-02", "close": 0.5, "volume": 365423.0}, {"date": "2020-01-03", "close": 0.495, "volume": 193506.0}, {"date": "2020-01-06", "close": 0.485, "volume": 262224.0}, {"date": "2020-01-07", "close": 0.475, "volume": 385525.0}, {"date": "2020-01-08", "close": 0.45, "volume": 1114434.0}, {"date": "2020-01-09", "close": 0.455, "volume": 346476.0}, {"date": "2020-01-10", "close": 0.445, "volume": 692188.0}, {"date": "2020-01-13", "close": 0.455, "volume": 907577.0}, {"date": "2020-01-14", "close": 0.475, "volume": 421898.0}, {"date": "2020-01-15", "close": 0.465, "volume": 436282.0}, {"date": "2020-01-16", "close": 0.505, "volume": 1904071.0}, {"date": "2020-01-17", "close": 0.495, "volume": 599101.0}, {"date": "2020-01-20", "close": 0.5, "volume": 903824.0}, {"date": "2020-01-21", "close": 0.49, "volume": 430615.0}, {"date": "2020-01-22", "close": 0.49, "volume": 187407.0}, {"date": "2020-01-23", "close": 0.485, "volume": 224070.0}, {"date": "2020-01-24", "close": 0.475, "volume": 317307.0}, {"date": "2020-01-28", "close": 0.465, "volume": 628961.0}, {"date": "2020-01-29", "close": 0.46, "volume": 255419.0}, {"date": "2020-01-30", "close": 0.455, "volume": 367252.0}, {"date": "2020-01-31", "close": 0.48, "volume": 636244.0}, {"date": "2020-02-03", "close": 0.5, "volume": 410074.0}, {"date": "2020-02-04", "close": 0.485, "volume": 316907.0}, {"date": "2020-02-05", "close": 0.495, "volume": 567166.0}, {"date": "2020-02-06", "close": 0.495, "volume": 715399.0}, {"date": "2020-02-07", "close": 0.49, "volume": 809731.0}, {"date": "2020-02-10", "close": 0.49, "volume": 211826.0}, {"date": "2020-02-11", "close": 0.48, "volume": 211593.0}, {"date": "2020-02-12", "close": 0.48, "volume": 173974.0}, {"date": "2020-02-13", "close": 0.475, "volume": 354547.0}, {"date": "2020-02-14", "close": 0.47, "volume": 150232.0}, {"date": "2020-02-17", "close": 0.485, "volume": 145904.0}, {"date": "2020-02-18", "close": 0.485, "volume": 262344.0}, {"date": "2020-02-19", "close": 0.48, "volume": 267565.0}, {"date": "2020-02-20", "close": 0.47, "volume": 359602.0}, {"date": "2020-02-21", "close": 0.47, "volume": 200019.0}, {"date": "2020-02-24", "close": 0.445, "volume": 967012.0}, {"date": "2020-02-25", "close": 0.43, "volume": 891765.0}, {"date": "2020-02-26", "close": 0.39, "volume": 1398296.0}, {"date": "2020-02-27", "close": 0.365, "volume": 1309090.0}, {"date": "2020-02-28", "close": 0.3, "volume": 3213325.0}, {"date": "2020-03-02", "close": 0.315, "volume": 1716437.0}, {"date": "2020-03-03", "close": 0.34, "volume": 1648622.0}, {"date": "2020-03-04", "close": 0.325, "volume": 491190.0}, {"date": "2020-03-05", "close": 0.33, "volume": 610242.0}, {"date": "2020-03-06", "close": 0.32, "volume": 837227.0}, {"date": "2020-03-09", "close": 0.28, "volume": 1063228.0}, {"date": "2020-03-10", "close": 0.305, "volume": 1198018.0}, {"date": "2020-03-11", "close": 0.325, "volume": 3378999.0}, {"date": "2020-03-12", "close": 0.285, "volume": 1601512.0}, {"date": "2020-03-13", "close": 0.27, "volume": 1708699.0}, {"date": "2020-03-16", "close": 0.26, "volume": 534520.0}, {"date": "2020-03-17", "close": 0.255, "volume": 759581.0}, {"date": "2020-03-18", "close": 0.27, "volume": 431895.0}, {"date": "2020-03-19", "close": 0.225, "volume": 1419941.0}, {"date": "2020-03-20", "close": 0.245, "volume": 1465219.0}, {"date": "2020-03-23", "close": 0.2, "volume": 2075400.0}, {"date": "2020-03-24", "close": 0.22, "volume": 660001.0}, {"date": "2020-03-25", "close": 0.23, "volume": 978662.0}, {"date": "2020-03-26", "close": 0.24, "volume": 755920.0}, {"date": "2020-03-27", "close": 0.23, "volume": 735961.0}, {"date": "2020-03-30", "close": 0.24, "volume": 888905.0}, {"date": "2020-03-31", "close": 0.25, "volume": 1515600.0}, {"date": "2020-04-01", "close": 0.27, "volume": 505170.0}, {"date": "2020-04-02", "close": 0.3, "volume": 1256224.0}, {"date": "2020-04-03", "close": 0.31, "volume": 1882099.0}, {"date": "2020-04-06", "close": 0.34, "volume": 561545.0}, {"date": "2020-04-07", "close": 0.34, "volume": 971354.0}, {"date": "2020-04-08", "close": 0.33, "volume": 587204.0}, {"date": "2020-04-09", "close": 0.35, "volume": 706147.0}, {"date": "2020-04-14", "close": 0.36, "volume": 1099706.0}, {"date": "2020-04-15", "close": 0.35, "volume": 754772.0}, {"date": "2020-04-16", "close": 0.325, "volume": 620744.0}, {"date": "2020-04-17", "close": 0.32, "volume": 307045.0}, {"date": "2020-04-20", "close": 0.32, "volume": 502555.0}, {"date": "2020-04-21", "close": 0.305, "volume": 580673.0}, {"date": "2020-04-22", "close": 0.31, "volume": 401171.0}, {"date": "2020-04-23", "close": 0.305, "volume": 168037.0}, {"date": "2020-04-24", "close": 0.305, "volume": 678742.0}, {"date": "2020-04-27", "close": 0.312, "volume": 297828.0}, {"date": "2020-04-28", "close": 0.315, "volume": 270947.0}, {"date": "2020-04-29", "close": 0.33, "volume": 208271.0}, {"date": "2020-04-30", "close": 0.335, "volume": 480805.0}, {"date": "2020-05-01", "close": 0.325, "volume": 477128.0}, {"date": "2020-05-04", "close": 0.325, "volume": 153003.0}, {"date": "2020-05-05", "close": 0.33, "volume": 364439.0}, {"date": "2020-05-06", "close": 0.33, "volume": 339840.0}, {"date": "2020-05-07", "close": 0.33, "volume": 193287.0}, {"date": "2020-05-08", "close": 0.35, "volume": 805376.0}, {"date": "2020-05-11", "close": 0.365, "volume": 1121758.0}, {"date": "2020-05-12", "close": 0.385, "volume": 1922894.0}, {"date": "2020-05-13", "close": 0.385, "volume": 669530.0}, {"date": "2020-05-14", "close": 0.385, "volume": 504009.0}, {"date": "2020-05-15", "close": 0.375, "volume": 447980.0}, {"date": "2020-05-18", "close": 0.37, "volume": 168431.0}, {"date": "2020-05-19", "close": 0.375, "volume": 267127.0}, {"date": "2020-05-20", "close": 0.375, "volume": 447031.0}, {"date": "2020-05-21", "close": 0.36, "volume": 498447.0}, {"date": "2020-05-22", "close": 0.355, "volume": 342623.0}, {"date": "2020-05-25", "close": 0.335, "volume": 1770843.0}, {"date": "2020-05-26", "close": 0.325, "volume": 1150750.0}, {"date": "2020-05-27", "close": 0.325, "volume": 237652.0}, {"date": "2020-05-28", "close": 0.34, "volume": 129103.0}, {"date": "2020-05-29", "close": 0.36, "volume": 752801.0}, {"date": "2020-06-01", "close": 0.35, "volume": 321718.0}, {"date": "2020-06-02", "close": 0.355, "volume": 160094.0}, {"date": "2020-06-03", "close": 0.355, "volume": 265199.0}, {"date": "2020-06-04", "close": 0.355, "volume": 260583.0}, {"date": "2020-06-05", "close": 0.355, "volume": 521973.0}, {"date": "2020-06-09", "close": 0.355, "volume": 679558.0}, {"date": "2020-06-10", "close": 0.36, "volume": 586128.0}, {"date": "2020-06-11", "close": 0.35, "volume": 536949.0}, {"date": "2020-06-12", "close": 0.34, "volume": 551214.0}, {"date": "2020-06-15", "close": 0.335, "volume": 266855.0}, {"date": "2020-06-16", "close": 0.35, "volume": 139208.0}, {"date": "2020-06-17", "close": 0.35, "volume": 225361.0}, {"date": "2020-06-18", "close": 0.335, "volume": 214827.0}, {"date": "2020-06-19", "close": 0.34, "volume": 264706.0}, {"date": "2020-06-22", "close": 0.36, "volume": 1260599.0}, {"date": "2020-06-23", "close": 0.365, "volume": 712545.0}, {"date": "2020-06-24", "close": 0.36, "volume": 495562.0}, {"date": "2020-06-25", "close": 0.33, "volume": 1519956.0}, {"date": "2020-06-26", "close": 0.335, "volume": 553299.0}, {"date": "2020-06-29", "close": 0.315, "volume": 1166897.0}, {"date": "2020-06-30", "close": 0.315, "volume": 979954.0}, {"date": "2020-07-01", "close": 0.33, "volume": 379302.0}, {"date": "2020-07-02", "close": 0.345, "volume": 401119.0}, {"date": "2020-07-03", "close": 0.335, "volume": 141128.0}, {"date": "2020-07-06", "close": 0.345, "volume": 440123.0}, {"date": "2020-07-07", "close": 0.34, "volume": 210012.0}, {"date": "2020-07-08", "close": 0.34, "volume": 146173.0}, {"date": "2020-07-09", "close": 0.35, "volume": 2014711.0}, {"date": "2020-07-10", "close": 0.355, "volume": 467979.0}, {"date": "2020-07-13", "close": 0.355, "volume": 1038389.0}, {"date": "2020-07-14", "close": 0.34, "volume": 387683.0}, {"date": "2020-07-15", "close": 0.355, "volume": 212745.0}, {"date": "2020-07-16", "close": 0.345, "volume": 146978.0}, {"date": "2020-07-17", "close": 0.342, "volume": 219074.0}, {"date": "2020-07-20", "close": 0.33, "volume": 317489.0}, {"date": "2020-07-21", "close": 0.35, "volume": 263593.0}, {"date": "2020-07-22", "close": 0.35, "volume": 182435.0}, {"date": "2020-07-23", "close": 0.35, "volume": 198979.0}, {"date": "2020-07-24", "close": 0.345, "volume": 203854.0}, {"date": "2020-07-27", "close": 0.345, "volume": 157319.0}, {"date": "2020-07-28", "close": 0.355, "volume": 225227.0}, {"date": "2020-07-29", "close": 0.34, "volume": 70000.0}, {"date": "2020-07-30", "close": 0.355, "volume": 1026601.0}, {"date": "2020-07-31", "close": 0.345, "volume": 442567.0}, {"date": "2020-08-03", "close": 0.35, "volume": 246451.0}, {"date": "2020-08-04", "close": 0.35, "volume": 147347.0}, {"date": "2020-08-05", "close": 0.35, "volume": 91216.0}, {"date": "2020-08-06", "close": 0.345, "volume": 297022.0}, {"date": "2020-08-07", "close": 0.34, "volume": 516532.0}, {"date": "2020-08-10", "close": 0.345, "volume": 96808.0}, {"date": "2020-08-11", "close": 0.345, "volume": 706346.0}, {"date": "2020-08-12", "close": 0.34, "volume": 598295.0}, {"date": "2020-08-13", "close": 0.34, "volume": 109253.0}, {"date": "2020-08-14", "close": 0.35, "volume": 400086.0}, {"date": "2020-08-17", "close": 0.36, "volume": 374956.0}, {"date": "2020-08-18", "close": 0.43, "volume": 5863887.0}, {"date": "2020-08-19", "close": 0.43, "volume": 1873008.0}, {"date": "2020-08-20", "close": 0.46, "volume": 2224311.0}, {"date": "2020-08-21", "close": 0.445, "volume": 1144114.0}, {"date": "2020-08-24", "close": 0.47, "volume": 872986.0}, {"date": "2020-08-25", "close": 0.445, "volume": 823488.0}, {"date": "2020-08-26", "close": 0.45, "volume": 809618.0}, {"date": "2020-08-27", "close": 0.45, "volume": 731433.0}, {"date": "2020-08-28", "close": 0.45, "volume": 721426.0}, {"date": "2020-08-31", "close": 0.445, "volume": 609214.0}, {"date": "2020-09-01", "close": 0.41, "volume": 1042104.0}, {"date": "2020-09-02", "close": 0.445, "volume": 645264.0}, {"date": "2020-09-03", "close": 0.44, "volume": 375113.0}, {"date": "2020-09-04", "close": 0.42, "volume": 663403.0}, {"date": "2020-09-07", "close": 0.42, "volume": 115812.0}, {"date": "2020-09-08", "close": 0.41, "volume": 457691.0}, {"date": "2020-09-09", "close": 0.405, "volume": 1021293.0}, {"date": "2020-09-10", "close": 0.4, "volume": 258640.0}, {"date": "2020-09-11", "close": 0.41, "volume": 407870.0}, {"date": "2020-09-14", "close": 0.415, "volume": 333116.0}, {"date": "2020-09-15", "close": 0.43, "volume": 1010364.0}, {"date": "2020-09-16", "close": 0.42, "volume": 239746.0}, {"date": "2020-09-17", "close": 0.41, "volume": 878783.0}, {"date": "2020-09-18", "close": 0.415, "volume": 181762.0}, {"date": "2020-09-21", "close": 0.4, "volume": 396036.0}, {"date": "2020-09-22", "close": 0.4, "volume": 404228.0}, {"date": "2020-09-23", "close": 0.395, "volume": 386142.0}, {"date": "2020-09-24", "close": 0.405, "volume": 177457.0}, {"date": "2020-09-25", "close": 0.4, "volume": 205399.0}, {"date": "2020-09-28", "close": 0.41, "volume": 310399.0}, {"date": "2020-09-29", "close": 0.41, "volume": 161779.0}, {"date": "2020-09-30", "close": 0.4, "volume": 295177.0}, {"date": "2020-10-01", "close": 0.415, "volume": 183221.0}, {"date": "2020-10-02", "close": 0.4, "volume": 471993.0}, {"date": "2020-10-05", "close": 0.41, "volume": 124559.0}, {"date": "2020-10-06", "close": 0.415, "volume": 458465.0}, {"date": "2020-10-07", "close": 0.42, "volume": 301389.0}, {"date": "2020-10-08", "close": 0.41, "volume": 207664.0}, {"date": "2020-10-09", "close": 0.415, "volume": 106357.0}, {"date": "2020-10-12", "close": 0.405, "volume": 237899.0}, {"date": "2020-10-13", "close": 0.41, "volume": 433881.0}, {"date": "2020-10-14", "close": 0.405, "volume": 139999.0}, {"date": "2020-10-15", "close": 0.39, "volume": 382425.0}, {"date": "2020-10-16", "close": 0.375, "volume": 1072627.0}, {"date": "2020-10-19", "close": 0.375, "volume": 323007.0}, {"date": "2020-10-20", "close": 0.38, "volume": 262032.0}, {"date": "2020-10-21", "close": 0.36, "volume": 539694.0}, {"date": "2020-10-22", "close": 0.365, "volume": 115242.0}, {"date": "2020-10-23", "close": 0.36, "volume": 231639.0}, {"date": "2020-10-26", "close": 0.37, "volume": 214049.0}, {"date": "2020-10-27", "close": 