{"ticker": "PIQ", "overview": {"name": "Proteomics International Laboratories Ltd", "country": "Australia", "industry": "Pharmaceuticals, Biotechnology & Life Sciences"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "PIQ", "has_prices": true, "as_of": "2026-08-07", "last": 0.155, "prev_close": 0.165, "change": -0.010000000000000009, "change_pct": -0.060606060606060656, "session_volume": 49749.0, "vwap_5": 0.14922601296937135, "vwap_20": 0.17069326045278138, "vwap_60": 0.1499191483427101, "vwap_250": 0.34852159213984585, "high_52w": 0.84, "low_52w": 0.1, "avg_volume_20": 246869.7, "sessions": 400, "market_cap": {"value": 23152236.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03121968", "src": "ASX", "ticker": "PIQ", "cik": "", "company": "Proteomics International Laboratories Ltd", "company_raw": "Proteomics International Laboratories Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in PIQ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121968", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129042}, {"id": "ASXSH-03117927", "src": "ASX", "ticker": "PIQ", "cik": "", "company": "Proteomics International Laboratories Ltd", "company_raw": "Proteomics International Laboratories Ltd", "who": "Dr Richard Lipscombe", "who_key": "Dr RICHARD LIPSCOMBE", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Dr RICHARD LIPSCOMBE cuts PIQ from 10.37%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117927", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Dr RICHARD LIPSCOMBE", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 10.37, "notice_date": "2026-08-04", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03117927-3A698193", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Directors on-market purchase of shares", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-06-28", "source_url": "https://www.marketindex.com.au/asx/piq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-17", "source_url": "https://www.marketindex.com.au/asx/piq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-23", "source_url": "https://www.marketindex.com.au/asx/piq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-18", "source_url": "https://www.marketindex.com.au/asx/piq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-25", "source_url": "https://www.marketindex.com.au/asx/piq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-15", "source_url": "https://www.marketindex.com.au/asx/piq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-12", "source_url": "https://www.marketindex.com.au/asx/piq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-14", "source_url": "https://www.marketindex.com.au/asx/piq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-14", "source_url": "https://www.marketindex.com.au/asx/piq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-20", "source_url": "https://www.marketindex.com.au/asx/piq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-20", "source_url": "https://www.marketindex.com.au/asx/piq", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-30", "source_url": "https://www.marketindex.com.au/asx/piq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-25", "source_url": "https://www.marketindex.com.au/asx/piq", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-25", "source_url": "https://www.marketindex.com.au/asx/piq", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-23", "source_url": "https://www.marketindex.com.au/asx/piq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-25", "source_url": "https://www.marketindex.com.au/asx/piq", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-11-03", "source_url": "https://www.marketindex.com.au/asx/piq", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-11-03", "source_url": "https://www.marketindex.com.au/asx/piq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-09-28", "source_url": "https://www.marketindex.com.au/asx/piq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-07-09", "source_url": "https://www.marketindex.com.au/asx/piq", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-11-29", "source_url": "https://www.marketindex.com.au/asx/piq", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-11-26", "source_url": "https://www.marketindex.com.au/asx/piq", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-11-26", "source_url": "https://www.marketindex.com.au/asx/piq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-10-01", "source_url": "https://www.marketindex.com.au/asx/piq", "needs_ocr": 0}], "directors": [{"name": "Directors on-market purchase of shares", "first_seen": "2020-06-28", "last_seen": "2020-06-28", "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": "Issued Capital", "title": "Proposed issue of securities - PIQ", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156925-3A705604"}, {"date": "2026-11-01", "form": "Other", "title": "Proteomics International Launches Share Purchase Plan", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156875-3A705601"}, {"date": "2026-10-30", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156452-3A705553"}, {"date": "2026-10-22", "form": "Progress Report", "title": "National Rollout of PromarkerD and PromarkerEso", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151998-3A704744"}, {"date": "2026-10-21", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151629-3A704683"}], "performance": {"ticker": "PIQ", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2015-04-16", "close": 0.21204, "volume": 1199480.0}, {"date": "2015-04-17", "close": 0.207328, "volume": 543313.0}, {"date": "2015-04-20", "close": 0.179056, "volume": 556211.0}, {"date": "2015-04-21", "close": 0.183768, "volume": 100806.0}, {"date": "2015-04-22", "close": 0.193192, "volume": 58574.0}, {"date": "2015-04-23", "close": 0.193192, "volume": 150679.0}, {"date": "2015-04-24", "close": 0.18848, "volume": 151230.0}, {"date": "2015-04-27", "close": 0.193192, "volume": 270055.0}, {"date": "2015-04-28", "close": 0.21204, "volume": 455361.0}, {"date": "2015-04-29", "close": 0.221464, "volume": 312729.0}, {"date": "2015-04-30", "close": 0.207328, "volume": 31621.0}, {"date": "2015-05-01", "close": 0.202616, "volume": 48281.0}, {"date": "2015-05-04", "close": 0.197904, "volume": 62322.0}, {"date": "2015-05-05", "close": 0.197904, "volume": 2971.0}, {"date": "2015-05-06", "close": 0.197904, "volume": 122528.0}, {"date": "2015-05-07", "close": 0.193192, "volume": 15917.0}, {"date": "2015-05-08", "close": 0.18848, "volume": 96084.0}, {"date": "2015-05-11", "close": 0.18848, "volume": 64328.0}, {"date": "2015-05-12", "close": 0.174344, "volume": 129987.0}, {"date": "2015-05-13", "close": 0.183768, "volume": 51718.0}, {"date": "2015-05-14", "close": 0.183768, "volume": 5306.0}, {"date": "2015-05-15", "close": 0.18848, "volume": 2653.0}, {"date": "2015-05-19", "close": 0.193192, "volume": 66425.0}, {"date": "2015-05-20", "close": 0.193192, "volume": 22814.0}, {"date": "2015-05-21", "close": 0.21204, "volume": 220772.0}, {"date": "2015-05-22", "close": 