0.36, "volume": 256448.0}, {"date": "2020-10-28", "close": 0.355, "volume": 174201.0}, {"date": "2020-10-29", "close": 0.34, "volume": 422650.0}, {"date": "2020-10-30", "close": 0.35, "volume": 264625.0}, {"date": "2020-11-02", "close": 0.33, "volume": 310122.0}, {"date": "2020-11-03", "close": 0.335, "volume": 268006.0}, {"date": "2020-11-04", "close": 0.335, "volume": 35259.0}, {"date": "2020-11-05", "close": 0.34, "volume": 155886.0}, {"date": "2020-11-06", "close": 0.34, "volume": 194390.0}, {"date": "2020-11-09", "close": 0.34, "volume": 258607.0}, {"date": "2020-11-10", "close": 0.35, "volume": 682892.0}, {"date": "2020-11-11", "close": 0.355, "volume": 135382.0}, {"date": "2020-11-12", "close": 0.35, "volume": 297501.0}, {"date": "2020-11-13", "close": 0.375, "volume": 550309.0}, {"date": "2020-11-16", "close": 0.395, "volume": 68103.0}, {"date": "2020-11-17", "close": 0.375, "volume": 430633.0}, {"date": "2020-11-20", "close": 0.435, "volume": 7524276.0}, {"date": "2020-11-23", "close": 0.415, "volume": 2477331.0}, {"date": "2020-11-24", "close": 0.435, "volume": 660934.0}, {"date": "2020-11-25", "close": 0.455, "volume": 997605.0}, {"date": "2020-11-26", "close": 0.435, "volume": 876325.0}, {"date": "2020-11-27", "close": 0.425, "volume": 653681.0}, {"date": "2020-11-30", "close": 0.42, "volume": 263805.0}, {"date": "2020-12-01", "close": 0.425, "volume": 414634.0}, {"date": "2020-12-02", "close": 0.43, "volume": 78335.0}, {"date": "2020-12-03", "close": 0.435, "volume": 357115.0}, {"date": "2020-12-04", "close": 0.425, "volume": 137273.0}, {"date": "2020-12-07", "close": 0.415, "volume": 560501.0}, {"date": "2020-12-08", "close": 0.415, "volume": 249739.0}, {"date": "2020-12-09", "close": 0.42, "volume": 157289.0}, {"date": "2020-12-10", "close": 0.41, "volume": 702519.0}, {"date": "2020-12-11", "close": 0.415, "volume": 151543.0}, {"date": "2020-12-14", "close": 0.42, "volume": 156787.0}, {"date": "2020-12-15", "close": 0.42, "volume": 205849.0}, {"date": "2020-12-16", "close": 0.42, "volume": 245195.0}, {"date": "2020-12-17", "close": 0.43, "volume": 704183.0}, {"date": "2020-12-18", "close": 0.43, "volume": 542343.0}, {"date": "2020-12-21", "close": 0.41, "volume": 189953.0}, {"date": "2020-12-22", "close": 0.41, "volume": 273482.0}, {"date": "2020-12-23", "close": 0.44, "volume": 1935377.0}, {"date": "2020-12-24", "close": 0.44, "volume": 540547.0}, {"date": "2020-12-29", "close": 0.455, "volume": 520546.0}, {"date": "2020-12-30", "close": 0.445, "volume": 168236.0}, {"date": "2020-12-31", "close": 0.45, "volume": 155983.0}, {"date": "2021-01-04", "close": 0.49, "volume": 1517515.0}, {"date": "2021-01-05", "close": 0.49, "volume": 789812.0}, {"date": "2021-01-06", "close": 0.475, "volume": 393589.0}, {"date": "2021-01-07", "close": 0.47, "volume": 216697.0}, {"date": "2021-01-08", "close": 0.47, "volume": 348614.0}, {"date": "2021-01-11", "close": 0.48, "volume": 518330.0}, {"date": "2021-01-12", "close": 0.46, "volume": 67640.0}, {"date": "2021-01-14", "close": 0.585, "volume": 15170380.0}, {"date": "2021-01-15", "close": 0.575, "volume": 3627139.0}, {"date": "2021-01-18", "close": 0.535, "volume": 2132139.0}, {"date": "2021-01-19", "close": 0.51, "volume": 2800310.0}, {"date": "2021-01-20", "close": 0.505, "volume": 1532130.0}, {"date": "2021-01-21", "close": 0.535, "volume": 1133201.0}, {"date": "2021-01-22", "close": 0.535, "volume": 867762.0}, {"date": "2021-01-25", "close": 0.52, "volume": 624232.0}, {"date": "2021-01-27", "close": 0.535, "volume": 504239.0}, {"date": "2021-01-28", "close": 0.53, "volume": 941217.0}, {"date": "2021-01-29", "close": 0.49, "volume": 1475605.0}, {"date": "2021-02-01", "close": 0.485, "volume": 555603.0}, {"date": "2021-02-02", "close": 0.525, "volume": 739999.0}, {"date": "2021-02-03", "close": 0.535, "volume": 485235.0}, {"date": "2021-02-04", "close": 0.53, "volume": 214484.0}, {"date": "2021-02-05", "close": 0.555, "volume": 1477820.0}, {"date": "2021-02-08", "close": 0.58, "volume": 1452736.0}, {"date": "2021-02-09", "close": 0.56, "volume": 654583.0}, {"date": "2021-02-10", "close": 0.565, "volume": 165117.0}, {"date": "2021-02-11", "close": 0.575, "volume": 353825.0}, {"date": "2021-02-12", "close": 0.56, "volume": 342849.0}, {"date": "2021-02-15", "close": 0.55, "volume": 1182435.0}, {"date": "2021-02-16", "close": 0.575, "volume": 746998.0}, {"date": "2021-02-17", "close": 0.575, "volume": 634213.0}, {"date": "2021-02-18", "close": 0.56, "volume": 213450.0}, {"date": "2021-02-19", "close": 0.54, "volume": 280313.0}, {"date": "2021-02-22", "close": 0.555, "volume": 195824.0}, {"date": "2021-02-23", "close": 0.55, "volume": 180734.0}, {"date": "2021-02-24", "close": 0.54, "volume": 130757.0}, {"date": "2021-02-25", "close": 0.54, "volume": 193692.0}, {"date": "2021-02-26", "close": 0.525, "volume": 783932.0}, {"date": "2021-03-01", "close": 0.525, "volume": 494213.0}, {"date": "2021-03-02", "close": 0.51, "volume": 275633.0}, {"date": "2021-03-03", "close": 0.515, "volume": 420210.0}, {"date": "2021-03-04", "close": 0.49, "volume": 466623.0}, {"date": "2021-03-05", "close": 0.485, "volume": 537043.0}, {"date": "2021-03-08", "close": 0.495, "volume": 188507.0}, {"date": "2021-03-09", "close": 0.505, "volume": 197585.0}, {"date": "2021-03-10", "close": 0.51, "volume": 177906.0}, {"date": "2021-03-11", "close": 0.505, "volume": 63682.0}, {"date": "2021-03-12", "close": 0.515, "volume": 235214.0}, {"date": "2021-03-15", "close": 0.52, "volume": 219092.0}, {"date": "2021-03-16", "close": 0.52, "volume": 236645.0}, {"date": "2021-03-17", "close": 0.52, "volume": 77275.0}, {"date": "2021-03-18", "close": 0.525, "volume": 92404.0}, {"date": "2021-03-19", "close": 0.54, "volume": 367842.0}, {"date": "2021-03-22", "close": 0.54, "volume": 256958.0}, {"date": "2021-03-23", "close": 0.53, "volume": 117507.0}, {"date": "2021-03-24", "close": 0.52, "volume": 185136.0}, {"date": "2021-03-25", "close": 0.51, "volume": 199810.0}, {"date": "2021-03-26", "close": 0.505, "volume": 90126.0}, {"date": "2021-03-29", "close": 0.51, "volume": 215822.0}, {"date": "2021-03-30", "close": 0.49, "volume": 161129.0}, {"date": "2021-03-31", "close": 0.5, "volume": 131316.0}, {"date": "2021-04-01", "close": 0.495, "volume": 53927.0}, {"date": "2021-04-06", "close": 0.48, "volume": 300054.0}, {"date": "2021-04-07", "close": 0.465, "volume": 448781.0}, {"date": "2021-04-08", "close": 0.485, "volume": 498856.0}, {"date": "2021-04-09", "close": 0.49, "volume": 120160.0}, {"date": "2021-04-12", "close": 0.49, "volume": 134082.0}, {"date": "2021-04-13", "close": 0.485, "volume": 238769.0}, {"date": "2021-04-14", "close": 0.485, "volume": 2020178.0}, {"date": "2021-04-15", "close": 0.53, "volume": 808097.0}, {"date": "2021-04-16", "close": 0.535, "volume": 216177.0}, {"date": "2021-04-19", "close": 0.54, "volume": 428986.0}, {"date": "2021-04-20", "close": 0.505, "volume": 287373.0}, {"date": "2021-04-21", "close": 0.505, "volume": 192429.0}, {"date": "2021-04-22", "close": 0.52, "volume": 98428.0}, {"date": "2021-04-23", "close": 0.52, "volume": 100054.0}, {"date": "2021-04-26", "close": 0.505, "volume": 157334.0}, {"date": "2021-04-27", "close": 0.515, "volume": 53237.0}, {"date": "2021-04-28", "close": 0.54, "volume": 1615824.0}, {"date": "2021-04-29", "close": 0.545, "volume": 452513.0}, {"date": "2021-04-30", "close": 0.53, "volume": 262022.0}, {"date": "2021-05-03", "close": 0.54, "volume": 379721.0}, {"date": "2021-05-04", "close": 0.54, "volume": 721228.0}, {"date": "2021-05-05", "close": 0.54, "volume": 164597.0}, {"date": "2021-05-06", "close": 0.545, "volume": 192094.0}, {"date": "2021-05-07", "close": 0.53, "volume": 359258.0}, {"date": "2021-05-10", "close": 0.545, "volume": 496853.0}, {"date": "2021-05-11", "close": 0.54, "volume": 245861.0}, {"date": "2021-05-12", "close": 0.53, "volume": 409157.0}, {"date": "2021-05-13", "close": 0.515, "volume": 254961.0}, {"date": "2021-05-14", "close": 0.535, "volume": 84320.0}, {"date": "2021-05-17", "close": 0.53, "volume": 138783.0}, {"date": "2021-05-18", "close": 0.52, "volume": 116833.0}, {"date": "2021-05-19", "close": 0.515, "volume": 264026.0}, {"date": "2021-05-20", "close": 0.5, "volume": 477806.0}, {"date": "2021-05-21", "close": 0.51, "volume": 109554.0}, {"date": "2021-05-24", "close": 0.5, "volume": 316664.0}, {"date": "2021-05-25", "close": 0.495, "volume": 210367.0}, {"date": "2021-05-26", "close": 0.53, "volume": 602361.0}, {"date": "2021-05-27", "close": 0.55, "volume": 728301.0}, {"date": "2021-05-28", "close": 0.54, "volume": 106014.0}, {"date": "2021-05-31", "close": 0.545, "volume": 171306.0}, {"date": "2021-06-01", "close": 0.535, "volume": 159867.0}, {"date": "2021-06-02", "close": 0.53, "volume": 253847.0}, {"date": "2021-06-03", "close": 0.585, "volume": 1156102.0}, {"date": "2021-06-04", "close": 0.575, "volume": 420936.0}, {"date": "2021-06-07", "close": 0.575, "volume": 46167.0}, {"date": "2021-06-08", "close": 0.575, "volume": 115141.0}, {"date": "2021-06-09", "close": 0.57, "volume": 84640.0}, {"date": "2021-06-10", "close": 0.56, "volume": 99323.0}, {"date": "2021-06-11", "close": 0.56, "volume": 107769.0}, {"date": "2021-06-15", "close": 0.565, "volume": 205759.0}, {"date": "2021-06-16", "close": 0.56, "volume": 1066958.0}, {"date": "2021-06-17", "close": 0.565, "volume": 307690.0}, {"date": "2021-06-18", "close": 0.605, "volume": 1883491.0}, {"date": "2021-06-21", "close": 0.6, "volume": 3995125.0}, {"date": "2021-06-22", "close": 0.61, "volume": 735679.0}, {"date": "2021-06-23", "close": 0.61, "volume": 952318.0}, {"date": "2021-06-24", "close": 0.595, "volume": 272509.0}, {"date": "2021-06-25", "close": 0.6, "volume": 265044.0}, {"date": "2021-06-28", "close": 0.595, "volume": 188273.0}, {"date": "2021-06-29", "close": 0.595, "volume": 244018.0}, {"date": "2021-06-30", "close": 0.59, "volume": 180703.0}, {"date": "2021-07-01", "close": 0.615, "volume": 210515.0}, {"date": "2021-07-02", "close": 0.6, "volume": 234455.0}, {"date": "2021-07-05", "close": 0.6, "volume": 179691.0}, {"date": "2021-07-06", "close": 0.55, "volume": 594164.0}, {"date": "2021-07-07", "close": 0.58, "volume": 288243.0}, {"date": "2021-07-08", "close": 0.57, "volume": 369012.0}, {"date": "2021-07-09", "close": 0.555, "volume": 482672.0}, {"date": "2021-07-12", "close": 0.555, "volume": 120882.0}, {"date": "2021-07-13", "close": 0.55, "volume": 428527.0}, {"date": "2021-07-14", "close": 0.545, "volume": 296667.0}, {"date": "2021-07-15", "close": 0.54, "volume": 262720.0}, {"date": "2021-07-16", "close": 0.54, "volume": 496288.0}, {"date": "2021-07-19", "close": 0.525, "volume": 363230.0}, {"date": "2021-07-20", "close": 0.515, "volume": 341228.0}, {"date": "2021-07-21", "close": 0.53, "volume": 234282.0}, {"date": "2021-07-22", "close": 0.53, "volume": 38237.0}, {"date": "2021-07-23", "close": 0.535, "volume": 257386.0}, {"date": "2021-07-26", "close": 0.53, "volume": 267600.0}, {"date": "2021-07-27", "close": 0.53, "volume": 24542.0}, {"date": "2021-07-28", "close": 0.54, "volume": 241095.0}, {"date": "2021-07-29", "close": 0.53, "volume": 161395.0}, {"date": "2021-07-30", "close": 0.535, "volume": 147973.0}, {"date": "2021-08-02", "close": 0.56, "volume": 453432.0}, {"date": "2021-08-03", "close": 0.55, "volume": 57900.0}, {"date": "2021-08-04", "close": 0.55, "volume": 208328.0}, {"date": "2021-08-05", "close": 0.55, "volume": 52142.0}, {"date": "2021-08-06", "close": 0.54, "volume": 122229.0}, {"date": "2021-08-09", "close": 0.545, "volume": 126802.0}, {"date": "2021-08-10", "close": 0.535, "volume": 198458.0}, {"date": "2021-08-11", "close": 0.53, "volume": 110091.0}, {"date": "2021-08-12", "close": 0.525, "volume": 248730.0}, {"date": "2021-08-13", "close": 0.53, "volume": 210908.0}, {"date": "2021-08-16", "close": 0.525, "volume": 124419.0}, {"date": "2021-08-17", "close": 0.51, "volume": 581032.0}, {"date": "2021-08-18", "close": 0.51, "volume": 291652.0}, {"date": "2021-08-19", "close": 0.49, "volume": 601940.0}, {"date": "2021-08-20", "close": 0.48, "volume": 544131.0}, {"date": "2021-08-23", "close": 0.475, "volume": 132196.0}, {"date": "2021-08-24", "close": 0.495, "volume": 207229.0}, {"date": "2021-08-25", "close": 0.5, "volume": 163122.0}, {"date": "2021-08-26", "close": 0.495, "volume": 74461.0}, {"date": "2021-08-27", "close": 0.485, "volume": 191694.0}, {"date": "2021-08-30", "close": 0.465, "volume": 673909.0}, {"date": "2021-08-31", "close": 0.46, "volume": 523794.0}, {"date": "2021-09-01", "close": 0.455, "volume": 259584.0}, {"date": "2021-09-02", "close": 0.46, "volume": 237602.0}, {"date": "2021-09-03", "close": 0.46, "volume": 130576.0}, {"date": "2021-09-06", "close": 0.47, "volume": 113456.0}, {"date": "2021-09-07", "close": 0.495, "volume": 464723.0}, {"date": "2021-09-08", "close": 0.48, "volume": 122492.0}, {"date": "2021-09-09", "close": 0.48, "volume": 81668.0}, {"date": "2021-09-10", "close": 0.49, "volume": 167834.0}, {"date": "2021-09-13", "close": 0.475, "volume": 110968.0}, {"date": "2021-09-14", "close": 0.5, "volume": 251219.0}, {"date": "2021-09-15", "close": 0.485, "volume": 192597.0}, {"date": "2021-09-16", "close": 0.485, "volume": 57246.0}, {"date": "2021-09-17", "close": 0.495, "volume": 87254.0}, {"date": "2021-09-20", "close": 0.475, "volume": 112561.0}, {"date": "2021-09-21", "close": 0.475, "volume": 306537.0}, {"date": "2021-09-22", "close": 0.47, "volume": 177506.0}, {"date": "2021-09-23", "close": 0.48, "volume": 3172147.0}, {"date": "2021-09-24", "close": 0.51, "volume": 728411.0}, {"date": "2021-09-27", "close": 0.505, "volume": 78493.0}, {"date": "2021-09-28", "close": 0.49, "volume": 88847.0}, {"date": "2021-09-29", "close": 0.505, "volume": 319329.0}, {"date": "2021-09-30", "close": 0.51, "volume": 307104.0}, {"date": "2021-10-01", "close": 0.51, "volume": 178831.0}, {"date": "2021-10-04", "close": 0.51, "volume": 150250.0}, {"date": "2021-10-05", "close": 0.5, "volume": 743049.0}, {"date": "2021-10-06", "close": 0.495, "volume": 120110.0}, {"date": "2021-10-07", "close": 0.5, "volume": 440678.0}, {"date": "2021-10-08", "close": 0.515, "volume": 387100.0}, {"date": "2021-10-11", "close": 0.515, "volume": 110738.0}, {"date": "2021-10-12", "close": 0.535, "volume": 181691.0}, {"date": "2021-10-13", "close": 0.53, "volume": 170273.0}, {"date": "2021-10-14", "close": 0.53, "volume": 124522.0}, {"date": "2021-10-15", "close": 0.525, "volume": 224244.0}, {"date": "2021-10-18", "close": 0.53, "volume": 164362.0}, {"date": "2021-10-19", "close": 0.54, "volume": 232682.0}, {"date": "2021-10-20", "close": 0.54, "volume": 112364.0}, {"date": "2021-10-21", "close": 0.55, "volume": 864385.0}, {"date": "2021-10-22", "close": 0.555, "volume": 500280.0}, {"date": "2021-10-25", "close": 0.54, "volume": 254895.0}, {"date": "2021-10-26", "close": 0.525, "volume": 153920.0}, {"date": "2021-10-27", "close": 0.535, "volume": 469676.0}, {"date": "2021-10-28", "close": 0.535, "volume": 457345.0}, {"date": "2021-10-29", "close": 0.535, "volume": 311433.0}, {"date": "2021-11-01", "close": 0.535, "volume": 321471.0}, {"date": "2021-11-02", "close": 0.535, "volume": 52540.0}, {"date": "2021-11-03", "close": 0.515, "volume": 100278.0}, {"date": "2021-11-04", "close": 0.515, "volume": 161505.0}, {"date": "2021-11-05", "close": 0.505, "volume": 87328.0}, {"date": "2021-11-08", "close": 0.51, "volume": 223057.0}, {"date": "2021-11-09", "close": 0.5, "volume": 162490.0}, {"date": "2021-11-10", "close": 0.5, "volume": 49067.0}, {"date": "2021-11-11", "close": 0.495, "volume": 56961.0}, {"date": "2021-11-12", "close": 0.495, "volume": 65114.0}, {"date": "2021-11-15", "close": 0.53, "volume": 263720.0}, {"date": "2021-11-16", "close": 0.535, "volume": 223064.0}, {"date": "2021-11-17", "close": 0.54, "volume": 322629.0}, {"date": "2021-11-18", "close": 0.53, "volume": 144044.0}, {"date": "2021-11-19", "close": 0.52, "volume": 50924.0}, {"date": "2021-11-22", "close": 0.515, "volume": 19937.0}, {"date": "2021-11-23", "close": 0.52, "volume": 83183.0}, {"date": "2021-11-24", "close": 0.52, "volume": 53498.0}, {"date": "2021-11-25", "close": 0.53, "volume": 137028.0}, {"date": "2021-11-26", "close": 0.51, "volume": 146432.0}, {"date": "2021-11-29", "close": 0.505, "volume": 248300.0}, {"date": "2021-11-30", "close": 0.515, "volume": 197930.0}, {"date": "2021-12-01", "close": 0.52, "volume": 176134.0}, {"date": "2021-12-02", "close": 0.52, "volume": 212208.0}, {"date": "2021-12-03", "close": 0.52, "volume": 240253.0}, {"date": "2021-12-06", "close": 0.515, "volume": 111478.0}, {"date": "2021-12-08", "close": 0.575, "volume": 3350762.0}, {"date": "2021-12-09", "close": 0.58, "volume": 930704.0}, {"date": "2021-12-10", "close": 0.565, "volume": 496612.0}, {"date": "2021-12-13", "close": 0.55, "volume": 174990.0}, {"date": "2021-12-14", "close": 0.54, "volume": 545368.0}, {"date": "2021-12-15", "close": 0.515, "volume": 182965.0}, {"date": "2021-12-16", "close": 0.52, "volume": 200379.0}, {"date": "2021-12-17", "close": 0.515, "volume": 185142.0}, {"date": "2021-12-20", "close": 0.5, "volume": 344462.0}, {"date": "2021-12-21", "close": 0.495, "volume": 184075.0}, {"date": "2021-12-22", "close": 0.5, "volume": 46638.0}, {"date": "2021-12-23", "close": 0.515, "volume": 121267.0}, {"date": "2021-12-24", "close": 0.51, "volume": 61295.0}, {"date": "2021-12-29", "close": 0.525, "volume": 88202.0}, {"date": "2021-12-30", "close": 0.51, "volume": 192846.0}, {"date": "2021-12-31", "close": 0.51, "volume": 151510.0}, {"date": "2022-01-04", "close": 0.505, "volume": 149407.0}, {"date": "2022-01-05", "close": 0.5, "volume": 394133.0}, {"date": "2022-01-06", "close": 0.495, "volume": 181643.0}, {"date": "2022-01-07", "close": 0.5, "volume": 110178.0}, {"date": "2022-01-10", "close": 0.495, "volume": 279031.0}, {"date": "2022-01-11", "close": 0.5, "volume": 123397.0}, {"date": "2022-01-12", "close": 0.495, "volume": 134118.0}, {"date": "2022-01-13", "close": 0.485, "volume": 195098.0}, {"date": "2022-01-14", "close": 0.49, "volume": 60383.0}, {"date": "2022-01-17", "close": 0.49, "volume": 147056.0}, {"date": "2022-01-18", "close": 0.47, "volume": 567039.0}, {"date": "2022-01-19", "close": 0.47, "volume": 282804.0}, {"date": "2022-01-20", "close": 0.475, "volume": 311666.0}, {"date": "2022-01-21", "close": 0.45, "volume": 956565.0}, {"date": "2022-01-24", "close": 0.44, "volume": 468821.0}, {"date": "2022-01-25", "close": 0.4, "volume": 904884.0}, {"date": "2022-01-27", "close": 0.4, "volume": 493334.0}, {"date": "2022-01-28", "close": 0.43, "volume": 479895.0}, {"date": "2022-01-31", "close": 0.43, "volume": 70214.0}, {"date": "2022-02-01", "close": 0.445, "volume": 112983.0}, {"date": "2022-02-02", "close": 0.43, "volume": 248034.0}, {"date": "2022-02-03", "close": 0.415, "volume": 210130.0}, {"date": "2022-02-04", "close": 0.42, "volume": 160277.0}, {"date": "2022-02-07", "close": 0.425, "volume": 72327.0}, {"date": "2022-02-08", "close": 0.425, "volume": 72573.0}, {"date": "2022-02-09", "close": 0.425, "volume": 57754.0}, {"date": "2022-02-10", "close": 0.415, "volume": 68366.0}, {"date": "2022-02-11", "close": 0.42, "volume": 200565.0}, {"date": "2022-02-14", "close": 0.415, "volume": 154316.0}, {"date": "2022-02-15", "close": 0.42, "volume": 139745.0}, {"date": "2022-02-16", "close": 0.42, "volume": 33024.0}, {"date": "2022-02-17", "close": 0.425, "volume": 23243.0}, {"date": "2022-02-18", "close": 0.41, "volume": 46826.0}, {"date": "2022-02-21", "close": 0.41, "volume": 62242.0}, {"date": "2022-02-22", "close": 0.405, "volume": 47628.0}, {"date": "2022-02-23", "close": 0.41, "volume": 235461.0}, {"date": "2022-02-24", "close": 0.375, "volume": 529217.0}, {"date": "2022-02-25", "close": 0.39, "volume": 146718.0}, {"date": "2022-02-28", "close": 0.41, "volume": 224625.0}, {"date": "2022-03-01", "close": 0.42, "volume": 53066.0}, {"date": "2022-03-02", "close": 0.415, "volume": 97627.0}, {"date": "2022-03-03", "close": 0.4, "volume": 206003.0}, {"date": "2022-03-04", "close": 0.405, "volume": 68811.0}, {"date": "2022-03-07", "close": 0.385, "volume": 149652.0}, {"date": "2022-03-08", "close": 0.375, "volume": 430223.0}, {"date": "2022-03-09", "close": 0.38, "volume": 78607.0}, {"date": "2022-03-10", "close": 0.385, "volume": 118938.0}, {"date": "2022-03-11", "close": 0.385, "volume": 133898.0}, {"date": "2022-03-14", "close": 0.37, "volume": 288043.0}, {"date": "2022-03-15", "close": 0.375, "volume": 215251.0}, {"date": "2022-03-16", "close": 0.39, "volume": 215567.0}, {"date": "2022-03-21", "close": 0.435, "volume": 5786516.0}, {"date": "2022-03-22", "close": 0.44, "volume": 595820.0}, {"date": "2022-03-23", "close": 0.435, "volume": 188704.0}, {"date": "2022-03-24", "close": 0.43, "volume": 83883.0}, {"date": "2022-03-25", "close": 0.425, "volume": 239555.0}, {"date": "2022-03-28", "close": 0.415, "volume": 226532.0}, {"date": "2022-03-29", "close": 0.42, "volume": 17374.0}, {"date": "2022-03-30", "close": 0.435, "volume": 14208.0}, {"date": "2022-03-31", "close": 0.425, "volume": 40524.0}, {"date": "2022-04-01", "close": 0.425, "volume": 60963.0}, {"date": "2022-04-04", "close": 0.42, "volume": 41755.0}, {"date": "2022-04-05", "close": 0.405, "volume": 207949.0}, {"date": "2022-04-06", "close": 0.4, "volume": 193864.0}, {"date": "2022-04-07", "close": 0.395, "volume": 195584.0}, {"date": "2022-04-08", "close": 0.425, "volume": 120729.0}, {"date": "2022-04-11", "close": 0.405, "volume": 43448.0}, {"date": "2022-04-12", "close": 0.4, "volume": 39354.0}, {"date": "2022-04-13", "close": 0.42, "volume": 20493.0}, {"date": "2022-04-14", "close": 0.42, "volume": 20840.0}, {"date": "2022-04-19", "close": 0.415, "volume": 45376.0}, {"date": "2022-04-20", "close": 0.4, "volume": 79452.0}, {"date": "2022-04-21", "close": 0.43, "volume": 245351.0}, {"date": "2022-04-22", "close": 0.42, "volume": 66820.0}, {"date": "2022-04-26", "close": 0.41, "volume": 184743.0}, {"date": "2022-04-27", "close": 0.395, "volume": 62486.0}, {"date": "2022-04-28", "close": 0.425, "volume": 26346.0}, {"date": "2022-04-29", "close": 0.41, "volume": 133658.0}, {"date": "2022-05-02", "close": 0.4, "volume": 193923.0}, {"date": "2022-05-03", "close": 0.395, "volume": 51387.0}, {"date": "2022-05-04", "close": 0.395, "volume": 182570.0}, {"date": "2022-05-05", "close": 0.4, "volume": 255727.0}, {"date": "2022-05-06", "close": 0.385, "volume": 193396.0}, {"date": "2022-05-09", "close": 0.355, "volume": 556305.0}, {"date": "2022-05-10", "close": 0.325, "volume": 580184.0}, {"date": "2022-05-11", "close": 0.355, "volume": 86460.0}, {"date": "2022-05-12", "close": 0.34, "volume": 253152.0}, {"date": "2022-05-13", "close": 0.37, "volume": 336718.0}, {"date": "2022-05-16", "close": 0.375, "volume": 334959.0}, {"date": "2022-05-17", "close": 0.38, "volume": 456907.0}, {"date": "2022-05-18", "close": 0.36, "volume": 161342.0}, {"date": "2022-05-19", "close": 0.35, "volume": 141037.0}, {"date": "2022-05-20", "close": 0.39, "volume": 274997.0}, {"date": "2022-05-23", "close": 0.38, "volume": 67735.0}, {"date": "2022-05-24", "close": 0.37, "volume": 397607.0}, {"date": "2022-05-25", "close": 0.36, "volume": 24710.0}, {"date": "2022-05-26", "close": 0.365, "volume": 45771.0}, {"date": "2022-05-27", "close": 0.37, "volume": 43387.0}, {"date": "2022-05-30", "close": 0.365, "volume": 156810.0}, {"date": "2022-05-31", "close": 0.365, "volume": 51613.0}, {"date": "2022-06-01", "close": 0.365, "volume": 24282.0}, {"date": "2022-06-02", "close": 0.355, "volume": 130276.0}, {"date": "2022-06-03", "close": 0.36, "volume": 59911.0}, {"date": "2022-06-06", "close": 0.385, "volume": 70283.0}, {"date": "2022-06-07", "close": 0.4, "volume": 727038.0}, {"date": "2022-06-08", "close": 0.38, "volume": 250455.0}, {"date": "2022-06-09", "close": 0.375, "volume": 74559.0}, {"date": "2022-06-10", "close": 0.36, "volume": 169349.0}, {"date": "2022-06-14", "close": 0.33, "volume": 194677.0}, {"date": "2022-06-15", "close": 0.32, "volume": 126092.0}, {"date": "2022-06-16", "close": 0.335, "volume": 52265.0}, {"date": "2022-06-17", "close": 0.32, "volume": 359121.0}, {"date": "2022-06-20", "close": 0.32, "volume": 159517.0}, {"date": "2022-06-21", "close": 0.31, "volume": 187757.0}, {"date": "2022-06-22", "close": 0.335, "volume": 215721.0}, {"date": "2022-06-23", "close": 0.3, "volume": 39695.0}, {"date": "2022-06-28", "close": 0.39, "volume": 2647987.0}, {"date": "2022-06-29", "close": 0.4, "volume": 606803.0}, {"date": "2022-06-30", "close": 0.405, "volume": 558586.0}, {"date": "2022-07-01", "close": 0.415, "volume": 243116.0}, {"date": "2022-07-04", "close": 0.41, "volume": 55311.0}, {"date": "2022-07-05", "close": 0.39, "volume": 406990.0}, {"date": "2022-07-06", "close": 0.37, "volume": 163658.0}, {"date": "2022-07-07", "close": 0.375, "volume": 276804.0}, {"date": "2022-07-08", "close": 0.38, "volume": 