0.193192, "volume": 46736.0}, {"date": "2015-05-25", "close": 0.207328, "volume": 63137.0}, {"date": "2015-05-26", "close": 0.193192, "volume": 54601.0}, {"date": "2015-05-27", "close": 0.193192, "volume": 2122.0}, {"date": "2015-05-28", "close": 0.18848, "volume": 49198.0}, {"date": "2015-05-29", "close": 0.18848, "volume": 79166.0}, {"date": "2015-06-01", "close": 0.183768, "volume": 113964.0}, {"date": "2015-06-02", "close": 0.183768, "volume": 18835.0}, {"date": "2015-06-03", "close": 0.18848, "volume": 58362.0}, {"date": "2015-06-04", "close": 0.18848, "volume": 53056.0}, {"date": "2015-06-05", "close": 0.193192, "volume": 21222.0}, {"date": "2015-06-09", "close": 0.669104, "volume": 13063584.0}, {"date": "2015-06-10", "close": 0.51832, "volume": 9457316.0}, {"date": "2015-06-11", "close": 0.523032, "volume": 1714419.0}, {"date": "2015-06-12", "close": 0.54188, "volume": 1166445.0}, {"date": "2015-06-15", "close": 0.504184, "volume": 286030.0}, {"date": "2015-06-16", "close": 0.457064, "volume": 405462.0}, {"date": "2015-06-17", "close": 0.40052, "volume": 853678.0}, {"date": "2015-06-18", "close": 0.372248, "volume": 178753.0}, {"date": "2015-06-19", "close": 0.348688, "volume": 358132.0}, {"date": "2015-06-22", "close": 0.442928, "volume": 436621.0}, {"date": "2015-06-23", "close": 0.414656, "volume": 399340.0}, {"date": "2015-06-24", "close": 0.405232, "volume": 110410.0}, {"date": "2015-06-25", "close": 0.405232, "volume": 223877.0}, {"date": "2015-06-26", "close": 0.3534, "volume": 132860.0}, {"date": "2015-06-29", "close": 0.315704, "volume": 202673.0}, {"date": "2015-06-30", "close": 0.325128, "volume": 102292.0}, {"date": "2015-07-01", "close": 0.358112, "volume": 24406.0}, {"date": "2015-07-02", "close": 0.367536, "volume": 31109.0}, {"date": "2015-07-03", "close": 0.343976, "volume": 37829.0}, {"date": "2015-07-06", "close": 0.367536, "volume": 24406.0}, {"date": "2015-07-07", "close": 0.339264, "volume": 87586.0}, {"date": "2015-07-08", "close": 0.320416, "volume": 92985.0}, {"date": "2015-07-09", "close": 0.325128, "volume": 91610.0}, {"date": "2015-07-10", "close": 0.320416, "volume": 23178.0}, {"date": "2015-07-13", "close": 0.320416, "volume": 41331.0}, {"date": "2015-07-14", "close": 0.320416, "volume": 53056.0}, {"date": "2015-07-15", "close": 0.343976, "volume": 77992.0}, {"date": "2015-07-16", "close": 0.310992, "volume": 90077.0}, {"date": "2015-07-17", "close": 0.325128, "volume": 5306.0}, {"date": "2015-07-20", "close": 0.334552, "volume": 195672.0}, {"date": "2015-07-21", "close": 0.358112, "volume": 37458.0}, {"date": "2015-07-22", "close": 0.315704, "volume": 75711.0}, {"date": "2015-07-23", "close": 0.320416, "volume": 92941.0}, {"date": "2015-07-24", "close": 0.301568, "volume": 150327.0}, {"date": "2015-07-27", "close": 0.301568, "volume": 122030.0}, {"date": "2015-07-28", "close": 0.320416, "volume": 8473.0}, {"date": "2015-07-29", "close": 0.320416, "volume": 21753.0}, {"date": "2015-07-30", "close": 0.320416, "volume": 10611.0}, {"date": "2015-07-31", "close": 0.320416, "volume": 80645.0}, {"date": "2015-08-03", "close": 0.386384, "volume": 219296.0}, {"date": "2015-08-04", "close": 0.362824, "volume": 63201.0}, {"date": "2015-08-05", "close": 0.372248, "volume": 211247.0}, {"date": "2015-08-06", "close": 0.372248, "volume": 46955.0}, {"date": "2015-08-07", "close": 0.358112, "volume": 7428.0}, {"date": "2015-08-10", "close": 0.343976, "volume": 88531.0}, {"date": "2015-08-11", "close": 0.320416, "volume": 77671.0}, {"date": "2015-08-12", "close": 0.32984, "volume": 22601.0}, {"date": "2015-08-13", "close": 0.310992, "volume": 25144.0}, {"date": "2015-08-14", "close": 0.320416, "volume": 8489.0}, {"date": "2015-08-17", "close": 0.320416, "volume": 3183.0}, {"date": "2015-08-18", "close": 0.339264, "volume": 72807.0}, {"date": "2015-08-19", "close": 0.32984, "volume": 7958.0}, {"date": "2015-08-20", "close": 0.339264, "volume": 31834.0}, {"date": "2015-08-21", "close": 0.315704, "volume": 53258.0}, {"date": "2015-08-24", "close": 0.292144, "volume": 194472.0}, {"date": "2015-08-25", "close": 0.263872, "volume": 80433.0}, {"date": "2015-08-26", "close": 0.273296, "volume": 21222.0}, {"date": "2015-08-27", "close": 0.278008, "volume": 46477.0}, {"date": "2015-08-28", "close": 0.301568, "volume": 57614.0}, {"date": "2015-08-31", "close": 0.339264, "volume": 33160.0}, {"date": "2015-09-02", "close": 0.28272, "volume": 39691.0}, {"date": "2015-09-03", "close": 0.28272, "volume": 27763.0}, {"date": "2015-09-04", "close": 0.273296, "volume": 40853.0}, {"date": "2015-09-07", "close": 0.287432, "volume": 19277.0}, {"date": "2015-09-09", "close": 0.273296, "volume": 53736.0}, {"date": "2015-09-10", "close": 0.292144, "volume": 1910.0}, {"date": "2015-09-14", "close": 0.28272, "volume": 209247.0}, {"date": "2015-09-15", "close": 0.278008, "volume": 43970.0}, {"date": "2015-09-16", "close": 0.27, "volume": 79482.0}, {"date": "2015-09-17", "close": 0.26, "volume": 25000.0}, {"date": "2015-09-18", "close": 0.25, "volume": 22540.0}, {"date": "2015-09-21", "close": 0.22, "volume": 44532.0}, {"date": "2015-09-22", "close": 0.225, "volume": 27492.0}, {"date": "2015-09-23", "close": 0.22, "volume": 70171.0}, {"date": "2015-09-24", "close": 0.21, "volume": 20000.0}, {"date": "2015-09-25", "close": 0.21, "volume": 49100.0}, {"date": "2015-09-28", "close": 0.22, "volume": 17640.0}, {"date": "2015-09-29", "close": 0.235, "volume": 11792.0}, {"date": "2015-09-30", "close": 0.25, "volume": 18450.0}, {"date": "2015-10-02", "close": 0.245, "volume": 2000.0}, {"date": "2015-10-05", "close": 0.235, "volume": 8250.0}, {"date": "2015-10-06", "close": 0.26, "volume": 68100.0}, {"date": "2015-10-08", "close": 0.225, "volume": 25500.0}, {"date": "2015-10-09", "close": 0.235, "volume": 14500.0}, {"date": "2015-10-13", "close": 0.23, "volume": 20000.0}, {"date": "2015-10-14", "close": 0.24, "volume": 10000.0}, {"date": "2015-10-16", "close": 0.26, "volume": 13200.0}, {"date": "2015-10-19", "close": 0.31, "volume": 75059.0}, {"date": "2015-10-20", "close": 0.31, "volume": 99455.0}, {"date": "2015-10-21", "close": 0.37, "volume": 116634.0}, {"date": "2015-10-22", "close": 0.32, "volume": 71209.0}, {"date": "2015-10-23", "close": 0.32, "volume": 8750.0}, {"date": "2015-10-26", "close": 0.34, "volume": 29217.0}, {"date": "2015-10-27", "close": 0.43, "volume": 1182783.0}, {"date": "2015-10-28", "close": 0.45, "volume": 200473.0}, {"date": "2015-10-29", "close": 0.4, "volume": 77375.0}, {"date": "2015-10-30", "close": 0.48, "volume": 382298.0}, {"date": "2015-11-02", "close": 0.42, "volume": 123033.0}, {"date": "2015-11-03", "close": 0.405, "volume": 107910.0}, {"date": "2015-11-04", "close": 0.44, "volume": 51326.0}, {"date": "2015-11-05", "close": 0.445, "volume": 10988.0}, {"date": "2015-11-06", "close": 0.435, "volume": 29877.0}, {"date": "2015-11-09", "close": 0.395, "volume": 132869.0}, {"date": "2015-11-10", "close": 0.37, "volume": 97191.0}, {"date": "2015-11-11", "close": 