142467.0}, {"date": "2022-07-11", "close": 0.395, "volume": 332258.0}, {"date": "2022-07-12", "close": 0.4, "volume": 84066.0}, {"date": "2022-07-13", "close": 0.395, "volume": 42718.0}, {"date": "2022-07-14", "close": 0.39, "volume": 301972.0}, {"date": "2022-07-15", "close": 0.395, "volume": 266147.0}, {"date": "2022-07-18", "close": 0.395, "volume": 89450.0}, {"date": "2022-07-19", "close": 0.395, "volume": 65354.0}, {"date": "2022-07-20", "close": 0.38, "volume": 699816.0}, {"date": "2022-07-21", "close": 0.385, "volume": 379405.0}, {"date": "2022-07-22", "close": 0.385, "volume": 163491.0}, {"date": "2022-07-25", "close": 0.385, "volume": 208466.0}, {"date": "2022-07-26", "close": 0.385, "volume": 443838.0}, {"date": "2022-07-27", "close": 0.385, "volume": 368292.0}, {"date": "2022-07-28", "close": 0.41, "volume": 653552.0}, {"date": "2022-07-29", "close": 0.465, "volume": 1360400.0}, {"date": "2022-08-01", "close": 0.45, "volume": 246210.0}, {"date": "2022-08-02", "close": 0.44, "volume": 204341.0}, {"date": "2022-08-03", "close": 0.425, "volume": 113142.0}, {"date": "2022-08-04", "close": 0.415, "volume": 221731.0}, {"date": "2022-08-05", "close": 0.44, "volume": 238949.0}, {"date": "2022-08-08", "close": 0.415, "volume": 95023.0}, {"date": "2022-08-09", "close": 0.42, "volume": 314587.0}, {"date": "2022-08-10", "close": 0.405, "volume": 12405.0}, {"date": "2022-08-11", "close": 0.395, "volume": 339681.0}, {"date": "2022-08-12", "close": 0.41, "volume": 24651.0}, {"date": "2022-08-15", "close": 0.405, "volume": 52081.0}, {"date": "2022-08-16", "close": 0.425, "volume": 60661.0}, {"date": "2022-08-17", "close": 0.425, "volume": 39895.0}, {"date": "2022-08-18", "close": 0.415, "volume": 3477.0}, {"date": "2022-08-19", "close": 0.4125, "volume": 137697.0}, {"date": "2022-08-22", "close": 0.395, "volume": 194160.0}, {"date": "2022-08-23", "close": 0.395, "volume": 58424.0}, {"date": "2022-08-24", "close": 0.395, "volume": 99950.0}, {"date": "2022-08-25", "close": 0.39, "volume": 46031.0}, {"date": "2022-08-26", "close": 0.385, "volume": 198016.0}, {"date": "2022-08-29", "close": 0.375, "volume": 360135.0}, {"date": "2022-08-30", "close": 0.39, "volume": 29555.0}, {"date": "2022-08-31", "close": 0.39, "volume": 94706.0}, {"date": "2022-09-01", "close": 0.39, "volume": 56631.0}, {"date": "2022-09-02", "close": 0.4, "volume": 176677.0}, {"date": "2022-09-05", "close": 0.4, "volume": 26342.0}, {"date": "2022-09-07", "close": 0.405, "volume": 174335.0}, {"date": "2022-09-08", "close": 0.395, "volume": 199511.0}, {"date": "2022-09-09", "close": 0.395, "volume": 75460.0}, {"date": "2022-09-12", "close": 0.4, "volume": 100989.0}, {"date": "2022-09-13", "close": 0.385, "volume": 121636.0}, {"date": "2022-09-14", "close": 0.38, "volume": 93343.0}, {"date": "2022-09-15", "close": 0.39, "volume": 149501.0}, {"date": "2022-09-16", "close": 0.4, "volume": 153723.0}, {"date": "2022-09-19", "close": 0.395, "volume": 63923.0}, {"date": "2022-09-20", "close": 0.405, "volume": 110418.0}, {"date": "2022-09-21", "close": 0.4, "volume": 112605.0}, {"date": "2022-09-23", "close": 0.39, "volume": 98246.0}, {"date": "2022-09-26", "close": 0.38, "volume": 130522.0}, {"date": "2022-09-27", "close": 0.395, "volume": 128017.0}, {"date": "2022-09-28", "close": 0.405, "volume": 97398.0}, {"date": "2022-09-29", "close": 0.43, "volume": 411093.0}, {"date": "2022-09-30", "close": 0.415, "volume": 155422.0}, {"date": "2022-10-03", "close": 0.4, "volume": 53322.0}, {"date": "2022-10-04", "close": 0.42, "volume": 108550.0}, {"date": "2022-10-05", "close": 0.405, "volume": 38433.0}, {"date": "2022-10-06", "close": 0.405, "volume": 24304.0}, {"date": "2022-10-07", "close": 0.41, "volume": 53099.0}, {"date": "2022-10-10", "close": 0.4, "volume": 57277.0}, {"date": "2022-10-11", "close": 0.395, "volume": 106452.0}, {"date": "2022-10-12", "close": 0.4, "volume": 66794.0}, {"date": "2022-10-13", "close": 0.41, "volume": 41987.0}, {"date": "2022-10-14", "close": 0.395, "volume": 79517.0}, {"date": "2022-10-17", "close": 0.39, "volume": 78819.0}, {"date": "2022-10-19", "close": 0.395, "volume": 20136.0}, {"date": "2022-10-20", "close": 0.395, "volume": 11747.0}, {"date": "2022-10-21", "close": 0.405, "volume": 231199.0}, {"date": "2022-10-24", "close": 0.4, "volume": 99167.0}, {"date": "2022-10-25", "close": 0.4, "volume": 61005.0}, {"date": "2022-10-26", "close": 0.405, "volume": 42768.0}, {"date": "2022-10-27", "close": 0.405, "volume": 66844.0}, {"date": "2022-10-28", "close": 0.405, "volume": 95974.0}, {"date": "2022-10-31", "close": 0.42, "volume": 296637.0}, {"date": "2022-11-01", "close": 0.42, "volume": 278817.0}, {"date": "2022-11-02", "close": 0.425, "volume": 91238.0}, {"date": "2022-11-03", "close": 0.4, "volume": 126086.0}, {"date": "2022-11-04", "close": 0.425, "volume": 201163.0}, {"date": "2022-11-07", "close": 0.43, "volume": 216706.0}, {"date": "2022-11-08", "close": 0.43, "volume": 174810.0}, {"date": "2022-11-09", "close": 0.415, "volume": 59152.0}, {"date": "2022-11-10", "close": 0.43, "volume": 117604.0}, {"date": "2022-11-11", "close": 0.44, "volume": 151387.0}, {"date": "2022-11-14", "close": 0.475, "volume": 738164.0}, {"date": "2022-11-15", "close": 0.47, "volume": 371821.0}, {"date": "2022-11-16", "close": 0.475, "volume": 60324.0}, {"date": "2022-11-17", "close": 0.5, "volume": 325500.0}, {"date": "2022-11-18", "close": 0.48, "volume": 278044.0}, {"date": "2022-11-21", "close": 0.475, "volume": 58473.0}, {"date": "2022-11-22", "close": 0.495, "volume": 40688.0}, {"date": "2022-11-23", "close": 0.48, "volume": 81159.0}, {"date": "2022-11-24", "close": 0.47, "volume": 49334.0}, {"date": "2022-11-25", "close": 0.475, "volume": 124475.0}, {"date": "2022-11-28", "close": 0.465, "volume": 206591.0}, {"date": "2022-11-29", "close": 0.465, "volume": 120993.0}, {"date": "2022-11-30", "close": 0.455, "volume": 81417.0}, {"date": "2022-12-01", "close": 0.46, "volume": 99211.0}, {"date": "2022-12-02", "close": 0.46, "volume": 168408.0}, {"date": "2022-12-05", "close": 0.455, "volume": 396226.0}, {"date": "2022-12-06", "close": 0.45, "volume": 50384.0}, {"date": "2022-12-07", "close": 0.455, "volume": 42525.0}, {"date": "2022-12-08", "close": 0.44, "volume": 257024.0}, {"date": "2022-12-09", "close": 0.435, "volume": 72919.0}, {"date": "2022-12-12", "close": 0.43, "volume": 148505.0}, {"date": "2022-12-13", "close": 0.435, "volume": 33757.0}, {"date": "2022-12-14", "close": 0.435, "volume": 29060.0}, {"date": "2022-12-15", "close": 0.42, "volume": 263798.0}, {"date": "2022-12-16", "close": 0.41, "volume": 312080.0}, {"date": "2022-12-19", "close": 0.395, "volume": 219858.0}, {"date": "2022-12-20", "close": 0.395, "volume": 262060.0}, {"date": "2022-12-21", "close": 0.405, "volume": 62418.0}, {"date": "2022-12-22", "close": 0.41, "volume": 83144.0}, {"date": "2022-12-23", "close": 0.395, "volume": 197353.0}, {"date": "2022-12-28", "close": 0.4, "volume": 25271.0}, {"date": "2022-12-29", "close": 0.41, "volume": 16465.0}, {"date": "2022-12-30", "close": 0.41, "volume": 64345.0}, {"date": "2023-01-03", "close": 0.41, "volume": 162114.0}, {"date": "2023-01-04", "close": 0.425, "volume": 344222.0}, {"date": "2023-01-05", "close": 0.41, "volume": 131525.0}, {"date": "2023-01-06", "close": 0.415, "volume": 3715.0}, {"date": "2023-01-09", "close": 0.41, "volume": 91936.0}, {"date": "2023-01-10", "close": 0.405, "volume": 62327.0}, {"date": "2023-01-11", "close": 0.405, "volume": 55455.0}, {"date": "2023-01-12", "close": 0.415, "volume": 27666.0}, {"date": "2023-01-13", "close": 0.415, "volume": 111851.0}, {"date": "2023-01-16", "close": 0.415, "volume": 54515.0}, {"date": "2023-01-17", "close": 0.415, "volume": 18716.0}, {"date": "2023-01-18", "close": 0.415, "volume": 52820.0}, {"date": "2023-01-19", "close": 0.425, "volume": 85690.0}, {"date": "2023-01-20", "close": 0.405, "volume": 135635.0}, {"date": "2023-01-23", "close": 0.405, "volume": 152652.0}, {"date": "2023-01-24", "close": 0.41, "volume": 54223.0}, {"date": "2023-01-25", "close": 0.405, "volume": 25244.0}, {"date": "2023-01-27", "close": 0.415, "volume": 151166.0}, {"date": "2023-01-30", "close": 0.4, "volume": 304715.0}, {"date": "2023-01-31", "close": 0.39, "volume": 344626.0}, {"date": "2023-02-01", "close": 0.395, "volume": 314737.0}, {"date": "2023-02-02", "close": 0.4, "volume": 74647.0}, {"date": "2023-02-03", "close": 0.405, "volume": 64312.0}, {"date": "2023-02-06", "close": 0.405, "volume": 72377.0}, {"date": "2023-02-07", "close": 0.39, "volume": 321387.0}, {"date": "2023-02-08", "close": 0.39, "volume": 54370.0}, {"date": "2023-02-09", "close": 0.385, "volume": 50810.0}, {"date": "2023-02-10", "close": 0.385, "volume": 49666.0}, {"date": "2023-02-13", "close": 0.38, "volume": 32988.0}, {"date": "2023-02-14", "close": 0.385, "volume": 183660.0}, {"date": "2023-02-15", "close": 0.38, "volume": 129945.0}, {"date": "2023-02-16", "close": 0.375, "volume": 121297.0}, {"date": "2023-02-17", "close": 0.37, "volume": 27414.0}, {"date": "2023-02-20", "close": 0.375, "volume": 163522.0}, {"date": "2023-02-21", "close": 0.375, "volume": 128628.0}, {"date": "2023-02-22", "close": 0.385, "volume": 130968.0}, {"date": "2023-02-23", "close": 0.39, "volume": 89991.0}, {"date": "2023-02-24", "close": 0.39, "volume": 200311.0}, {"date": "2023-02-27", "close": 0.385, "volume": 52726.0}, {"date": "2023-02-28", "close": 0.385, "volume": 75810.0}, {"date": "2023-03-01", "close": 0.39, "volume": 105648.0}, {"date": "2023-03-02", "close": 0.39, "volume": 104691.0}, {"date": "2023-03-03", "close": 0.42, "volume": 156590.0}, {"date": "2023-03-06", "close": 0.39, "volume": 111968.0}, {"date": "2023-03-07", "close": 0.39, "volume": 47792.0}, {"date": "2023-03-08", "close": 0.39, "volume": 214451.0}, {"date": "2023-03-09", "close": 0.395, "volume": 96187.0}, {"date": "2023-03-10", "close": 0.385, "volume": 156068.0}, {"date": "2023-03-13", "close": 0.38, "volume": 188590.0}, {"date": "2023-03-14", "close": 0.365, "volume": 62484.0}, {"date": "2023-03-15", "close": 0.375, "volume": 40143.0}, {"date": "2023-03-16", "close": 0.37, "volume": 797929.0}, {"date": "2023-03-17", "close": 0.365, "volume": 37927.0}, {"date": "2023-03-20", "close": 0.36, "volume": 72481.0}, {"date": "2023-03-21", "close": 0.375, "volume": 136655.0}, {"date": "2023-03-22", "close": 0.37, "volume": 63298.0}, {"date": "2023-03-23", "close": 0.365, "volume": 20756.0}, {"date": "2023-03-24", "close": 0.36, "volume": 107101.0}, {"date": "2023-03-27", "close": 0.365, "volume": 58755.0}, {"date": "2023-03-28", "close": 0.36, "volume": 28705.0}, {"date": "2023-03-29", "close": 0.375, "volume": 91908.0}, {"date": "2023-03-30", "close": 0.37, "volume": 43474.0}, {"date": "2023-03-31", "close": 0.375, "volume": 57368.0}, {"date": "2023-04-03", "close": 0.385, "volume": 67923.0}, {"date": "2023-04-04", "close": 0.38, "volume": 50400.0}, {"date": "2023-04-05", "close": 0.39, "volume": 37580.0}, {"date": "2023-04-06", "close": 0.39, "volume": 83772.0}, {"date": "2023-04-11", "close": 0.4, "volume": 143852.0}, {"date": "2023-04-12", "close": 0.42, "volume": 220570.0}, {"date": "2023-04-13", "close": 0.42, "volume": 212349.0}, {"date": "2023-04-14", "close": 0.42, "volume": 80896.0}, {"date": "2023-04-17", "close": 0.42, "volume": 117775.0}, {"date": "2023-04-18", "close": 0.44, "volume": 266032.0}, {"date": "2023-04-19", "close": 0.425, "volume": 61623.0}, {"date": "2023-04-20", "close": 0.425, "volume": 126229.0}, {"date": "2023-04-21", "close": 0.41, "volume": 154004.0}, {"date": "2023-04-24", "close": 0.405, "volume": 12345.0}, {"date": "2023-04-26", "close": 0.4, "volume": 68281.0}, {"date": "2023-04-27", "close": 0.395, "volume": 122434.0}, {"date": "2023-04-28", "close": 0.375, "volume": 81806.0}, {"date": "2023-05-01", "close": 0.38, "volume": 67601.0}, {"date": "2023-05-02", "close": 0.395, "volume": 26365.0}, {"date": "2023-05-03", "close": 0.38, "volume": 22481.0}, {"date": "2023-05-04", "close": 0.38, "volume": 110195.0}, {"date": "2023-05-05", "close": 0.38, "volume": 84494.0}, {"date": "2023-05-08", "close": 0.385, "volume": 33651.0}, {"date": "2023-05-09", "close": 0.38, "volume": 122898.0}, {"date": "2023-05-10", "close": 0.38, "volume": 56361.0}, {"date": "2023-05-11", "close": 0.38, "volume": 58081.0}, {"date": "2023-05-12", "close": 0.37, "volume": 78610.0}, {"date": "2023-05-15", "close": 0.37, "volume": 115922.0}, {"date": "2023-05-16", "close": 