0.36, "volume": 35139.0}, {"date": "2015-11-12", "close": 0.38, "volume": 7000.0}, {"date": "2015-11-13", "close": 0.36, "volume": 20270.0}, {"date": "2015-11-16", "close": 0.4, "volume": 52170.0}, {"date": "2015-11-18", "close": 0.38, "volume": 34000.0}, {"date": "2015-11-19", "close": 0.365, "volume": 20000.0}, {"date": "2015-11-20", "close": 0.355, "volume": 43100.0}, {"date": "2015-11-23", "close": 0.36, "volume": 11000.0}, {"date": "2015-11-24", "close": 0.33, "volume": 159664.0}, {"date": "2015-11-25", "close": 0.36, "volume": 1550.0}, {"date": "2015-11-26", "close": 0.38, "volume": 1027.0}, {"date": "2015-11-30", "close": 0.38, "volume": 6000.0}, {"date": "2015-12-01", "close": 0.32, "volume": 142394.0}, {"date": "2015-12-02", "close": 0.33, "volume": 20000.0}, {"date": "2015-12-03", "close": 0.31, "volume": 8248.0}, {"date": "2015-12-04", "close": 0.34, "volume": 14300.0}, {"date": "2015-12-07", "close": 0.31, "volume": 100831.0}, {"date": "2015-12-09", "close": 0.31, "volume": 20000.0}, {"date": "2015-12-10", "close": 0.3, "volume": 12990.0}, {"date": "2015-12-11", "close": 0.3, "volume": 33210.0}, {"date": "2015-12-14", "close": 0.33, "volume": 140616.0}, {"date": "2015-12-15", "close": 0.31, "volume": 29000.0}, {"date": "2015-12-16", "close": 0.31, "volume": 9000.0}, {"date": "2015-12-17", "close": 0.31, "volume": 3083.0}, {"date": "2015-12-23", "close": 0.31, "volume": 57269.0}, {"date": "2015-12-24", "close": 0.31, "volume": 22500.0}, {"date": "2015-12-29", "close": 0.29, "volume": 326838.0}, {"date": "2015-12-30", "close": 0.285, "volume": 71000.0}, {"date": "2015-12-31", "close": 0.285, "volume": 10000.0}, {"date": "2016-01-04", "close": 0.29, "volume": 2272.0}, {"date": "2016-01-05", "close": 0.33, "volume": 11500.0}, {"date": "2016-01-06", "close": 0.31, "volume": 56210.0}, {"date": "2016-01-07", "close": 0.27, "volume": 90000.0}, {"date": "2016-01-08", "close": 0.3, "volume": 10000.0}, {"date": "2016-01-12", "close": 0.3, "volume": 78400.0}, {"date": "2016-01-13", "close": 0.275, "volume": 20696.0}, {"date": "2016-01-14", "close": 0.29, "volume": 55304.0}, {"date": "2016-01-15", "close": 0.29, "volume": 1627.0}, {"date": "2016-01-20", "close": 0.315, "volume": 4850.0}, {"date": "2016-01-21", "close": 0.29, "volume": 67411.0}, {"date": "2016-01-22", "close": 0.28, "volume": 29142.0}, {"date": "2016-01-25", "close": 0.275, "volume": 12338.0}, {"date": "2016-01-28", "close": 0.3, "volume": 11000.0}, {"date": "2016-01-29", "close": 0.285, "volume": 10961.0}, {"date": "2016-02-01", "close": 0.29, "volume": 20.0}, {"date": "2016-02-03", "close": 0.29, "volume": 7181.0}, {"date": "2016-02-04", "close": 0.3, "volume": 62000.0}, {"date": "2016-02-05", "close": 0.3, "volume": 3625.0}, {"date": "2016-02-08", "close": 0.275, "volume": 29877.0}, {"date": "2016-02-09", "close": 0.26, "volume": 19435.0}, {"date": "2016-02-11", "close": 0.26, "volume": 1000.0}, {"date": "2016-02-12", "close": 0.26, "volume": 68110.0}, {"date": "2016-02-15", "close": 0.265, "volume": 2725.0}, {"date": "2016-02-17", "close": 0.28, "volume": 31000.0}, {"date": "2016-02-18", "close": 0.29, "volume": 2000.0}, {"date": "2016-02-19", "close": 0.3, "volume": 34175.0}, {"date": "2016-02-22", "close": 0.29, "volume": 25825.0}, {"date": "2016-02-23", "close": 0.285, "volume": 36325.0}, {"date": "2016-02-24", "close": 0.31, "volume": 1563.0}, {"date": "2016-02-25", "close": 0.32, "volume": 7000.0}, {"date": "2016-02-26", "close": 0.29, "volume": 13937.0}, {"date": "2016-03-01", "close": 0.28, "volume": 20352.0}, {"date": "2016-03-02", "close": 0.25, "volume": 89733.0}, {"date": "2016-03-03", "close": 0.26, "volume": 2700.0}, {"date": "2016-03-04", "close": 0.25, "volume": 30299.0}, {"date": "2016-03-07", "close": 0.25, "volume": 17000.0}, {"date": "2016-03-08", "close": 0.235, "volume": 49000.0}, {"date": "2016-03-09", "close": 0.26, "volume": 199867.0}, {"date": "2016-03-10", "close": 0.24, "volume": 40020.0}, {"date": "2016-03-11", "close": 0.24, "volume": 12500.0}, {"date": "2016-03-15", "close": 0.27, "volume": 19639.0}, {"date": "2016-03-17", "close": 0.25, "volume": 20000.0}, {"date": "2016-03-18", "close": 0.275, "volume": 2161.0}, {"date": "2016-03-21", "close": 0.24, "volume": 22178.0}, {"date": "2016-03-22", "close": 0.24, "volume": 10022.0}, {"date": "2016-03-23", "close": 0.26, "volume": 4458.0}, {"date": "2016-03-24", "close": 0.24, "volume": 21000.0}, {"date": "2016-03-29", "close": 0.26, "volume": 5746.0}, {"date": "2016-03-31", "close": 0.24, "volume": 6600.0}, {"date": "2016-04-01", "close": 0.26, "volume": 4796.0}, {"date": "2016-04-05", "close": 0.23, "volume": 53500.0}, {"date": "2016-04-06", "close": 0.245, "volume": 114000.0}, {"date": "2016-04-07", "close": 0.255, "volume": 8500.0}, {"date": "2016-04-08", "close": 0.245, "volume": 10300.0}, {"date": "2016-04-11", "close": 0.255, "volume": 10091.0}, {"date": "2016-04-14", "close": 0.25, "volume": 7843.0}, {"date": "2016-04-15", "close": 0.25, "volume": 12000.0}, {"date": "2016-04-19", "close": 0.245, "volume": 3750.0}, {"date": "2016-04-21", "close": 0.225, "volume": 53339.0}, {"date": "2016-04-22", "close": 0.2, "volume": 118657.0}, {"date": "2016-04-26", "close": 0.2, "volume": 40000.0}, {"date": "2016-04-27", "close": 0.2, "volume": 40500.0}, {"date": "2016-04-28", "close": 0.2, "volume": 21550.0}, {"date": "2016-04-29", "close": 0.2, "volume": 16960.0}, {"date": "2016-05-02", "close": 0.19, "volume": 44639.0}, {"date": "2016-05-03", "close": 0.185, "volume": 17000.0}, {"date": "2016-05-05", "close": 0.19, "volume": 30000.0}, {"date": "2016-05-06", "close": 0.22, "volume": 21000.0}, {"date": "2016-05-09", "close": 0.2, "volume": 38933.0}, {"date": "2016-05-10", "close": 0.19, "volume": 3000.0}, {"date": "2016-05-11", "close": 0.185, "volume": 34205.0}, {"date": "2016-05-12", "close": 0.17, "volume": 30000.0}, {"date": "2016-05-13", "close": 0.2, "volume": 25000.0}, {"date": "2016-05-19", "close": 0.16, "volume": 68500.0}, {"date": "2016-05-20", "close": 0.17, "volume": 26575.0}, {"date": "2016-05-24", "close": 0.2, "volume": 70873.0}, {"date": "2016-05-25", "close": 0.21, "volume": 35000.0}, {"date": "2016-05-26", "close": 0.22, "volume": 25000.0}, {"date": "2016-05-27", "close": 0.22, "volume": 42000.0}, {"date": "2016-05-31", "close": 0.235, "volume": 20500.0}, {"date": "2016-06-02", "close": 0.21, "volume": 57500.0}, {"date": "2016-06-07", "close": 0.22, "volume": 17500.0}, {"date": "2016-06-08", "close": 0.235, "volume": 25616.0}, {"date": "2016-06-09", "close": 0.215, "volume": 41110.0}, {"date": "2016-06-14", "close": 0.255, "volume": 65836.0}, {"date": "2016-06-15", "close": 0.25, "volume": 70906.0}, {"date": "2016-06-16", "close": 0.25, "volume": 17000.0}, {"date": "2016-06-17", "close": 0.215, "volume": 57594.0}, {"date": "2016-06-24", "close": 0.24, "volume": 102000.0}, {"date": "2016-06-27", "close": 0.25, "volume": 13000.0}, {"date": "2016-06-28", "close": 0.25, "volume": 8000.0}, {"date": "2016-06-29", "close": 0.24, "volume": 4500.0}, {"date": "2016-06-30", "close": 0.265, "volume": 54120.0}, {"date": "2016-07-04", "close": 0.25, "volume": 7120.0}, {"date": "2016-07-05", "close": 0.27, "volume": 100000.0}, {"date": "2016-07-06", "close": 0.26, "volume": 6000.0}, {"date": "2016-07-07", "close": 0.27, "volume": 9000.0}, {"date": "2016-07-11", "close": 0.25, "volume": 6500.0}, {"date": "2016-07-13", "close": 0.25, "volume": 24000.0}, {"date": "2016-07-21", "close": 0.24, "volume": 10000.0}, {"date": "2016-07-22", "close": 0.24, "volume": 7000.0}, {"date": "2016-07-25", "close": 0.24, "volume": 20000.0}, {"date": "2016-07-28", "close": 0.24, "volume": 2000.0}, {"date": "2016-07-29", "close": 0.26, "volume": 10000.0}, {"date": "2016-08-02", "close": 0.24, "volume": 50000.0}, {"date": "2016-08-03", "close": 0.24, "volume": 12500.0}, {"date": "2016-08-04", "close": 0.24, "volume": 60000.0}, {"date": "2016-08-10", "close": 0.24, "volume": 100000.0}, {"date": "2016-08-15", "close": 0.25, "volume": 83000.0}, {"date": "2016-08-16", "close": 0.22, "volume": 10000.0}, {"date": "2016-08-18", "close": 0.255, "volume": 99547.0}, {"date": "2016-08-19", "close": 0.26, "volume": 45453.0}, {"date": "2016-08-22", "close": 0.23, "volume": 43000.0}, {"date": "2016-08-23", "close": 0.24, "volume": 8000.0}, {"date": "2016-08-24", "close": 0.245, "volume": 73896.0}, {"date": "2016-08-25", "close": 0.25, "volume": 50000.0}, {"date": "2016-08-29", "close": 0.255, "volume": 9688.0}, {"date": "2016-08-30", "close": 0.24, "volume": 15000.0}, {"date": "2016-08-31", "close": 0.24, "volume": 1500.0}, {"date": "2016-09-01", "close": 0.26, "volume": 6500.0}, {"date": "2016-09-06", "close": 0.25, "volume": 5000.0}, {"date": "2016-09-08", "close": 0.245, "volume": 96312.0}, {"date": "2016-09-09", "close": 0.24, "volume": 81188.0}, {"date": "2016-09-14", "close": 0.24, "volume": 75453.0}, {"date": "2016-09-15", "close": 0.24, "volume": 42669.0}, {"date": "2016-09-20", "close": 0.235, "volume": 15031.0}, {"date": "2016-09-21", "close": 0.24, "volume": 6225.0}, {"date": "2016-09-22", "close": 0.24, "volume": 6775.0}, {"date": "2016-09-23", "close": 0.235, "volume": 45000.0}, {"date": "2016-09-28", "close": 0.235, "volume": 6788.0}, {"date": "2016-10-03", "close": 0.245, "volume": 12000.0}, {"date": "2016-10-04", "close": 0.245, "volume": 15000.0}, {"date": "2016-10-05", "close": 0.255, "volume": 57500.0}, {"date": "2016-10-06", "close": 0.255, "volume": 14214.0}, {"date": "2016-10-07", "close": 0.3, "volume": 62000.0}, {"date": "2016-10-10", "close": 0.29, "volume": 19272.0}, {"date": "2016-10-12", "close": 0.26, "volume": 29340.0}, {"date": "2016-10-14", "close": 0.28, "volume": 15250.0}, {"date": "2016-10-17", "close": 0.27, "volume": 5000.0}, {"date": "2016-10-18", "close": 0.29, "volume": 22000.0}, {"date": "2016-10-19", "close": 0.29, "volume": 15000.0}, {"date": "2016-10-21", "close": 0.29, "volume": 5000.0}, {"date": "2016-10-26", "close": 0.3, "volume": 80172.0}, {"date": "2016-10-27", "close": 0.3, "volume": 25000.0}, {"date": "2016-10-31", "close": 0.28, "volume": 1000.0}, {"date": "2016-11-01", "close": 0.29, "volume": 10297.0}, {"date": "2016-11-02", "close": 0.29, "volume": 16800.0}, {"date": "2016-11-03", "close": 0.285, "volume": 2903.0}, {"date": "2016-11-07", "close": 0.27, "volume": 15000.0}, {"date": "2016-11-08", "close": 0.28, "volume": 5000.0}, {"date": "2016-11-09", "close": 0.25, "volume": 20000.0}, {"date": "2016-11-11", "close": 0.29, "volume": 124379.0}, {"date": "2016-11-14", "close": 0.26, "volume": 3000.0}, {"date": "2016-11-15", "close": 0.295, "volume": 84679.0}, {"date": "2016-11-16", "close": 0.29, "volume": 30000.0}, {"date": "2016-11-17", "close": 0.255, "volume": 88124.0}, {"date": "2016-11-18", "close": 0.25, "volume": 15000.0}, {"date": "2016-11-21", "close": 0.27, "volume": 24846.0}, {"date": "2016-11-23", "close": 0.27, "volume": 17954.0}, {"date": "2016-11-24", "close": 0.27, "volume": 2000.0}, {"date": "2016-11-25", "close": 0.265, "volume": 20046.0}, {"date": "2016-11-28", "close": 0.27, "volume": 200000.0}, {"date": "2016-11-29", "close": 0.275, "volume": 40075.0}, {"date": "2016-12-02", "close": 0.25, "volume": 107500.0}, {"date": "2016-12-05", "close": 0.265, "volume": 15500.0}, {"date": "2016-12-06", "close": 0.27, "volume": 60000.0}, {"date": "2016-12-08", "close": 0.27, "volume": 1860.0}, {"date": "2016-12-13", "close": 0.25, "volume": 12400.0}, {"date": "2016-12-16", "close": 0.25, "volume": 9900.0}, {"date": "2016-12-19", "close": 0.24, "volume": 106130.0}, {"date": "2016-12-21", "close": 0.245, "volume": 2000.0}, {"date": "2016-12-23", "close": 0.24, "volume": 7000.0}, {"date": "2016-12-28", "close": 0.24, "volume": 58167.0}, {"date": "2016-12-29", "close": 0.235, "volume": 50000.0}, {"date": "2016-12-30", "close": 0.25, "volume": 12000.0}, {"date": "2017-01-05", "close": 0.235, "volume": 143516.0}, {"date": "2017-01-06", "close": 0.22, "volume": 20000.0}, {"date": "2017-01-09", "close": 0.22, "volume": 23000.0}, {"date": "2017-01-10", "close": 0.21, "volume": 74000.0}, {"date": "2017-01-11", "close": 0.225, "volume": 101355.0}, {"date": "2017-01-12", "close": 0.22, "volume": 40000.0}, {"date": "2017-01-18", "close": 0.23, "volume": 8695.0}, {"date": "2017-01-20", "close": 0.22, "volume": 1300.0}, {"date": "2017-01-23", "close": 0.23, "volume": 104750.0}, {"date": "2017-01-24", "close": 0.22, "volume": 20000.0}, {"date": "2017-01-25", "close": 0.23, "volume": 20000.0}, {"date": "2017-01-30", "close": 0.22, "volume": 29410.0}, {"date": "2017-02-01", "close": 0.22, "volume": 3000.0}, {"date": "2017-02-06", "close": 0.21, "volume": 1724.0}, {"date": "2017-02-08", "close": 0.21, "volume": 38389.0}, {"date": "2017-02-13", "close": 0.185, "volume": 8000.0}, {"date": "2017-02-14", "close": 0.18, "volume": 45500.0}, {"date": "2017-02-15", "close": 0.21, "volume": 112385.0}, {"date": "2017-02-16", "close": 0.21, "volume": 6610.0}, {"date": "2017-02-23", "close": 0.21, "volume": 96000.0}, {"date": "2017-02-24", "close": 0.185, "volume": 31600.0}, {"date": "2017-02-27", "close": 0.19, "volume": 5000.0}, {"date": "2017-02-28", "close": 0.19, "volume": 3400.0}, {"date": "2017-03-01", "close": 0.2, "volume": 35000.0}, {"date": "2017-03-06", "close": 0.18, "volume": 25000.0}, {"date": "2017-03-07", "close": 0.18, "volume": 37777.0}, {"date": "2017-03-10", "close": 0.175, "volume": 40000.0}, {"date": "2017-03-14", "close": 0.175, "volume": 21486.0}, {"date": "2017-03-15", "close": 0.17, "volume": 10000.0}, {"date": "2017-03-17", "close": 0.175, "volume": 7500.0}, {"date": "2017-03-20", "close": 0.175, "volume": 41014.0}, {"date": "2017-03-21", "close": 0.195, "volume": 194000.0}, {"date": "2017-03-22", "close": 0.2, "volume": 40001.0}, {"date": "2017-03-27", "close": 0.2, "volume": 33500.0}, {"date": "2017-03-28", "close": 0.2, "volume": 79000.0}, {"date": "2017-03-29", "close": 0.19, "volume": 2800.0}, {"date": "2017-03-30", "close": 0.2, "volume": 15000.0}, {"date": "2017-03-31", "close": 0.2, "volume": 