0.36, "volume": 101925.0}, {"date": "2023-05-17", "close": 0.36, "volume": 36532.0}, {"date": "2023-05-18", "close": 0.345, "volume": 294770.0}, {"date": "2023-05-19", "close": 0.355, "volume": 48157.0}, {"date": "2023-05-22", "close": 0.355, "volume": 66987.0}, {"date": "2023-05-23", "close": 0.35, "volume": 156395.0}, {"date": "2023-05-24", "close": 0.35, "volume": 135829.0}, {"date": "2023-05-25", "close": 0.345, "volume": 84645.0}, {"date": "2023-05-26", "close": 0.365, "volume": 49407.0}, {"date": "2023-05-29", "close": 0.355, "volume": 777778.0}, {"date": "2023-05-30", "close": 0.37, "volume": 51561.0}, {"date": "2023-05-31", "close": 0.365, "volume": 213223.0}, {"date": "2023-06-01", "close": 0.375, "volume": 75228.0}, {"date": "2023-06-02", "close": 0.38, "volume": 187029.0}, {"date": "2023-06-05", "close": 0.37, "volume": 55730.0}, {"date": "2023-06-06", "close": 0.37, "volume": 46314.0}, {"date": "2023-06-07", "close": 0.355, "volume": 42688.0}, {"date": "2023-06-08", "close": 0.355, "volume": 95325.0}, {"date": "2023-06-09", "close": 0.355, "volume": 50525.0}, {"date": "2023-06-13", "close": 0.355, "volume": 300846.0}, {"date": "2023-06-14", "close": 0.345, "volume": 203911.0}, {"date": "2023-06-15", "close": 0.345, "volume": 89201.0}, {"date": "2023-06-16", "close": 0.36, "volume": 82124.0}, {"date": "2023-06-19", "close": 0.345, "volume": 147243.0}, {"date": "2023-06-20", "close": 0.35, "volume": 272056.0}, {"date": "2023-06-21", "close": 0.35, "volume": 83600.0}, {"date": "2023-06-22", "close": 0.345, "volume": 99032.0}, {"date": "2023-06-23", "close": 0.345, "volume": 33175.0}, {"date": "2023-06-26", "close": 0.3425, "volume": 48851.0}, {"date": "2023-06-27", "close": 0.33, "volume": 505411.0}, {"date": "2023-06-28", "close": 0.325, "volume": 110781.0}, {"date": "2023-06-29", "close": 0.33, "volume": 147835.0}, {"date": "2023-06-30", "close": 0.35, "volume": 313271.0}, {"date": "2023-07-03", "close": 0.35, "volume": 74256.0}, {"date": "2023-07-04", "close": 0.34, "volume": 202113.0}, {"date": "2023-07-05", "close": 0.34, "volume": 36484.0}, {"date": "2023-07-06", "close": 0.34, "volume": 77476.0}, {"date": "2023-07-07", "close": 0.34, "volume": 78083.0}, {"date": "2023-07-10", "close": 0.335, "volume": 16069.0}, {"date": "2023-07-11", "close": 0.345, "volume": 110859.0}, {"date": "2023-07-12", "close": 0.345, "volume": 2220.0}, {"date": "2023-07-13", "close": 0.355, "volume": 55373.0}, {"date": "2023-07-14", "close": 0.39, "volume": 468092.0}, {"date": "2023-07-17", "close": 0.395, "volume": 24500.0}, {"date": "2023-07-18", "close": 0.385, "volume": 17221.0}, {"date": "2023-07-19", "close": 0.38, "volume": 68569.0}, {"date": "2023-07-20", "close": 0.4, "volume": 62045.0}, {"date": "2023-07-21", "close": 0.38, "volume": 67867.0}, {"date": "2023-07-24", "close": 0.395, "volume": 51450.0}, {"date": "2023-07-25", "close": 0.365, "volume": 290580.0}, {"date": "2023-07-26", "close": 0.385, "volume": 57400.0}, {"date": "2023-07-27", "close": 0.39, "volume": 447138.0}, {"date": "2023-07-28", "close": 0.395, "volume": 76403.0}, {"date": "2023-07-31", "close": 0.39, "volume": 58498.0}, {"date": "2023-08-01", "close": 0.39, "volume": 88865.0}, {"date": "2023-08-02", "close": 0.38, "volume": 23529.0}, {"date": "2023-08-03", "close": 0.39, "volume": 199367.0}, {"date": "2023-08-04", "close": 0.385, "volume": 53428.0}, {"date": "2023-08-07", "close": 0.38, "volume": 139650.0}, {"date": "2023-08-08", "close": 0.385, "volume": 176384.0}, {"date": "2023-08-09", "close": 0.395, "volume": 214435.0}, {"date": "2023-08-10", "close": 0.395, "volume": 93597.0}, {"date": "2023-08-11", "close": 0.4, "volume": 527555.0}, {"date": "2023-08-14", "close": 0.39, "volume": 139631.0}, {"date": "2023-08-15", "close": 0.385, "volume": 105959.0}, {"date": "2023-08-16", "close": 0.39, "volume": 181048.0}, {"date": "2023-08-17", "close": 0.405, "volume": 182648.0}, {"date": "2023-08-18", "close": 0.395, "volume": 18500.0}, {"date": "2023-08-21", "close": 0.39, "volume": 16615.0}, {"date": "2023-08-22", "close": 0.39, "volume": 74552.0}, {"date": "2023-08-23", "close": 0.38, "volume": 347245.0}, {"date": "2023-08-24", "close": 0.39, "volume": 31992.0}, {"date": "2023-08-25", "close": 0.37, "volume": 187190.0}, {"date": "2023-08-28", "close": 0.37, "volume": 81482.0}, {"date": "2023-08-29", "close": 0.395, "volume": 135322.0}, {"date": "2023-08-30", "close": 0.405, "volume": 255219.0}, {"date": "2023-08-31", "close": 0.4, "volume": 170434.0}, {"date": "2023-09-01", "close": 0.38, "volume": 161205.0}, {"date": "2023-09-04", "close": 0.37, "volume": 171837.0}, {"date": "2023-09-05", "close": 0.37, "volume": 31829.0}, {"date": "2023-09-06", "close": 0.37, "volume": 188140.0}, {"date": "2023-09-07", "close": 0.355, "volume": 368500.0}, {"date": "2023-09-08", "close": 0.355, "volume": 40968.0}, {"date": "2023-09-11", "close": 0.365, "volume": 194789.0}, {"date": "2023-09-12", "close": 0.355, "volume": 49446.0}, {"date": "2023-09-14", "close": 0.37, "volume": 72576.0}, {"date": "2023-09-15", "close": 0.365, "volume": 24914.0}, {"date": "2023-09-18", "close": 0.375, "volume": 52028.0}, {"date": "2023-09-19", "close": 0.375, "volume": 54545.0}, {"date": "2023-09-20", "close": 0.37, "volume": 22793.0}, {"date": "2023-09-21", "close": 0.375, "volume": 44233.0}, {"date": "2023-09-22", "close": 0.38, "volume": 165696.0}, {"date": "2023-09-25", "close": 0.38, "volume": 42804.0}, {"date": "2023-09-26", "close": 0.375, "volume": 19003.0}, {"date": "2023-09-27", "close": 0.37, "volume": 38574.0}, {"date": "2023-09-28", "close": 0.365, "volume": 148079.0}, {"date": "2023-09-29", "close": 0.375, "volume": 32325.0}, {"date": "2023-10-02", "close": 0.38, "volume": 42246.0}, {"date": "2023-10-03", "close": 0.37, "volume": 58022.0}, {"date": "2023-10-04", "close": 0.36, "volume": 72768.0}, {"date": "2023-10-05", "close": 0.37, "volume": 1491.0}, {"date": "2023-10-06", "close": 0.35, "volume": 75677.0}, {"date": "2023-10-09", "close": 0.35, "volume": 54714.0}, {"date": "2023-10-10", "close": 0.35, "volume": 130676.0}, {"date": "2023-10-11", "close": 0.35, "volume": 250748.0}, {"date": "2023-10-12", "close": 0.36, "volume": 36488.0}, {"date": "2023-10-13", "close": 0.355, "volume": 24365.0}, {"date": "2023-10-16", "close": 0.355, "volume": 100292.0}, {"date": "2023-10-17", "close": 0.36, "volume": 399685.0}, {"date": "2023-10-18", "close": 0.36, "volume": 110387.0}, {"date": "2023-10-19", "close": 0.35, "volume": 59627.0}, {"date": "2023-10-20", "close": 0.345, "volume": 40161.0}, {"date": "2023-10-23", "close": 0.345, "volume": 95737.0}, {"date": "2023-10-24", "close": 0.345, "volume": 67251.0}, {"date": "2023-10-25", "close": 0.325, "volume": 680977.0}, {"date": "2023-10-26", "close": 0.33, "volume": 203402.0}, {"date": "2023-10-27", "close": 0.33, "volume": 47241.0}, {"date": "2023-10-30", "close": 0.33, "volume": 208651.0}, {"date": "2023-10-31", "close": 0.36, "volume": 301617.0}, {"date": "2023-11-01", "close": 0.355, "volume": 79318.0}, {"date": "2023-11-02", "close": 0.365, "volume": 135282.0}, {"date": "2023-11-03", "close": 0.38, "volume": 233473.0}, {"date": "2023-11-06", "close": 0.39, "volume": 128568.0}, {"date": "2023-11-07", "close": 0.385, "volume": 124702.0}, {"date": "2023-11-08", "close": 0.395, "volume": 82517.0}, {"date": "2023-11-09", "close": 0.405, "volume": 173266.0}, {"date": "2023-11-10", "close": 0.415, "volume": 302404.0}, {"date": "2023-11-13", "close": 0.415, "volume": 185915.0}, {"date": "2023-11-14", "close": 0.42, "volume": 1812325.0}, {"date": "2023-11-15", "close": 0.42, "volume": 288220.0}, {"date": "2023-11-16", "close": 0.42, "volume": 33754.0}, {"date": "2023-11-17", "close": 0.425, "volume": 168694.0}, {"date": "2023-11-20", "close": 0.41, "volume": 18821.0}, {"date": "2023-11-21", "close": 0.41, "volume": 21486.0}, {"date": "2023-11-22", "close": 0.395, "volume": 222852.0}, {"date": "2023-11-23", "close": 0.405, "volume": 134046.0}, {"date": "2023-11-24", "close": 0.405, "volume": 69253.0}, {"date": "2023-11-27", "close": 0.39, "volume": 176933.0}, {"date": "2023-11-28", "close": 0.39, "volume": 246385.0}, {"date": "2023-11-29", "close": 0.39, "volume": 202348.0}, {"date": "2023-11-30", "close": 0.395, "volume": 44037.0}, {"date": "2023-12-01", "close": 0.385, "volume": 29152.0}, {"date": "2023-12-04", "close": 0.39, "volume": 16010.0}, {"date": "2023-12-05", "close": 0.405, "volume": 64769.0}, {"date": "2023-12-06", "close": 0.41, "volume": 99960.0}, {"date": "2023-12-07", "close": 0.395, "volume": 8790.0}, {"date": "2023-12-08", "close": 0.4, "volume": 16614.0}, {"date": "2023-12-11", "close": 0.4, "volume": 22482.0}, {"date": "2023-12-12", "close": 0.395, "volume": 504458.0}, {"date": "2023-12-13", "close": 0.385, "volume": 80098.0}, {"date": "2023-12-14", "close": 0.395, "volume": 95970.0}, {"date": "2023-12-15", "close": 0.405, "volume": 53675.0}, {"date": "2023-12-18", "close": 0.4, "volume": 128029.0}, {"date": "2023-12-19", "close": 0.42, "volume": 559967.0}, {"date": "2023-12-20", "close": 0.41, "volume": 100637.0}, {"date": "2023-12-21", "close": 0.41, "volume": 8799.0}, {"date": "2023-12-22", "close": 0.41, "volume": 21960.0}, {"date": "2023-12-27", "close": 0.4, "volume": 37484.0}, {"date": "2023-12-28", "close": 0.4, "volume": 20000.0}, {"date": "2023-12-29", "close": 0.41, "volume": 206673.0}, {"date": "2024-01-02", "close": 0.405, "volume": 25940.0}, {"date": "2024-01-03", "close": 0.405, "volume": 203679.0}, {"date": "2024-01-04", "close": 0.425, "volume": 39678.0}, {"date": "2024-01-05", "close": 0.415, "volume": 62645.0}, {"date": "2024-01-08", "close": 0.405, "volume": 60096.0}, {"date": "2024-01-09", "close": 0.405, "volume": 12500.0}, {"date": "2024-01-10", "close": 0.4, "volume": 132595.0}, {"date": "2024-01-11", "close": 0.395, "volume": 66018.0}, {"date": "2024-01-12", "close": 0.4, "volume": 4728.0}, {"date": "2024-01-15", "close": 0.405, "volume": 11450.0}, {"date": "2024-01-16", "close": 0.4, "volume": 42647.0}, {"date": "2024-01-17", "close": 0.41, "volume": 72600.0}, {"date": "2024-01-18", "close": 0.41, "volume": 6576.0}, {"date": "2024-01-19", "close": 0.4, "volume": 64118.0}, {"date": "2024-01-22", "close": 0.41, "volume": 87176.0}, {"date": "2024-01-23", "close": 0.405, "volume": 39014.0}, {"date": "2024-01-24", "close": 0.4, "volume": 134037.0}, {"date": "2024-01-25", "close": 0.405, "volume": 189053.0}, {"date": "2024-01-29", "close": 0.38, "volume": 324044.0}, {"date": "2024-01-30", "close": 0.4, "volume": 102948.0}, {"date": "2024-01-31", "close": 0.38, "volume": 10507.0}, {"date": "2024-02-01", "close": 0.37, "volume": 159794.0}, {"date": "2024-02-02", "close": 0.38, "volume": 55488.0}, {"date": "2024-02-05", "close": 0.375, "volume": 56731.0}, {"date": "2024-02-06", "close": 0.39, "volume": 92652.0}, {"date": "2024-02-07", "close": 0.38, "volume": 38874.0}, {"date": "2024-02-08", "close": 0.38, "volume": 39988.0}, {"date": "2024-02-09", "close": 0.395, "volume": 41736.0}, {"date": "2024-02-12", "close": 0.38, "volume": 209463.0}, {"date": "2024-02-13", "close": 0.39, "volume": 72388.0}, {"date": "2024-02-14", "close": 0.39, "volume": 15569.0}, {"date": "2024-02-15", "close": 0.385, "volume": 106855.0}, {"date": "2024-02-16", "close": 0.4, "volume": 177267.0}, {"date": "2024-02-19", "close": 0.395, "volume": 37508.0}, {"date": "2024-02-22", "close": 0.43, "volume": 525698.0}, {"date": "2024-02-23", "close": 0.42, "volume": 347551.0}, {"date": "2024-02-26", "close": 0.42, "volume": 362967.0}, {"date": "2024-02-27", "close": 0.42, "volume": 54317.0}, {"date": "2024-02-28", "close": 0.43, "volume": 106320.0}, {"date": "2024-02-29", "close": 0.425, "volume": 26720.0}, {"date": "2024-03-01", "close": 0.42, "volume": 132317.0}, {"date": "2024-03-04", "close": 0.41, "volume": 15590.0}, {"date": "2024-03-05", "close": 0.41, "volume": 253093.0}, {"date": "2024-03-06", "close": 0.4, "volume": 159044.0}, {"date": "2024-03-07", "close": 0.41, "volume": 32452.0}, {"date": "2024-03-08", "close": 0.405, "volume": 99389.0}, {"date": "2024-03-11", "close": 0.4, "volume": 68234.0}, {"date": "2024-03-12", "close": 0.415, "volume": 58552.0}, {"date": "2024-03-13", "close": 0.405, "volume": 48789.0}, {"date": "2024-03-15", "close": 0.405, "volume": 22080.0}, {"date": "2024-03-18", "close": 0.39, "volume": 197329.0}, {"date": "2024-03-19", "close": 0.4, "volume": 117242.0}, {"date": "2024-03-20", "close": 