2505.0}, {"date": "2017-04-03", "close": 0.19, "volume": 2504.0}, {"date": "2017-04-04", "close": 0.22, "volume": 135995.0}, {"date": "2017-04-05", "close": 0.22, "volume": 2500.0}, {"date": "2017-04-06", "close": 0.22, "volume": 13500.0}, {"date": "2017-04-10", "close": 0.2, "volume": 9201.0}, {"date": "2017-04-11", "close": 0.21, "volume": 20000.0}, {"date": "2017-04-13", "close": 0.21, "volume": 126799.0}, {"date": "2017-04-18", "close": 0.2, "volume": 102400.0}, {"date": "2017-04-19", "close": 0.19, "volume": 53600.0}, {"date": "2017-04-20", "close": 0.2, "volume": 60000.0}, {"date": "2017-04-21", "close": 0.18, "volume": 121299.0}, {"date": "2017-04-26", "close": 0.18, "volume": 20000.0}, {"date": "2017-04-27", "close": 0.175, "volume": 69361.0}, {"date": "2017-04-28", "close": 0.18, "volume": 34921.0}, {"date": "2017-05-01", "close": 0.175, "volume": 50000.0}, {"date": "2017-05-02", "close": 0.18, "volume": 10500.0}, {"date": "2017-05-03", "close": 0.18, "volume": 19500.0}, {"date": "2017-05-04", "close": 0.15, "volume": 183460.0}, {"date": "2017-05-05", "close": 0.15, "volume": 119780.0}, {"date": "2017-05-08", "close": 0.16, "volume": 7500.0}, {"date": "2017-05-09", "close": 0.16, "volume": 27833.0}, {"date": "2017-05-10", "close": 0.17, "volume": 72700.0}, {"date": "2017-05-15", "close": 0.16, "volume": 20000.0}, {"date": "2017-05-16", "close": 0.16, "volume": 50000.0}, {"date": "2017-05-17", "close": 0.15, "volume": 25000.0}, {"date": "2017-05-22", "close": 0.145, "volume": 100000.0}, {"date": "2017-05-26", "close": 0.17, "volume": 50880.0}, {"date": "2017-05-29", "close": 0.165, "volume": 14800.0}, {"date": "2017-05-31", "close": 0.165, "volume": 7000.0}, {"date": "2017-06-01", "close": 0.15, "volume": 5000.0}, {"date": "2017-06-05", "close": 0.16, "volume": 7500.0}, {"date": "2017-06-08", "close": 0.16, "volume": 76700.0}, {"date": "2017-06-09", "close": 0.2, "volume": 37300.0}, {"date": "2017-06-13", "close": 0.22, "volume": 796434.0}, {"date": "2017-06-14", "close": 0.2, "volume": 142217.0}, {"date": "2017-06-15", "close": 0.18, "volume": 177105.0}, {"date": "2017-06-16", "close": 0.175, "volume": 62300.0}, {"date": "2017-06-19", "close": 0.19, "volume": 15000.0}, {"date": "2017-06-20", "close": 0.19, "volume": 2750.0}, {"date": "2017-06-21", "close": 0.175, "volume": 15000.0}, {"date": "2017-06-22", "close": 0.185, "volume": 1000.0}, {"date": "2017-06-29", "close": 0.17, "volume": 60000.0}, {"date": "2017-06-30", "close": 0.155, "volume": 3300.0}, {"date": "2017-07-03", "close": 0.155, "volume": 12100.0}, {"date": "2017-07-05", "close": 0.165, "volume": 25000.0}, {"date": "2017-07-06", "close": 0.165, "volume": 26953.0}, {"date": "2017-07-11", "close": 0.165, "volume": 16500.0}, {"date": "2017-07-13", "close": 0.165, "volume": 58300.0}, {"date": "2017-07-14", "close": 0.18, "volume": 51605.0}, {"date": "2017-07-17", "close": 0.19, "volume": 34353.0}, {"date": "2017-07-18", "close": 0.195, "volume": 10000.0}, {"date": "2017-07-19", "close": 0.195, "volume": 2147.0}, {"date": "2017-07-20", "close": 0.21, "volume": 9380.0}, {"date": "2017-07-21", "close": 0.2, "volume": 200000.0}, {"date": "2017-07-24", "close": 0.18, "volume": 46250.0}, {"date": "2017-08-02", "close": 0.19, "volume": 110526.0}, {"date": "2017-08-04", "close": 0.19, "volume": 28474.0}, {"date": "2017-08-07", "close": 0.19, "volume": 32634.0}, {"date": "2017-08-08", "close": 0.185, "volume": 195338.0}, {"date": "2017-08-10", "close": 0.185, "volume": 100000.0}, {"date": "2017-08-15", "close": 0.185, "volume": 22500.0}, {"date": "2017-08-16", "close": 0.2, "volume": 50634.0}, {"date": "2017-08-18", "close": 0.19, "volume": 13000.0}, {"date": "2017-08-21", "close": 0.2, "volume": 10000.0}, {"date": "2017-08-24", "close": 0.19, "volume": 145000.0}, {"date": "2017-08-25", "close": 0.2, "volume": 130030.0}, {"date": "2017-08-31", "close": 0.195, "volume": 2925.0}, {"date": "2017-09-01", "close": 0.19, "volume": 2636.0}, {"date": "2017-09-04", "close": 0.19, "volume": 34439.0}, {"date": "2017-09-05", "close": 0.19, "volume": 4000.0}, {"date": "2017-09-06", "close": 0.195, "volume": 103000.0}, {"date": "2017-09-08", "close": 0.2, "volume": 40384.0}, {"date": "2017-09-12", "close": 0.21, "volume": 1039789.0}, {"date": "2017-09-13", "close": 0.21, "volume": 30161.0}, {"date": "2017-09-14", "close": 0.21, "volume": 14839.0}, {"date": "2017-09-18", "close": 0.18, "volume": 38561.0}, {"date": "2017-09-19", "close": 0.18, "volume": 1312.0}, {"date": "2017-09-20", "close": 0.22, "volume": 63661.0}, {"date": "2017-09-22", "close": 0.215, "volume": 1259.0}, {"date": "2017-09-27", "close": 0.2, "volume": 4741.0}, {"date": "2017-09-28", "close": 0.2, "volume": 259.0}, {"date": "2017-10-02", "close": 0.175, "volume": 5000.0}, {"date": "2017-10-03", "close": 0.18, "volume": 1741.0}, {"date": "2017-10-06", "close": 0.17, "volume": 60833.0}, {"date": "2017-10-09", "close": 0.18, "volume": 45000.0}, {"date": "2017-10-19", "close": 0.17, "volume": 137036.0}, {"date": "2017-10-23", "close": 0.185, "volume": 5500.0}, {"date": "2017-10-26", "close": 0.195, "volume": 10655.0}, {"date": "2017-10-31", "close": 0.18, "volume": 131439.0}, {"date": "2017-11-02", "close": 0.175, "volume": 62575.0}, {"date": "2017-11-03", "close": 0.175, "volume": 54425.0}, {"date": "2017-11-08", "close": 0.18, "volume": 97200.0}, {"date": "2017-11-15", "close": 0.175, "volume": 25000.0}, {"date": "2017-11-16", "close": 0.175, "volume": 25000.0}, {"date": "2017-11-17", "close": 0.175, "volume": 105400.0}, {"date": "2017-11-21", "close": 0.175, "volume": 25000.0}, {"date": "2017-11-22", "close": 0.16, "volume": 33000.0}, {"date": "2017-11-24", "close": 0.17, "volume": 20000.0}, {"date": "2017-11-27", "close": 0.18, "volume": 52000.0}, {"date": "2017-12-01", "close": 0.195, "volume": 9700.0}, {"date": "2017-12-04", "close": 0.24, "volume": 267931.0}, {"date": "2017-12-06", "close": 0.22, "volume": 84661.0}, {"date": "2017-12-07", "close": 0.22, "volume": 116767.0}, {"date": "2017-12-08", "close": 0.23, "volume": 112500.0}, {"date": "2017-12-11", "close": 0.225, "volume": 41915.0}, {"date": "2017-12-12", "close": 0.24, "volume": 143672.0}, {"date": "2017-12-13", "close": 0.25, "volume": 453563.0}, {"date": "2017-12-14", "close": 0.24, "volume": 318080.0}, {"date": "2017-12-15", "close": 0.26, "volume": 44590.0}, {"date": "2017-12-18", "close": 0.24, "volume": 13998.0}, {"date": "2017-12-19", "close": 0.24, "volume": 200733.0}, {"date": "2017-12-20", "close": 0.255, "volume": 203189.0}, {"date": "2017-12-22", "close": 0.26, "volume": 5000.0}, {"date": "2017-12-27", "close": 0.26, "volume": 40000.0}, {"date": "2017-12-28", "close": 0.265, "volume": 14793.0}, {"date": "2017-12-29", "close": 0.27, "volume": 45000.0}, {"date": "2018-01-02", "close": 0.26, "volume": 175378.0}, {"date": "2018-01-03", "close": 0.26, "volume": 40872.0}, {"date": "2018-01-04", "close": 0.265, "volume": 43585.0}, {"date": "2018-01-05", "close": 0.26, "volume": 35384.0}, {"date": "2018-01-08", "close": 0.265, "volume": 101616.0}, {"date": "2018-01-09", "close": 0.265, "volume": 147000.0}, {"date": "2018-01-10", "close": 0.265, "volume": 112739.0}, {"date": "2018-01-11", "close": 0.27, "volume": 129038.0}, {"date": "2018-01-12", "close": 0.28, "volume": 336215.0}, {"date": "2018-01-15", "close": 0.29, "volume": 477244.0}, {"date": "2018-01-16", "close": 0.325, "volume": 405105.0}, {"date": "2018-01-17", "close": 0.3, "volume": 452839.0}, {"date": "2018-01-18", "close": 0.32, "volume": 179533.0}, {"date": "2018-01-19", "close": 0.34, "volume": 341126.0}, {"date": "2018-01-22", "close": 0.3, "volume": 324435.0}, {"date": "2018-01-23", "close": 0.325, "volume": 761167.0}, {"date": "2018-01-24", "close": 0.325, "volume": 252560.0}, {"date": "2018-01-25", "close": 0.33, "volume": 361432.0}, {"date": "2018-01-29", "close": 0.305, "volume": 64596.0}, {"date": "2018-01-30", "close": 0.285, "volume": 153855.0}, {"date": "2018-01-31", "close": 0.295, "volume": 81028.0}, {"date": "2018-02-01", "close": 0.305, "volume": 29500.0}, {"date": "2018-02-02", "close": 0.3, "volume": 232343.0}, {"date": "2018-02-05", "close": 0.28, "volume": 52068.0}, {"date": "2018-02-06", "close": 0.27, "volume": 128687.0}, {"date": "2018-02-07", "close": 0.29, "volume": 70413.0}, {"date": "2018-02-08", "close": 0.295, "volume": 166126.0}, {"date": "2018-02-09", "close": 0.265, "volume": 116175.0}, {"date": "2018-02-12", "close": 0.27, "volume": 58000.0}, {"date": "2018-02-13", "close": 0.28, "volume": 83690.0}, {"date": "2018-02-14", "close": 0.27, "volume": 98684.0}, {"date": "2018-02-15", "close": 0.28, "volume": 53800.0}, {"date": "2018-02-16", "close": 0.29, "volume": 164358.0}, {"date": "2018-02-19", "close": 0.295, "volume": 29100.0}, {"date": "2018-02-20", "close": 0.29, "volume": 33500.0}, {"date": "2018-02-21", "close": 0.275, "volume": 30526.0}, {"date": "2018-02-22", "close": 0.26, "volume": 93254.0}, {"date": "2018-02-23", "close": 0.255, "volume": 85400.0}, {"date": "2018-02-26", "close": 0.26, "volume": 64565.0}, {"date": "2018-02-27", "close": 0.27, "volume": 111724.0}, {"date": "2018-03-01", "close": 0.26, "volume": 37324.0}, {"date": "2018-03-02", "close": 0.26, "volume": 11000.0}, {"date": "2018-03-05", "close": 0.235, "volume": 179800.0}, {"date": "2018-03-06", "close": 0.235, "volume": 65000.0}, {"date": "2018-03-07", "close": 0.235, "volume": 35140.0}, {"date": "2018-03-08", "close": 0.23, "volume": 13000.0}, {"date": "2018-03-09", "close": 0.24, "volume": 24360.0}, {"date": "2018-03-12", "close": 0.23, "volume": 55835.0}, {"date": "2018-03-13", "close": 0.23, "volume": 44464.0}, {"date": "2018-03-14", "close": 0.23, "volume": 87778.0}, {"date": "2018-03-15", "close": 0.21, "volume": 88726.0}, {"date": "2018-03-19", "close": 0.235, "volume": 25000.0}, {"date": "2018-03-21", "close": 0.21, "volume": 56352.0}, {"date": "2018-03-22", "close": 0.205, "volume": 50000.0}, {"date": "2018-03-23", "close": 0.21, "volume": 210333.0}, {"date": "2018-03-26", "close": 0.23, "volume": 66349.0}, {"date": "2018-03-27", "close": 0.235, "volume": 53400.0}, {"date": "2018-03-28", "close": 0.23, "volume": 146477.0}, {"date": "2018-03-29", "close": 0.235, "volume": 2136.0}, {"date": "2018-04-03", "close": 0.235, "volume": 22997.0}, {"date": "2018-04-04", "close": 0.235, "volume": 2003.0}, {"date": "2018-04-05", "close": 0.235, "volume": 25000.0}, {"date": "2018-04-06", "close": 0.235, "volume": 155174.0}, {"date": "2018-04-09", "close": 0.23, "volume": 65427.0}, {"date": "2018-04-10", "close": 0.23, "volume": 85385.0}, {"date": "2018-04-11", "close": 0.21, "volume": 29899.0}, {"date": "2018-04-12", "close": 0.21, "volume": 22583.0}, {"date": "2018-04-13", "close": 0.22, "volume": 5000.0}, {"date": "2018-04-16", "close": 0.215, "volume": 61119.0}, {"date": "2018-04-17", "close": 0.21, "volume": 46381.0}, {"date": "2018-04-18", "close": 0.205, "volume": 84477.0}, {"date": "2018-04-19", "close": 0.21, "volume": 173600.0}, {"date": "2018-04-20", "close": 0.21, "volume": 69286.0}, {"date": "2018-04-23", "close": 0.215, "volume": 22000.0}, {"date": "2018-04-24", "close": 0.205, "volume": 63628.0}, {"date": "2018-04-26", "close": 0.21, "volume": 100620.0}, {"date": "2018-04-30", "close": 0.21, "volume": 47886.0}, {"date": "2018-05-01", "close": 0.205, "volume": 107935.0}, {"date": "2018-05-02", "close": 0.2, "volume": 114356.0}, {"date": "2018-05-03", "close": 0.2, "volume": 94908.0}, {"date": "2018-05-04", "close": 0.195, "volume": 39065.0}, {"date": "2018-05-07", "close": 0.195, "volume": 45460.0}, {"date": "2018-05-08", "close": 0.195, "volume": 20000.0}, {"date": "2018-05-09", "close": 0.21, "volume": 50000.0}, {"date": "2018-05-10", "close": 0.19, "volume": 21555.0}, {"date": "2018-05-11", "close": 0.19, "volume": 7500.0}, {"date": "2018-05-14", "close": 0.2, "volume": 25730.0}, {"date": "2018-05-15", "close": 0.185, "volume": 76237.0}, {"date": "2018-05-16", "close": 0.185, "volume": 29773.0}, {"date": "2018-05-18", "close": 0.18, "volume": 38000.0}, {"date": "2018-05-21", "close": 0.18, "volume": 35646.0}, {"date": "2018-05-22", "close": 0.18, "volume": 42575.0}, {"date": "2018-05-23", "close": 0.185, "volume": 149589.0}, {"date": "2018-05-24", "close": 0.185, "volume": 3870.0}, {"date": "2018-05-25", "close": 0.225, "volume": 116774.0}, {"date": "2018-05-28", "close": 0.23, "volume": 357123.0}, {"date": "2018-05-29", "close": 0.21, "volume": 150892.0}, {"date": "2018-05-30", "close": 0.235, "volume": 127034.0}, {"date": "2018-05-31", "close": 0.23, "volume": 228624.0}, {"date": "2018-06-01", "close": 0.24, "volume": 129617.0}, {"date": "2018-06-05", "close": 0.24, "volume": 510779.0}, {"date": "2018-06-06", "close": 0.235, "volume": 114504.0}, {"date": "2018-06-07", "close": 0.23, "volume": 217391.0}, {"date": "2018-06-08", "close": 0.225, "volume": 130750.0}, {"date": "2018-06-12", "close": 0.22, "volume": 12765.0}, {"date": "2018-06-13", "close": 0.2, "volume": 186615.0}, {"date": "2018-06-14", "close": 0.19, "volume": 264279.0}, {"date": "2018-06-15", "close": 0.18, "volume": 111750.0}, {"date": "2018-06-18", "close": 0.21, "volume": 170630.0}, {"date": "2018-06-19", "close": 0.21, "volume": 22186.0}, {"date": "2018-06-20", "close": 0.21, "volume": 188378.0}, {"date": "2018-06-21", "close": 0.21, "volume": 71272.0}, {"date": "2018-06-22", "close": 0.2, "volume": 278250.0}, {"date": "2018-06-25", "close": 0.195, "volume": 56508.0}, {"date": "2018-06-26", "close": 0.2, "volume": 58360.0}, {"date": "2018-06-27", "close": 0.205, "volume": 127424.0}, {"date": "2018-06-28", "close": 0.2, "volume": 3315.0}, {"date": "2018-06-29", "close": 0.2, "volume": 237685.0}, {"date": "2018-07-02", "close": 0.205, "volume": 92000.0}, {"date": "2018-07-03", "close": 0.205, "volume": 97500.0}, {"date": "2018-07-04", "close": 0.2, "volume": 32500.0}, {"date": "2018-07-09", "close": 0.2, "volume": 79550.0}, {"date": "2018-07-10", "close": 0.21, "volume": 176970.0}, {"date": "2018-07-11", "close": 0.2, "volume": 160444.0}, {"date": "2018-07-12", "close": 