0.395, "volume": 4000.0}, {"date": "2024-03-21", "close": 0.39, "volume": 219903.0}, {"date": "2024-03-22", "close": 0.4, "volume": 34872.0}, {"date": "2024-03-25", "close": 0.39, "volume": 143728.0}, {"date": "2024-03-26", "close": 0.38, "volume": 235934.0}, {"date": "2024-03-27", "close": 0.3875, "volume": 2529.0}, {"date": "2024-03-28", "close": 0.39, "volume": 212313.0}, {"date": "2024-04-02", "close": 0.385, "volume": 57509.0}, {"date": "2024-04-03", "close": 0.385, "volume": 103822.0}, {"date": "2024-04-04", "close": 0.385, "volume": 16065.0}, {"date": "2024-04-05", "close": 0.415, "volume": 135816.0}, {"date": "2024-04-08", "close": 0.4, "volume": 93279.0}, {"date": "2024-04-09", "close": 0.39, "volume": 237177.0}, {"date": "2024-04-10", "close": 0.375, "volume": 403675.0}, {"date": "2024-04-11", "close": 0.38, "volume": 119500.0}, {"date": "2024-04-12", "close": 0.38, "volume": 4988.0}, {"date": "2024-04-15", "close": 0.385, "volume": 323505.0}, {"date": "2024-04-16", "close": 0.375, "volume": 147679.0}, {"date": "2024-04-17", "close": 0.365, "volume": 136781.0}, {"date": "2024-04-18", "close": 0.38, "volume": 295913.0}, {"date": "2024-04-19", "close": 0.395, "volume": 64664.0}, {"date": "2024-04-22", "close": 0.39, "volume": 184319.0}, {"date": "2024-04-23", "close": 0.375, "volume": 297614.0}, {"date": "2024-04-24", "close": 0.38, "volume": 89516.0}, {"date": "2024-04-26", "close": 0.375, "volume": 33180.0}, {"date": "2024-04-29", "close": 0.38, "volume": 35471.0}, {"date": "2024-04-30", "close": 0.385, "volume": 303964.0}, {"date": "2024-05-01", "close": 0.38, "volume": 258649.0}, {"date": "2024-05-02", "close": 0.385, "volume": 210000.0}, {"date": "2024-05-03", "close": 0.395, "volume": 74119.0}, {"date": "2024-05-06", "close": 0.39, "volume": 75275.0}, {"date": "2024-05-07", "close": 0.375, "volume": 144537.0}, {"date": "2024-05-08", "close": 0.37, "volume": 190856.0}, {"date": "2024-05-09", "close": 0.37, "volume": 97623.0}, {"date": "2024-05-10", "close": 0.375, "volume": 86681.0}, {"date": "2024-05-13", "close": 0.39, "volume": 118501.0}, {"date": "2024-05-14", "close": 0.4, "volume": 255799.0}, {"date": "2024-05-15", "close": 0.38, "volume": 17711.0}, {"date": "2024-05-16", "close": 0.385, "volume": 26835.0}, {"date": "2024-05-17", "close": 0.39, "volume": 160062.0}, {"date": "2024-05-20", "close": 0.375, "volume": 326561.0}, {"date": "2024-05-21", "close": 0.375, "volume": 31181.0}, {"date": "2024-05-22", "close": 0.37, "volume": 575180.0}, {"date": "2024-05-23", "close": 0.37, "volume": 50000.0}, {"date": "2024-05-24", "close": 0.38, "volume": 43900.0}, {"date": "2024-05-27", "close": 0.365, "volume": 64526.0}, {"date": "2024-05-28", "close": 0.37, "volume": 26521.0}, {"date": "2024-05-29", "close": 0.365, "volume": 95063.0}, {"date": "2024-05-30", "close": 0.375, "volume": 70529.0}, {"date": "2024-05-31", "close": 0.365, "volume": 133952.0}, {"date": "2024-06-03", "close": 0.36, "volume": 44024.0}, {"date": "2024-06-04", "close": 0.365, "volume": 35728.0}, {"date": "2024-06-05", "close": 0.35, "volume": 192092.0}, {"date": "2024-06-06", "close": 0.36, "volume": 151411.0}, {"date": "2024-06-07", "close": 0.36, "volume": 20332.0}, {"date": "2024-06-11", "close": 0.36, "volume": 198165.0}, {"date": "2024-06-12", "close": 0.37, "volume": 110615.0}, {"date": "2024-06-13", "close": 0.375, "volume": 42327.0}, {"date": "2024-06-14", "close": 0.37, "volume": 96658.0}, {"date": "2024-06-17", "close": 0.36, "volume": 60115.0}, {"date": "2024-06-18", "close": 0.365, "volume": 272462.0}, {"date": "2024-06-19", "close": 0.375, "volume": 430677.0}, {"date": "2024-06-20", "close": 0.37, "volume": 26231.0}, {"date": "2024-06-21", "close": 0.37, "volume": 503915.0}, {"date": "2024-06-24", "close": 0.37, "volume": 145606.0}, {"date": "2024-06-25", "close": 0.36, "volume": 163379.0}, {"date": "2024-06-26", "close": 0.365, "volume": 7871.0}, {"date": "2024-06-27", "close": 0.355, "volume": 220649.0}, {"date": "2024-06-28", "close": 0.355, "volume": 181667.0}, {"date": "2024-07-01", "close": 0.365, "volume": 175515.0}, {"date": "2024-07-02", "close": 0.365, "volume": 5773.0}, {"date": "2024-07-03", "close": 0.365, "volume": 21242.0}, {"date": "2024-07-04", "close": 0.36, "volume": 54332.0}, {"date": "2024-07-05", "close": 0.36, "volume": 145145.0}, {"date": "2024-07-08", "close": 0.35, "volume": 232268.0}, {"date": "2024-07-09", "close": 0.37, "volume": 445553.0}, {"date": "2024-07-10", "close": 0.37, "volume": 92318.0}, {"date": "2024-07-11", "close": 0.4, "volume": 720030.0}, {"date": "2024-07-12", "close": 0.395, "volume": 166226.0}, {"date": "2024-07-15", "close": 0.395, "volume": 215469.0}, {"date": "2024-07-16", "close": 0.39, "volume": 280341.0}, {"date": "2024-07-17", "close": 0.37, "volume": 267421.0}, {"date": "2024-07-18", "close": 0.38, "volume": 143925.0}, {"date": "2024-07-19", "close": 0.39, "volume": 129035.0}, {"date": "2024-07-22", "close": 0.375, "volume": 179597.0}, {"date": "2024-07-23", "close": 0.375, "volume": 9498.0}, {"date": "2024-07-24", "close": 0.39, "volume": 261498.0}, {"date": "2024-07-25", "close": 0.38, "volume": 46891.0}, {"date": "2024-07-26", "close": 0.385, "volume": 62279.0}, {"date": "2024-07-29", "close": 0.385, "volume": 70660.0}, {"date": "2024-07-30", "close": 0.38, "volume": 68682.0}, {"date": "2024-07-31", "close": 0.385, "volume": 45674.0}, {"date": "2024-08-01", "close": 0.405, "volume": 568930.0}, {"date": "2024-08-02", "close": 0.4, "volume": 111274.0}, {"date": "2024-08-05", "close": 0.39, "volume": 144819.0}, {"date": "2024-08-06", "close": 0.38, "volume": 166591.0}, {"date": "2024-08-07", "close": 0.38, "volume": 346338.0}, {"date": "2024-08-08", "close": 0.39, "volume": 168266.0}, {"date": "2024-08-09", "close": 0.385, "volume": 81115.0}, {"date": "2024-08-12", "close": 0.37, "volume": 125265.0}, {"date": "2024-08-13", "close": 0.37, "volume": 204666.0}, {"date": "2024-08-14", "close": 0.365, "volume": 89936.0}, {"date": "2024-08-15", "close": 0.37, "volume": 216621.0}, {"date": "2024-08-16", "close": 0.365, "volume": 119000.0}, {"date": "2024-08-19", "close": 0.37, "volume": 11645.0}, {"date": "2024-08-20", "close": 0.365, "volume": 142121.0}, {"date": "2024-08-21", "close": 0.365, "volume": 10560.0}, {"date": "2024-08-22", "close": 0.375, "volume": 54011.0}, {"date": "2024-08-23", "close": 0.365, "volume": 27026.0}, {"date": "2024-08-26", "close": 0.365, "volume": 53477.0}, {"date": "2024-08-27", "close": 0.37, "volume": 55386.0}, {"date": "2024-08-28", "close": 0.37, "volume": 21800.0}, {"date": "2024-08-29", "close": 0.365, "volume": 49275.0}, {"date": "2024-08-30", "close": 0.38, "volume": 106588.0}, {"date": "2024-09-02", "close": 0.375, "volume": 26338.0}, {"date": "2024-09-03", "close": 0.37, "volume": 22096.0}, {"date": "2024-09-04", "close": 0.38, "volume": 50522.0}, {"date": "2024-09-05", "close": 0.39, "volume": 78696.0}, {"date": "2024-09-06", "close": 0.4, "volume": 504694.0}, {"date": "2024-09-09", "close": 0.44, "volume": 876496.0}, {"date": "2024-09-10", "close": 0.46, "volume": 539557.0}, {"date": "2024-09-11", "close": 0.46, "volume": 527370.0}, {"date": "2024-09-12", "close": 0.465, "volume": 298775.0}, {"date": "2024-09-13", "close": 0.45, "volume": 221681.0}, {"date": "2024-09-16", "close": 0.465, "volume": 164484.0}, {"date": "2024-09-17", "close": 0.46, "volume": 79643.0}, {"date": "2024-09-18", "close": 0.445, "volume": 233364.0}, {"date": "2024-09-19", "close": 0.455, "volume": 66547.0}, {"date": "2024-09-20", "close": 0.45, "volume": 70795.0}, {"date": "2024-09-23", "close": 0.45, "volume": 72433.0}, {"date": "2024-09-24", "close": 0.45, "volume": 197734.0}, {"date": "2024-09-25", "close": 0.445, "volume": 39040.0}, {"date": "2024-09-26", "close": 0.43, "volume": 214799.0}, {"date": "2024-09-27", "close": 0.425, "volume": 214231.0}, {"date": "2024-09-30", "close": 0.425, "volume": 87265.0}, {"date": "2024-10-01", "close": 0.415, "volume": 86404.0}, {"date": "2024-10-02", "close": 0.41, "volume": 217159.0}, {"date": "2024-10-03", "close": 0.455, "volume": 653009.0}, {"date": "2024-10-04", "close": 0.46, "volume": 189527.0}, {"date": "2024-10-07", "close": 0.48, "volume": 688340.0}, {"date": "2024-10-08", "close": 0.515, "volume": 2593557.0}, {"date": "2024-10-09", "close": 0.55, "volume": 1568541.0}, {"date": "2024-10-10", "close": 0.665, "volume": 3169316.0}, {"date": "2024-10-11", "close": 0.66, "volume": 3773497.0}, {"date": "2024-10-14", "close": 0.635, "volume": 1734322.0}, {"date": "2024-10-15", "close": 0.73, "volume": 1510085.0}, {"date": "2024-10-16", "close": 0.71, "volume": 1249455.0}, {"date": "2024-10-17", "close": 0.66, "volume": 1006377.0}, {"date": "2024-10-18", "close": 0.66, "volume": 421910.0}, {"date": "2024-10-21", "close": 0.675, "volume": 529952.0}, {"date": "2024-10-22", "close": 0.725, "volume": 1122822.0}, {"date": "2024-10-23", "close": 0.69, "volume": 731108.0}, {"date": "2024-10-25", "close": 0.685, "volume": 1324139.0}, {"date": "2024-10-28", "close": 0.645, "volume": 935689.0}, {"date": "2024-10-29", "close": 0.645, "volume": 381124.0}, {"date": "2024-10-30", "close": 0.62, "volume": 830467.0}, {"date": "2024-10-31", "close": 0.62, "volume": 1108360.0}, {"date": "2024-11-01", "close": 0.61, "volume": 1913148.0}, {"date": "2024-11-04", "close": 0.615, "volume": 696634.0}, {"date": "2024-11-05", "close": 0.62, "volume": 532284.0}, {"date": "2024-11-06", "close": 0.63, "volume": 469144.0}, {"date": "2024-11-07", "close": 0.62, "volume": 991242.0}, {"date": "2024-11-08", "close": 0.64, "volume": 319905.0}, {"date": "2024-11-11", "close": 0.655, "volume": 1056754.0}, {"date": "2024-11-12", "close": 0.685, "volume": 794324.0}, {"date": "2024-11-13", "close": 0.665, "volume": 371801.0}, {"date": "2024-11-14", "close": 0.64, "volume": 787788.0}, {"date": "2024-11-15", "close": 0.625, "volume": 195295.0}, {"date": "2024-11-18", "close": 0.63, "volume": 519134.0}, {"date": "2024-11-19", "close": 0.635, "volume": 246842.0}, {"date": "2024-11-20", "close": 0.625, "volume": 328576.0}, {"date": "2024-11-21", "close": 0.61, "volume": 501935.0}, {"date": "2024-11-22", "close": 0.615, "volume": 279433.0}, {"date": "2024-11-25", "close": 0.635, "volume": 272284.0}, {"date": "2024-11-26", "close": 0.64, "volume": 250250.0}, {"date": "2024-11-27", "close": 0.805, "volume": 3521684.0}, {"date": "2024-11-28", "close": 0.81, "volume": 1217463.0}, {"date": "2024-12-02", "close": 0.87, "volume": 5864036.0}, {"date": "2024-12-03", "close": 0.88, "volume": 1562632.0}, {"date": "2024-12-04", "close": 1.015, "volume": 5880958.0}, {"date": "2024-12-05", "close": 1.07, "volume": 4600899.0}, {"date": "2024-12-06", "close": 0.95, "volume": 4838820.0}, {"date": "2024-12-09", "close": 0.945, "volume": 1570851.0}, {"date": "2024-12-10", "close": 0.96, "volume": 699112.0}, {"date": "2024-12-11", "close": 1.0, "volume": 524982.0}, {"date": "2024-12-12", "close": 1.04, "volume": 1484428.0}, {"date": "2024-12-13", "close": 1.145, "volume": 1378812.0}, {"date": "2024-12-16", "close": 1.175, "volume": 2334557.0}, {"date": "2024-12-17", "close": 1.145, "volume": 1430600.0}, {"date": "2024-12-18", "close": 1.255, "volume": 2144432.0}, {"date": "2024-12-19", "close": 1.25, "volume": 2048842.0}, {"date": "2024-12-20", "close": 1.24, "volume": 1745740.0}, {"date": "2024-12-23", "close": 1.31, "volume": 1549625.0}, {"date": "2024-12-24", "close": 1.27, "volume": 745711.0}, {"date": "2024-12-27", "close": 1.39, "volume": 925598.0}, {"date": "2024-12-30", "close": 1.375, "volume": 1262878.0}, {"date": "2024-12-31", "close": 1.355, "volume": 350063.0}, {"date": "2025-01-02", "close": 1.45, "volume": 1238639.0}, {"date": "2025-01-03", "close": 1.49, "volume": 2124498.0}, {"date": "2025-01-06", "close": 1.33, "volume": 5623569.0}, {"date": "2025-01-07", "close": 1.255, "volume": 3798468.0}, {"date": "2025-01-08", "close": 1.42, "volume": 3801466.0}, {"date": "2025-01-09", "close": 1.485, "volume": 2261033.0}, {"date": "2025-01-10", "close": 1.42, "volume": 1706570.0}, {"date": "2025-01-13", "close": 1.375, "volume": 1229890.0}, {"date": "2025-01-14", "close": 1.31, "volume": 1014048.0}, {"date": "2025-01-15", "close": 1.275, "volume": 2101805.0}, {"date": "2025-01-16", "close": 1.325, "volume": 1180712.0}, {"date": "2025-01-17", "close": 1.37, "volume": 1066356.0}, {"date": "2025-01-20", "close": 1.28, "volume": 1536509.0}, {"date": "2025-01-21", "close": 