0.215, "volume": 14672.0}, {"date": "2018-07-13", "close": 0.21, "volume": 121935.0}, {"date": "2018-07-16", "close": 0.215, "volume": 12500.0}, {"date": "2018-07-17", "close": 0.23, "volume": 393426.0}, {"date": "2018-07-18", "close": 0.24, "volume": 649305.0}, {"date": "2018-07-19", "close": 0.24, "volume": 178381.0}, {"date": "2018-07-20", "close": 0.26, "volume": 150658.0}, {"date": "2018-07-23", "close": 0.26, "volume": 732147.0}, {"date": "2018-07-24", "close": 0.255, "volume": 285735.0}, {"date": "2018-07-25", "close": 0.26, "volume": 98505.0}, {"date": "2018-07-26", "close": 0.27, "volume": 100025.0}, {"date": "2018-07-27", "close": 0.295, "volume": 532010.0}, {"date": "2018-07-30", "close": 0.28, "volume": 178568.0}, {"date": "2018-07-31", "close": 0.295, "volume": 139706.0}, {"date": "2018-08-01", "close": 0.285, "volume": 200505.0}, {"date": "2018-08-02", "close": 0.29, "volume": 36432.0}, {"date": "2018-08-03", "close": 0.275, "volume": 112262.0}, {"date": "2018-08-06", "close": 0.27, "volume": 164285.0}, {"date": "2018-08-07", "close": 0.27, "volume": 34051.0}, {"date": "2018-08-08", "close": 0.27, "volume": 159973.0}, {"date": "2018-08-09", "close": 0.255, "volume": 280461.0}, {"date": "2018-08-10", "close": 0.265, "volume": 15000.0}, {"date": "2018-08-13", "close": 0.25, "volume": 33567.0}, {"date": "2018-08-14", "close": 0.24, "volume": 184033.0}, {"date": "2018-08-15", "close": 0.26, "volume": 154521.0}, {"date": "2018-08-16", "close": 0.25, "volume": 47605.0}, {"date": "2018-08-17", "close": 0.255, "volume": 42418.0}, {"date": "2018-08-20", "close": 0.255, "volume": 57871.0}, {"date": "2018-08-21", "close": 0.24, "volume": 103177.0}, {"date": "2018-08-22", "close": 0.235, "volume": 151163.0}, {"date": "2018-08-23", "close": 0.26, "volume": 92100.0}, {"date": "2018-08-27", "close": 0.255, "volume": 35350.0}, {"date": "2018-08-30", "close": 0.25, "volume": 51924.0}, {"date": "2018-08-31", "close": 0.24, "volume": 226064.0}, {"date": "2018-09-03", "close": 0.24, "volume": 8344.0}, {"date": "2018-09-04", "close": 0.25, "volume": 216463.0}, {"date": "2018-09-05", "close": 0.25, "volume": 118100.0}, {"date": "2018-09-06", "close": 0.245, "volume": 152562.0}, {"date": "2018-09-10", "close": 0.235, "volume": 75843.0}, {"date": "2018-09-11", "close": 0.25, "volume": 17500.0}, {"date": "2018-09-12", "close": 0.26, "volume": 280909.0}, {"date": "2018-09-14", "close": 0.285, "volume": 80000.0}, {"date": "2018-09-17", "close": 0.28, "volume": 16856.0}, {"date": "2018-09-18", "close": 0.275, "volume": 2250.0}, {"date": "2018-09-20", "close": 0.275, "volume": 3054.0}, {"date": "2018-09-21", "close": 0.26, "volume": 7843.0}, {"date": "2018-09-24", "close": 0.26, "volume": 5400.0}, {"date": "2018-09-26", "close": 0.245, "volume": 208987.0}, {"date": "2018-09-27", "close": 0.235, "volume": 324169.0}, {"date": "2018-10-01", "close": 0.25, "volume": 10000.0}, {"date": "2018-10-03", "close": 0.24, "volume": 42085.0}, {"date": "2018-10-04", "close": 0.25, "volume": 100000.0}, {"date": "2018-10-05", "close": 0.25, "volume": 107687.0}, {"date": "2018-10-08", "close": 0.235, "volume": 53928.0}, {"date": "2018-10-11", "close": 0.22, "volume": 170616.0}, {"date": "2018-10-12", "close": 0.22, "volume": 7000.0}, {"date": "2018-10-15", "close": 0.225, "volume": 67185.0}, {"date": "2018-10-17", "close": 0.26, "volume": 225000.0}, {"date": "2018-10-18", "close": 0.24, "volume": 19000.0}, {"date": "2018-10-22", "close": 0.26, "volume": 4019.0}, {"date": "2018-10-23", "close": 0.26, "volume": 74230.0}, {"date": "2018-10-24", "close": 0.27, "volume": 412271.0}, {"date": "2018-10-25", "close": 0.26, "volume": 52346.0}, {"date": "2018-10-26", "close": 0.225, "volume": 116866.0}, {"date": "2018-10-29", "close": 0.23, "volume": 9633.0}, {"date": "2018-10-30", "close": 0.24, "volume": 99950.0}, {"date": "2018-10-31", "close": 0.24, "volume": 7868.0}, {"date": "2018-11-01", "close": 0.25, "volume": 65321.0}, {"date": "2018-11-02", "close": 0.245, "volume": 57451.0}, {"date": "2018-11-05", "close": 0.265, "volume": 50686.0}, {"date": "2018-11-06", "close": 0.245, "volume": 66868.0}, {"date": "2018-11-07", "close": 0.265, "volume": 110000.0}, {"date": "2018-11-08", "close": 0.28, "volume": 409082.0}, {"date": "2018-11-09", "close": 0.325, "volume": 1810156.0}, {"date": "2018-11-12", "close": 0.34, "volume": 116468.0}, {"date": "2018-11-13", "close": 0.345, "volume": 1021191.0}, {"date": "2018-11-14", "close": 0.315, "volume": 351559.0}, {"date": "2018-11-15", "close": 0.335, "volume": 250680.0}, {"date": "2018-11-16", "close": 0.35, "volume": 716538.0}, {"date": "2018-11-19", "close": 0.37, "volume": 341518.0}, {"date": "2018-11-20", "close": 0.375, "volume": 118846.0}, {"date": "2018-11-21", "close": 0.355, "volume": 113126.0}, {"date": "2018-11-22", "close": 0.43, "volume": 869592.0}, {"date": "2018-11-23", "close": 0.41, "volume": 404137.0}, {"date": "2018-11-26", "close": 0.46, "volume": 1641684.0}, {"date": "2018-11-27", "close": 0.415, "volume": 505654.0}, {"date": "2018-11-28", "close": 0.41, "volume": 234311.0}, {"date": "2018-11-29", "close": 0.43, "volume": 445424.0}, {"date": "2018-11-30", "close": 0.48, "volume": 780742.0}, {"date": "2018-12-03", "close": 0.47, "volume": 104330.0}, {"date": "2018-12-04", "close": 0.45, "volume": 71466.0}, {"date": "2018-12-05", "close": 0.45, "volume": 159800.0}, {"date": "2018-12-06", "close": 0.44, "volume": 289826.0}, {"date": "2018-12-07", "close": 0.42, "volume": 69941.0}, {"date": "2018-12-10", "close": 0.41, "volume": 50456.0}, {"date": "2018-12-11", "close": 0.4, "volume": 49305.0}, {"date": "2018-12-12", "close": 0.38, "volume": 119931.0}, {"date": "2018-12-13", "close": 0.375, "volume": 115494.0}, {"date": "2018-12-14", "close": 0.37, "volume": 46607.0}, {"date": "2018-12-17", "close": 0.375, "volume": 91950.0}, {"date": "2018-12-18", "close": 0.4, "volume": 96799.0}, {"date": "2018-12-19", "close": 0.365, "volume": 35625.0}, {"date": "2018-12-20", "close": 0.385, "volume": 63612.0}, {"date": "2018-12-21", "close": 0.38, "volume": 49917.0}, {"date": "2018-12-27", "close": 0.385, "volume": 24886.0}, {"date": "2018-12-28", "close": 0.385, "volume": 9.0}, {"date": "2018-12-31", "close": 0.38, "volume": 28811.0}, {"date": "2019-01-02", "close": 0.4, "volume": 127229.0}, {"date": "2019-01-03", "close": 0.38, "volume": 16693.0}, {"date": "2019-01-04", "close": 0.38, "volume": 15400.0}, {"date": "2019-01-08", "close": 0.4, "volume": 6065.0}, {"date": "2019-01-09", "close": 0.43, "volume": 153320.0}, {"date": "2019-01-10", "close": 0.41, "volume": 9674.0}, {"date": "2019-01-11", "close": 0.415, "volume": 35879.0}, {"date": "2019-01-14", "close": 0.39, "volume": 8359.0}, {"date": "2019-01-15", "close": 0.375, "volume": 12641.0}, {"date": "2019-01-16", "close": 0.37, "volume": 72967.0}, {"date": "2019-01-17", "close": 0.4, "volume": 2200.0}, {"date": "2019-01-18", "close": 0.4, "volume": 62019.0}, {"date": "2019-01-21", "close": 0.375, "volume": 30248.0}, {"date": "2019-01-22", "close": 