1.3, "volume": 962192.0}, {"date": "2025-01-22", "close": 1.505, "volume": 3762098.0}, {"date": "2025-01-23", "close": 1.615, "volume": 2616310.0}, {"date": "2025-01-24", "close": 1.59, "volume": 1680489.0}, {"date": "2025-01-28", "close": 1.495, "volume": 1324650.0}, {"date": "2025-01-29", "close": 1.52, "volume": 533409.0}, {"date": "2025-01-30", "close": 1.48, "volume": 430714.0}, {"date": "2025-01-31", "close": 1.57, "volume": 2110832.0}, {"date": "2025-02-03", "close": 1.47, "volume": 1329187.0}, {"date": "2025-02-04", "close": 1.56, "volume": 843807.0}, {"date": "2025-02-05", "close": 1.75, "volume": 2709760.0}, {"date": "2025-02-06", "close": 1.7, "volume": 1081288.0}, {"date": "2025-02-07", "close": 1.69, "volume": 728927.0}, {"date": "2025-02-10", "close": 1.68, "volume": 741456.0}, {"date": "2025-02-11", "close": 1.65, "volume": 712514.0}, {"date": "2025-02-12", "close": 1.65, "volume": 619891.0}, {"date": "2025-02-13", "close": 1.565, "volume": 1240344.0}, {"date": "2025-02-14", "close": 1.57, "volume": 769323.0}, {"date": "2025-02-17", "close": 1.62, "volume": 642207.0}, {"date": "2025-02-18", "close": 1.615, "volume": 857968.0}, {"date": "2025-02-19", "close": 1.6, "volume": 568508.0}, {"date": "2025-02-20", "close": 1.46, "volume": 4373218.0}, {"date": "2025-02-21", "close": 1.41, "volume": 2282535.0}, {"date": "2025-02-24", "close": 1.315, "volume": 2907887.0}, {"date": "2025-02-25", "close": 1.245, "volume": 2986175.0}, {"date": "2025-02-26", "close": 1.28, "volume": 1416824.0}, {"date": "2025-02-27", "close": 1.35, "volume": 1225712.0}, {"date": "2025-02-28", "close": 1.295, "volume": 534132.0}, {"date": "2025-03-03", "close": 1.315, "volume": 694725.0}, {"date": "2025-03-04", "close": 1.23, "volume": 1203921.0}, {"date": "2025-03-05", "close": 1.18, "volume": 1871340.0}, {"date": "2025-03-06", "close": 1.265, "volume": 1787004.0}, {"date": "2025-03-07", "close": 1.235, "volume": 1281485.0}, {"date": "2025-03-10", "close": 1.255, "volume": 1261626.0}, {"date": "2025-03-11", "close": 1.21, "volume": 1474397.0}, {"date": "2025-03-12", "close": 1.22, "volume": 986789.0}, {"date": "2025-03-13", "close": 1.28, "volume": 1616795.0}, {"date": "2025-03-14", "close": 1.24, "volume": 996437.0}, {"date": "2025-03-17", "close": 1.37, "volume": 1473427.0}, {"date": "2025-03-18", "close": 1.445, "volume": 1675099.0}, {"date": "2025-03-19", "close": 1.44, "volume": 932419.0}, {"date": "2025-03-20", "close": 1.47, "volume": 1094436.0}, {"date": "2025-03-21", "close": 1.47, "volume": 1223583.0}, {"date": "2025-03-24", "close": 1.56, "volume": 1751199.0}, {"date": "2025-03-25", "close": 1.5, "volume": 1468568.0}, {"date": "2025-03-26", "close": 1.57, "volume": 1607345.0}, {"date": "2025-03-27", "close": 1.48, "volume": 1018894.0}, {"date": "2025-03-28", "close": 1.575, "volume": 1334929.0}, {"date": "2025-03-31", "close": 1.495, "volume": 1105933.0}, {"date": "2025-04-01", "close": 1.505, "volume": 564466.0}, {"date": "2025-04-02", "close": 1.435, "volume": 1092747.0}, {"date": "2025-04-04", "close": 1.405, "volume": 4881444.0}, {"date": "2025-04-07", "close": 1.34, "volume": 4579150.0}, {"date": "2025-04-08", "close": 1.29, "volume": 2333687.0}, {"date": "2025-04-09", "close": 1.255, "volume": 1644899.0}, {"date": "2025-04-10", "close": 1.5, "volume": 3789761.0}, {"date": "2025-04-11", "close": 1.42, "volume": 1022172.0}, {"date": "2025-04-14", "close": 1.475, "volume": 1518716.0}, {"date": "2025-04-15", "close": 1.45, "volume": 1134224.0}, {"date": "2025-04-16", "close": 1.355, "volume": 1322899.0}, {"date": "2025-04-17", "close": 1.295, "volume": 1378664.0}, {"date": "2025-04-22", "close": 1.175, "volume": 3063650.0}, {"date": "2025-04-23", "close": 1.25, "volume": 2616939.0}, {"date": "2025-04-24", "close": 1.29, "volume": 1597331.0}, {"date": "2025-04-28", "close": 1.4, "volume": 2611042.0}, {"date": "2025-04-29", "close": 1.465, "volume": 634121.0}, {"date": "2025-04-30", "close": 1.595, "volume": 4757771.0}, {"date": "2025-05-01", "close": 1.575, "volume": 1165614.0}, {"date": "2025-05-02", "close": 1.6, "volume": 1440759.0}, {"date": "2025-05-05", "close": 1.59, "volume": 867377.0}, {"date": "2025-05-06", "close": 1.55, "volume": 607854.0}, {"date": "2025-05-07", "close": 1.48, "volume": 958360.0}, {"date": "2025-05-08", "close": 1.405, "volume": 1025936.0}, {"date": "2025-05-09", "close": 1.38, "volume": 1918628.0}, {"date": "2025-05-12", "close": 1.34, "volume": 2231836.0}, {"date": "2025-05-13", "close": 1.325, "volume": 865662.0}, {"date": "2025-05-14", "close": 1.335, "volume": 892941.0}, {"date": "2025-05-15", "close": 1.28, "volume": 904934.0}, {"date": "2025-05-16", "close": 1.275, "volume": 1243521.0}, {"date": "2025-05-19", "close": 1.245, "volume": 955486.0}, {"date": "2025-05-20", "close": 1.26, "volume": 722286.0}, {"date": "2025-05-21", "close": 1.225, "volume": 1056430.0}, {"date": "2025-05-22", "close": 1.23, "volume": 724767.0}, {"date": "2025-05-23", "close": 1.285, "volume": 622012.0}, {"date": "2025-05-26", "close": 1.255, "volume": 407903.0}, {"date": "2025-05-27", "close": 1.25, "volume": 432104.0}, {"date": "2025-05-28", "close": 1.215, "volume": 454604.0}, {"date": "2025-05-29", "close": 1.225, "volume": 657114.0}, {"date": "2025-05-30", "close": 1.24, "volume": 393460.0}, {"date": "2025-06-02", "close": 1.27, "volume": 971915.0}, {"date": "2025-06-03", "close": 1.25, "volume": 514864.0}, {"date": "2025-06-04", "close": 1.225, "volume": 583655.0}, {"date": "2025-06-05", "close": 1.345, "volume": 1403445.0}, {"date": "2025-06-06", "close": 1.275, "volume": 534847.0}, {"date": "2025-06-10", "close": 1.26, "volume": 386242.0}, {"date": "2025-06-11", "close": 1.26, "volume": 730875.0}, {"date": "2025-06-12", "close": 1.26, "volume": 243282.0}, {"date": "2025-06-13", "close": 1.245, "volume": 493919.0}, {"date": "2025-06-16", "close": 1.205, "volume": 608780.0}, {"date": "2025-06-17", "close": 1.22, "volume": 510834.0}, {"date": "2025-06-18", "close": 1.2, "volume": 394607.0}, {"date": "2025-06-19", "close": 1.2, "volume": 1543725.0}, {"date": "2025-06-20", "close": 1.19, "volume": 590894.0}, {"date": "2025-06-23", "close": 1.12, "volume": 1616451.0}, {"date": "2025-06-24", "close": 1.085, "volume": 1005782.0}, {"date": "2025-06-25", "close": 1.095, "volume": 1001632.0}, {"date": "2025-06-26", "close": 1.21, "volume": 1209560.0}, {"date": "2025-06-27", "close": 1.25, "volume": 1104745.0}, {"date": "2025-06-30", "close": 1.175, "volume": 760704.0}, {"date": "2025-07-01", "close": 1.255, "volume": 892594.0}, {"date": "2025-07-02", "close": 1.27, "volume": 981459.0}, {"date": "2025-07-03", "close": 1.24, "volume": 468919.0}, {"date": "2025-07-04", "close": 1.345, "volume": 2156288.0}, {"date": "2025-07-07", "close": 1.305, "volume": 602242.0}, {"date": "2025-07-08", "close": 1.225, "volume": 1050292.0}, {"date": "2025-07-09", "close": 1.22, "volume": 705112.0}, {"date": "2025-07-10", "close": 1.24, "volume": 890863.0}, {"date": "2025-07-11", "close": 1.265, "volume": 434189.0}, {"date": "2025-07-14", "close": 1.24, "volume": 267365.0}, {"date": "2025-07-15", "close": 1.23, "volume": 344762.0}, {"date": "2025-07-16", "close": 1.23, "volume": 243781.0}, {"date": "2025-07-17", "close": 1.23, "volume": 363773.0}, {"date": "2025-07-18", "close": 1.26, "volume": 933084.0}, {"date": "2025-07-21", "close": 1.3, "volume": 750375.0}, {"date": "2025-07-22", "close": 1.385, "volume": 720388.0}, {"date": "2025-07-23", "close": 1.375, "volume": 895963.0}, {"date": "2025-07-24", "close": 1.4, "volume": 370769.0}, {"date": "2025-07-25", "close": 1.33, "volume": 446837.0}, {"date": "2025-07-28", "close": 1.345, "volume": 425309.0}, {"date": "2025-07-29", "close": 1.31, "volume": 286021.0}, {"date": "2025-07-30", "close": 1.295, "volume": 238931.0}, {"date": "2025-07-31", "close": 1.275, "volume": 268083.0}, {"date": "2025-08-01", "close": 1.265, "volume": 180234.0}, {"date": "2025-08-04", "close": 1.245, "volume": 318674.0}, {"date": "2025-08-05", "close": 1.23, "volume": 223642.0}, {"date": "2025-08-06", "close": 1.22, "volume": 522277.0}, {"date": "2025-08-07", "close": 1.26, "volume": 596297.0}, {"date": "2025-08-08", "close": 1.215, "volume": 300544.0}, {"date": "2025-08-11", "close": 1.225, "volume": 429563.0}, {"date": "2025-08-12", "close": 1.23, "volume": 259659.0}, {"date": "2025-08-13", "close": 1.24, "volume": 724888.0}, {"date": "2025-08-14", "close": 1.26, "volume": 688516.0}, {"date": "2025-08-15", "close": 1.33, "volume": 701428.0}, {"date": "2025-08-18", "close": 1.27, "volume": 420275.0}, {"date": "2025-08-19", "close": 1.25, "volume": 200965.0}, {"date": "2025-08-20", "close": 1.19, "volume": 628068.0}, {"date": "2025-08-21", "close": 1.195, "volume": 409886.0}, {"date": "2025-08-22", "close": 1.21, "volume": 267667.0}, {"date": "2025-08-25", "close": 1.205, "volume": 302616.0}, {"date": "2025-08-26", "close": 1.195, "volume": 296833.0}, {"date": "2025-08-27", "close": 1.2, "volume": 375486.0}, {"date": "2025-08-28", "close": 1.2, "volume": 335340.0}, {"date": "2025-08-29", "close": 1.195, "volume": 532915.0}, {"date": "2025-09-01", "close": 1.16, "volume": 585479.0}, {"date": "2025-09-02", "close": 1.16, "volume": 106215.0}, {"date": "2025-09-03", "close": 1.13, "volume": 514610.0}, {"date": "2025-09-04", "close": 1.135, "volume": 476108.0}, {"date": "2025-09-05", "close": 1.13, "volume": 511112.0}, {"date": "2025-09-08", "close": 1.19, "volume": 769479.0}, {"date": "2025-09-09", "close": 1.145, "volume": 470798.0}, {"date": "2025-09-10", "close": 1.15, "volume": 125916.0}, {"date": "2025-09-11", "close": 1.11, "volume": 330575.0}, {"date": "2025-09-12", "close": 1.12, "volume": 247148.0}, {"date": "2025-09-15", "close": 1.1, "volume": 497787.0}, {"date": "2025-09-16", "close": 1.18, "volume": 1330120.0}, {"date": "2025-09-17", "close": 1.16, "volume": 528569.0}, {"date": "2025-09-18", "close": 1.12, "volume": 758292.0}, {"date": "2025-09-19", "close": 1.16, "volume": 709612.0}, {"date": "2025-09-22", "close": 1.14, "volume": 433129.0}, {"date": "2025-09-23", "close": 1.155, "volume": 435047.0}, {"date": "2025-09-24", "close": 1.135, "volume": 354558.0}, {"date": "2025-09-25", "close": 1.155, "volume": 522574.0}, {"date": "2025-09-26", "close": 1.3, "volume": 1681184.0}, {"date": "2025-09-29", "close": 1.245, "volume": 531057.0}, {"date": "2025-09-30", "close": 1.415, "volume": 3229698.0}, {"date": "2025-10-01", "close": 1.435, "volume": 841938.0}, {"date": "2025-10-02", "close": 1.53, "volume": 2383482.0}, {"date": "2025-10-03", "close": 1.47, "volume": 961673.0}, {"date": "2025-10-06", "close": 1.46, "volume": 381950.0}, {"date": "2025-10-07", "close": 1.45, "volume": 412589.0}, {"date": "2025-10-08", "close": 1.42, "volume": 539751.0}, {"date": "2025-10-09", "close": 1.44, "volume": 297236.0}, {"date": "2025-10-10", "close": 1.53, "volume": 1994234.0}, {"date": "2025-10-13", "close": 1.45, "volume": 796798.0}, {"date": "2025-10-14", "close": 1.43, "volume": 534070.0}, {"date": "2025-10-17", "close": 1.31, "volume": 2523097.0}, {"date": "2025-10-20", "close": 1.33, "volume": 702898.0}, {"date": "2025-10-21", "close": 1.305, "volume": 489308.0}, {"date": "2025-10-22", "close": 1.29, "volume": 848906.0}, {"date": "2025-10-23", "close": 1.265, "volume": 599615.0}, {"date": "2025-10-24", "close": 1.255, "volume": 802619.0}, {"date": "2025-10-27", "close": 1.155, "volume": 1931505.0}, {"date": "2025-10-28", "close": 1.12, "volume": 3460600.0}, {"date": "2025-10-29", "close": 1.14, "volume": 1264149.0}, {"date": "2025-10-30", "close": 1.135, "volume": 697211.0}, {"date": "2025-10-31", "close": 1.165, "volume": 540688.0}, {"date": "2025-11-03", "close": 1.19, "volume": 800265.0}, {"date": "2025-11-04", "close": 1.16, "volume": 667668.0}, {"date": "2025-11-05", "close": 1.13, "volume": 698559.0}, {"date": "2025-11-06", "close": 1.145, "volume": 964087.0}, {"date": "2025-11-07", "close": 1.1, "volume": 896864.0}, {"date": "2025-11-10", "close": 1.105, "volume": 926097.0}, {"date": "2025-11-11", "close": 1.105, "volume": 205129.0}, {"date": "2025-11-12", "close": 1.1, "volume": 764619.0}, {"date": "2025-11-13", "close": 1.1, "volume": 380961.0}, {"date": "2025-11-14", "close": 1.045, "volume": 1026748.0}, {"date": "2025-11-17", "close": 1.025, "volume": 464796.0}, {"date": "2025-11-18", "close": 0.98, "volume": 1745343.0}, {"date": "2025-11-19", "close": 1.005, "volume": 1521226.0}, {"date": "2025-11-20", "close": 1.07, "volume": 1232332.0}, {"date": "2025-11-21", "close": 1.045, "volume": 451746.0}, {"date": "2025-11-24", "close": 1.085, "volume": 366403.0}, {"date": "2025-11-25", "close": 1.075, "volume": 140720.0}, {"date": "2025-11-26", "close": 1.055, "volume": 317042.0}, {"date": "2025-11-27", "close": 1.065, "volume": 253426.0}, {"date": "2025-11-28", "close": 1.07, "volume": 439081.0}, {"date": "2025-12-01", "close": 1.02, "volume": 659866.0}, {"date": "2025-12-02", "close": 1.02, "volume": 272745.0}, {"date": "2025-12-03", "close": 1.0, "volume": 721522.0}, {"date": "2025-12-04", "close": 1.015, "volume": 136781.0}, {"date": "2025-12-05", "close": 1.015, "volume": 139619.0}, {"date": "2025-12-08", "close": 1.045, "volume": 142686.0}, {"date": "2025-12-09", "close": 1.015, "volume": 340407.0}, {"date": "2025-12-10", "close": 1.075, "volume": 768984.0}, {"date": "2025-12-11", "close": 1.05, "volume": 336604.0}, {"date": "2025-12-12", "close": 1.02, "volume": 468032.0}, {"date": "2025-12-15", "close": 1.04, "volume": 308925.0}, {"date": "2025-12-16", "close": 1.02, "volume": 224934.0}, {"date": "2025-12-17", "close": 1.025, "volume": 342759.0}, {"date": "2025-12-18", "close": 1.01, "volume": 665067.0}, {"date": "2025-12-19", "close": 1.07, "volume": 803221.0}, {"date": "2025-12-22", "close": 1.045, "volume": 288577.0}, {"date": "2025-12-23", "close": 1.05, "volume": 132087.0}, {"date": "2025-12-24", "close": 1.1, "volume": 969377.0}, {"date": "2025-12-29", "close": 1.07, "volume": 447876.0}, {"date": "2025-12-30", "close": 1.04, "volume": 168580.0}, {"date": "2025-12-31", "close": 1.085, "volume": 460085.0}, {"date": "2026-01-02", "close": 1.12, "volume": 668906.0}, {"date": "2026-01-05", "close": 1.095, "volume": 248723.0}, {"date": "2026-01-06", "close": 1.07, "volume": 475099.0}, {"date": "2026-01-07", "close": 1.065, "volume": 360484.0}, {"date": "2026-01-08", "close": 1.075, "volume": 229452.0}, {"date": "2026-01-09", "close": 1.08, "volume": 338287.0}, {"date": "2026-01-12", "close": 1.06, "volume": 538927.0}, {"date": "2026-01-13", "close": 1.025, "volume": 586494.0}, {"date": "2026-01-14", "close": 1.02, "volume": 312559.0}, {"date": "2026-01-15", "close": 1.015, "volume": 235033.0}, {"date": "2026-01-16", "close": 1.0, "volume": 715287.0}, {"date": "2026-01-19", "close": 1.0, "volume": 551163.0}, {"date": "2026-01-20", "close": 0.99, "volume": 394019.0}, {"date": "2026-01-21", "close": 1.0, "volume": 1031275.0}, {"date": "2026-01-22", "close": 0.97, "volume": 549265.0}, {"date": "2026-01-23", "close": 0.97, "volume": 224868.0}, {"date": "2026-01-27", "close": 0.96, "volume": 362060.0}, {"date": "2026-01-28", "close": 0.905, "volume": 1675037.0}, {"date": "2026-01-29", "close": 0.88, "volume": 1009621.0}, {"date": "2026-01-30", "close": 0.92, "volume": 758433.0}, {"date": "2026-02-02", "close": 0.95, "volume": 573890.0}, {"date": "2026-02-03", "close": 0.955, "volume": 252758.0}, {"date": "2026-02-04", "close": 0.92, "volume": 528757.0}, {"date": "2026-02-05", "close": 0.95, "volume": 350402.0}, {"date": "2026-02-06", "close": 0.91, "volume": 388849.0}, {"date": "2026-02-09", "close": 0.935, "volume": 260992.0}, {"date": "2026-02-10", "close": 1.0, "volume": 551191.0}, {"date": "2026-02-11", "close": 0.98, "volume": 226068.0}, {"date": "2026-02-12", "close": 0.94, "volume": 412391.0}, {"date": "2026-02-13", "close": 0.92, "volume": 203995.0}, {"date": "2026-02-16", "close": 0.92, "volume": 147207.0}, {"date": "2026-02-17", "close": 0.92, "volume": 430515.0}, {"date": "2026-02-18", "close": 0.935, "volume": 102378.0}, {"date": "2026-02-19", "close": 0.935, "volume": 198975.0}, {"date": "2026-02-20", "close": 0.92, "volume": 51841.0}, {"date": "2026-02-23", "close": 0.9, "volume": 179095.0}, {"date": "2026-02-24", "close": 0.93, "volume": 405789.0}, {"date": "2026-02-25", "close": 0.955, "volume": 331970.0}, {"date": "2026-02-26", "close": 0.965, "volume": 320503.0}, {"date": "2026-02-27", "close": 0.95, "volume": 387234.0}, {"date": "2026-03-02", "close": 0.915, "volume": 353840.0}, {"date": "2026-03-03", "close": 0.9, "volume": 288980.0}, {"date": "2026-03-04", "close": 0.9, "volume": 182057.0}, {"date": "2026-03-05", "close": 0.895, "volume": 120828.0}, {"date": "2026-03-06", "close": 0.885, "volume": 346239.0}, {"date": "2026-03-09", "close": 0.8, "volume": 1365990.0}, {"date": "2026-03-10", "close": 0.83, "volume": 343481.0}, {"date": "2026-03-11", "close": 0.82, "volume": 212293.0}, {"date": "2026-03-12", "close": 0.825, "volume": 226380.0}, {"date": "2026-03-13", "close": 0.81, "volume": 421580.0}, {"date": "2026-03-16", "close": 0.785, "volume": 507586.0}, {"date": "2026-03-17", "close": 0.78, "volume": 234542.0}, {"date": "2026-03-18", "close": 0.78, "volume": 291044.0}, {"date": "2026-03-19", "close": 0.73, "volume": 623078.0}, {"date": "2026-03-20", "close": 0.735, "volume": 325675.0}, {"date": "2026-03-23", "close": 0.72, "volume": 636318.0}, {"date": "2026-03-24", "close": 0.725, "volume": 563378.0}, {"date": "2026-03-25", "close": 0.75, "volume": 607207.0}, {"date": "2026-03-26", "close": 0.775, "volume": 259969.0}, {"date": "2026-03-27", "close": 0.75, "volume": 236424.0}, {"date": "2026-03-30", "close": 0.725, "volume": 358294.0}, {"date": "2026-03-31", "close": 0.8, "volume": 771899.0}, {"date": "2026-04-01", "close": 0.795, "volume": 359168.0}, {"date": "2026-04-02", "close": 0.805, "volume": 417190.0}, {"date": "2026-04-07", "close": 0.76, "volume": 374910.0}, {"date": "2026-04-08", "close": 0.82, "volume": 392713.0}, {"date": "2026-04-09", "close": 0.85, "volume": 303233.0}, {"date": "2026-04-10", "close": 0.82, "volume": 149894.0}, {"date": "2026-04-13", "close": 0.83, "volume": 149698.0}, {"date": "2026-04-14", "close": 0.87, "volume": 284257.0}, {"date": "2026-04-15", "close": 1.08, "volume": 2242779.0}, {"date": "2026-04-16", "close": 1.02, "volume": 646694.0}, {"date": "2026-04-17", "close": 1.035, "volume": 1039245.0}, {"date": "2026-04-20", "close": 0.955, "volume": 688129.0}, {"date": "2026-04-21", "close": 0.945, "volume": 240337.0}, {"date": "2026-04-22", "close": 0.9, "volume": 593762.0}, {"date": "2026-04-23", "close": 0.85, "volume": 307081.0}, {"date": "2026-04-24", "close": 0.87, "volume": 270683.0}, {"date": "2026-04-27", "close": 0.85, "volume": 265952.0}, {"date": "2026-04-28", "close": 0.88, "volume": 383137.0}, {"date": "2026-04-29", "close": 0.88, "volume": 255163.0}, {"date": "2026-04-30", "close": 0.895, "volume": 505502.0}, {"date": "2026-05-01", "close": 0.9, "volume": 529064.0}, {"date": "2026-05-04", "close": 0.875, "volume": 223295.0}, {"date": "2026-05-05", "close": 0.855, "volume": 257198.0}, {"date": "2026-05-06", "close": 0.86, "volume": 135526.0}, {"date": "2026-05-07", "close": 0.855, "volume": 98408.0}, {"date": "2026-05-08", "close": 0.86, "volume": 108733.0}, {"date": "2026-05-11", "close": 0.835, "volume": 471917.0}, {"date": "2026-05-12", "close": 0.82, "volume": 651809.0}, {"date": "2026-05-13", "close": 0.83, "volume": 178428.0}, {"date": "2026-05-14", "close": 0.83, "volume": 320828.0}, {"date": "2026-05-15", "close": 0.835, "volume": 170898.0}, {"date": "2026-05-18", "close": 0.82, "volume": 207824.0}, {"date": "2026-05-19", "close": 0.81, "volume": 207628.0}, {"date": "2026-05-20", "close": 0.8, "volume": 171164.0}, {"date": "2026-05-21", "close": 0.785, "volume": 277129.0}, {"date": "2026-05-22", "close": 0.805, "volume": 285626.0}, {"date": "2026-05-25", "close": 0.8, "volume": 101111.0}, {"date": "2026-05-26", "close": 0.805, "volume": 72505.0}, {"date": "2026-05-27", "close": 0.79, "volume": 95204.0}, {"date": "2026-05-28", "close": 0.775, "volume": 234107.0}, {"date": "2026-05-29", "close": 0.765, "volume": 128966.0}, {"date": "2026-06-01", "close": 0.77, "volume": 263692.0}, {"date": "2026-06-02", "close": 0.75, "volume": 225012.0}, {"date": "2026-06-03", "close": 0.785, "volume": 353540.0}, {"date": "2026-06-04", "close": 0.76, "volume": 245606.0}, {"date": "2026-06-05", "close": 0.78, "volume": 274187.0}, {"date": "2026-06-09", "close": 0.76, "volume": 308647.0}, {"date": "2026-06-10", "close": 0.75, "volume": 431511.0}, {"date": "2026-06-11", "close": 0.745, "volume": 145354.0}, {"date": "2026-06-12", "close": 0.735, "volume": 233153.0}, {"date": "2026-06-15", "close": 0.795, "volume": 702756.0}, {"date": "2026-06-16", "close": 0.77, "volume": 210599.0}, {"date": "2026-06-17", "close": 0.77, "volume": 161377.0}, {"date": "2026-06-18", "close": 0.77, "volume": 174321.0}, {"date": "2026-06-19", "close": 0.735, "volume": 482123.0}, {"date": "2026-06-22", "close": 0.765, "volume": 698405.0}, {"date": "2026-06-23", "close": 0.745, "volume": 344329.0}, {"date": "2026-06-24", "close": 0.735, "volume": 285218.0}, {"date": "2026-06-25", "close": 0.72, "volume": 531974.0}, {"date": "2026-06-26", "close": 0.76, "volume": 1289323.0}, {"date": "2026-06-29", "close": 0.725, "volume": 618568.0}, {"date": "2026-06-30", "close": 0.725, "volume": 868665.0}, {"date": "2026-07-01", "close": 0.72, "volume": 176996.0}, {"date": "2026-07-02", "close": 0.72, "volume": 239895.0}, {"date": "2026-07-03", "close": 0.755, "volume": 534637.0}, {"date": "2026-07-06", "close": 0.83, "volume": 696934.0}, {"date": "2026-07-07", "close": 0.87, "volume": 852234.0}, {"date": "2026-07-08", "close": 0.845, "volume": 293046.0}, {"date": "2026-07-09", "close": 0.835, "volume": 176438.0}, {"date": "2026-07-10", "close": 0.845, "volume": 152909.0}, {"date": "2026-07-13", "close": 0.85, "volume": 1573072.0}, {"date": "2026-07-14", "close": 0.795, "volume": 426344.0}, {"date": "2026-07-15", "close": 0.76, "volume": 644677.0}, {"date": "2026-07-16", "close": 0.745, "volume": 391292.0}, {"date": "2026-07-17", "close": 0.725, "volume": 189537.0}, {"date": "2026-07-20", "close": 0.72, "volume": 247192.0}, {"date": "2026-07-21", "close": 0.715, "volume": 178452.0}, {"date": "2026-07-22", "close": 0.72, "volume": 226469.0}, {"date": "2026-07-23", "close": 0.715, "volume": 186504.0}, {"date": "2026-07-24", "close": 0.71, "volume": 61960.0}, {"date": "2026-07-27", "close": 0.71, "volume": 80898.0}, {"date": "2026-07-28", "close": 0.71, "volume": 128138.0}, {"date": "2026-07-29", "close": 0.715, "volume": 213188.0}, {"date": "2026-07-30", "close": 0.705, "volume": 138763.0}, {"date": "2026-07-31", "close": 0.73, "volume": 216311.0}, {"date": "2026-08-03", "close": 0.705, "volume": 231745.0}, {"date": "2026-08-04", "close": 0.73, "volume": 113240.0}, {"date": "2026-08-05", "close": 0.73, "volume": 188581.0}, {"date": "2026-08-06", "close": 0.74, "volume": 183013.0}, {"date": "2026-08-07", "close": 0.73, "volume": 65171.0}, {"date": "2026-08-10", "close": 0.73, "volume": 337218.0}, {"date": "2026-08-11", "close": 0.8, "volume": 607089.0}, {"date": "2026-08-12", "close": 0.795, "volume": 311213.0}, {"date": "2026-08-13", "close": 0.79, "volume": 87419.0}, {"date": "2026-08-14", "close": 0.77, "volume": 158944.0}, {"date": "2026-08-17", "close": 0.765, "volume": 98430.0}, {"date": "2026-08-18", "close": 0.795, "volume": 177174.0}, {"date": "2026-08-19", "close": 0.8, "volume": 434060.0}, {"date": "2026-08-20", "close": 0.835, "volume": 545827.0}, {"date": "2026-08-21", "close": 0.8, "volume": 113270.0}, {"date": "2026-08-24", "close": 0.795, "volume": 143965.0}, {"date": "2026-08-25", "close": 0.775, "volume": 344989.0}, {"date": "2026-08-26", "close": 0.78, "volume": 345487.0}, {"date": "2026-08-27", "close": 0.755, "volume": 183738.0}, {"date": "2026-08-28", "close": 0.755, "volume": 87089.0}, {"date": "2026-08-31", "close": 0.765, "volume": 399749.0}, {"date": "2026-09-01", "close": 0.74, "volume": 88652.0}, {"date": "2026-09-02", "close": 0.72, "volume": 153005.0}, {"date": "2026-09-03", "close": 0.725, "volume": 103319.0}, {"date": "2026-09-04", "close": 0.72, "volume": 129985.0}, {"date": "2026-09-07", "close": 0.73, "volume": 98362.0}, {"date": "2026-09-08", "close": 0.73, "volume": 34104.0}, {"date": "2026-09-09", "close": 0.725, "volume": 173708.0}, {"date": "2026-09-10", "close": 0.725, "volume": 244100.0}, {"date": "2026-09-11", "close": 0.71, "volume": 317320.0}, {"date": "2026-09-14", "close": 0.72, "volume": 590318.0}, {"date": "2026-09-15", "close": 0.71, "volume": 240975.0}, {"date": "2026-09-16", "close": 0.69, "volume": 136960.0}, {"date": "2026-09-17", "close": 0.695, "volume": 83669.0}, {"date": "2026-09-18", "close": 0.69, "volume": 387233.0}], "refreshing": true}