0.38, "volume": 53575.0}, {"date": "2019-01-23", "close": 0.39, "volume": 20000.0}, {"date": "2019-01-24", "close": 0.345, "volume": 537576.0}, {"date": "2019-01-25", "close": 0.31, "volume": 348954.0}, {"date": "2019-01-29", "close": 0.32, "volume": 5263.0}, {"date": "2019-01-30", "close": 0.335, "volume": 125870.0}, {"date": "2019-01-31", "close": 0.35, "volume": 125023.0}, {"date": "2019-02-01", "close": 0.35, "volume": 35284.0}, {"date": "2019-02-04", "close": 0.355, "volume": 51160.0}, {"date": "2019-02-05", "close": 0.38, "volume": 86446.0}, {"date": "2019-02-07", "close": 0.385, "volume": 46819.0}, {"date": "2019-02-08", "close": 0.385, "volume": 17000.0}, {"date": "2019-02-11", "close": 0.41, "volume": 119516.0}, {"date": "2019-02-12", "close": 0.42, "volume": 137773.0}, {"date": "2019-02-13", "close": 0.42, "volume": 148010.0}, {"date": "2019-02-14", "close": 0.405, "volume": 37345.0}, {"date": "2019-02-15", "close": 0.39, "volume": 22363.0}, {"date": "2019-02-18", "close": 0.375, "volume": 43909.0}, {"date": "2019-02-19", "close": 0.34, "volume": 221035.0}, {"date": "2019-02-20", "close": 0.33, "volume": 154978.0}, {"date": "2019-02-21", "close": 0.34, "volume": 72987.0}, {"date": "2019-02-25", "close": 0.34, "volume": 47218.0}, {"date": "2019-02-26", "close": 0.34, "volume": 31589.0}, {"date": "2019-02-27", "close": 0.34, "volume": 51597.0}, {"date": "2019-02-28", "close": 0.325, "volume": 81245.0}, {"date": "2019-03-01", "close": 0.305, "volume": 544446.0}, {"date": "2019-03-04", "close": 0.3, "volume": 238224.0}, {"date": "2019-03-05", "close": 0.31, "volume": 26826.0}, {"date": "2019-03-06", "close": 0.31, "volume": 48000.0}, {"date": "2019-03-07", "close": 0.3, "volume": 17101.0}, {"date": "2019-03-08", "close": 0.31, "volume": 30878.0}, {"date": "2019-03-11", "close": 0.3, "volume": 76021.0}, {"date": "2019-03-12", "close": 0.295, "volume": 132484.0}, {"date": "2019-03-13", "close": 0.295, "volume": 11416.0}, {"date": "2019-03-14", "close": 0.305, "volume": 34600.0}, {"date": "2019-03-15", "close": 0.305, "volume": 13876.0}, {"date": "2019-03-18", "close": 0.36, "volume": 197172.0}, {"date": "2019-03-19", "close": 0.36, "volume": 160348.0}, {"date": "2019-03-20", "close": 0.345, "volume": 1096.0}, {"date": "2019-03-21", "close": 0.32, "volume": 117822.0}, {"date": "2019-03-22", "close": 0.325, "volume": 20000.0}, {"date": "2019-03-25", "close": 0.31, "volume": 64588.0}, {"date": "2019-03-26", "close": 0.31, "volume": 64363.0}, {"date": "2019-03-27", "close": 0.31, "volume": 7000.0}, {"date": "2019-03-28", "close": 0.3, "volume": 95136.0}, {"date": "2019-03-29", "close": 0.3, "volume": 2000.0}, {"date": "2019-04-03", "close": 0.3, "volume": 33125.0}, {"date": "2019-04-04", "close": 0.305, "volume": 13000.0}, {"date": "2019-04-05", "close": 0.305, "volume": 2075.0}, {"date": "2019-04-08", "close": 0.295, "volume": 165254.0}, {"date": "2019-04-09", "close": 0.295, "volume": 118500.0}, {"date": "2019-04-10", "close": 0.275, "volume": 139198.0}, {"date": "2019-04-11", "close": 0.27, "volume": 20709.0}, {"date": "2019-04-12", "close": 0.26, "volume": 164938.0}, {"date": "2019-04-15", "close": 0.275, "volume": 426168.0}, {"date": "2019-04-16", "close": 0.27, "volume": 53247.0}, {"date": "2019-04-17", "close": 0.27, "volume": 15688.0}, {"date": "2019-04-18", "close": 0.29, "volume": 42424.0}, {"date": "2019-04-23", "close": 0.28, "volume": 123705.0}, {"date": "2019-04-24", "close": 0.27, "volume": 217757.0}, {"date": "2019-04-26", "close": 0.275, "volume": 79343.0}, {"date": "2019-04-29", "close": 0.275, "volume": 54747.0}, {"date": "2019-04-30", "close": 0.28, "volume": 88708.0}, {"date": "2019-05-01", "close": 0.305, "volume": 61562.0}, {"date": "2019-05-02", "close": 0.305, "volume": 50101.0}, {"date": "2019-05-03", "close": 0.28, "volume": 149152.0}, {"date": "2019-05-06", "close": 0.3, "volume": 65388.0}, {"date": "2019-05-08", "close": 0.3, "volume": 33692.0}, {"date": "2019-05-09", "close": 0.3, "volume": 50000.0}, {"date": "2019-05-10", "close": 0.295, "volume": 8979.0}, {"date": "2019-05-13", "close": 0.32, "volume": 202651.0}, {"date": "2019-05-14", "close": 0.35, "volume": 107999.0}, {"date": "2019-05-15", "close": 0.35, "volume": 100711.0}, {"date": "2019-05-16", "close": 0.35, "volume": 2774.0}, {"date": "2019-05-17", "close": 0.325, "volume": 20010.0}, {"date": "2019-05-20", "close": 0.33, "volume": 21614.0}, {"date": "2019-05-21", "close": 0.32, "volume": 8210.0}, {"date": "2019-05-22", "close": 0.33, "volume": 55000.0}, {"date": "2019-05-23", "close": 0.335, "volume": 16559.0}, {"date": "2019-05-24", "close": 0.31, "volume": 31500.0}, {"date": "2019-05-27", "close": 0.325, "volume": 8682.0}, {"date": "2019-05-28", "close": 0.295, "volume": 74720.0}, {"date": "2019-05-29", "close": 0.31, "volume": 19032.0}, {"date": "2019-05-31", "close": 0.28, "volume": 92066.0}, {"date": "2019-06-03", "close": 0.29, "volume": 5414.0}, {"date": "2019-06-04", "close": 0.275, "volume": 61177.0}, {"date": "2019-06-05", "close": 0.285, "volume": 10000.0}, {"date": "2019-06-06", "close": 0.32, "volume": 110869.0}, {"date": "2019-06-07", "close": 0.31, "volume": 1898778.0}, {"date": "2019-06-11", "close": 0.34, "volume": 456784.0}, {"date": "2019-06-12", "close": 0.34, "volume": 76501.0}, {"date": "2019-06-13", "close": 0.355, "volume": 268973.0}, {"date": "2019-06-14", "close": 0.35, "volume": 4869.0}, {"date": "2019-06-17", "close": 0.335, "volume": 29250.0}, {"date": "2019-06-18", "close": 0.36, "volume": 217437.0}, {"date": "2019-06-19", "close": 0.375, "volume": 118782.0}, {"date": "2019-06-20", "close": 0.37, "volume": 167822.0}, {"date": "2019-06-21", "close": 0.355, "volume": 79197.0}, {"date": "2019-06-24", "close": 0.35, "volume": 90231.0}, {"date": "2019-06-25", "close": 0.325, "volume": 15335.0}, {"date": "2019-06-26", "close": 0.345, "volume": 13377.0}, {"date": "2019-06-27", "close": 0.35, "volume": 38189.0}, {"date": "2019-06-28", "close": 0.35, "volume": 34550.0}, {"date": "2019-07-01", "close": 0.35, "volume": 17387.0}, {"date": "2019-07-02", "close": 0.335, "volume": 11350.0}, {"date": "2019-07-03", "close": 0.33, "volume": 9872.0}, {"date": "2019-07-04", "close": 0.33, "volume": 2612.0}, {"date": "2019-07-09", "close": 0.34, "volume": 45513.0}, {"date": "2019-07-10", "close": 0.335, "volume": 31442.0}, {"date": "2019-07-11", "close": 0.335, "volume": 3300.0}, {"date": "2019-07-12", "close": 0.335, "volume": 70779.0}, {"date": "2019-07-16", "close": 0.33, "volume": 111500.0}, {"date": "2019-07-18", "close": 0.34, "volume": 1000.0}, {"date": "2019-07-19", "close": 0.34, "volume": 60322.0}, {"date": "2019-07-22", "close": 0.33, "volume": 32535.0}, {"date": "2019-07-23", "close": 0.35, "volume": 10382.0}, {"date": "2019-07-24", "close": 0.34, "volume": 45873.0}, {"date": "2019-07-25", "close": 0.34, "volume": 11500.0}, {"date": "2019-07-26", "close": 0.345, "volume": 97000.0}, {"date": "2019-07-29", "close": 0.33, "volume": 79327.0}, {"date": "2019-07-30", "close": 0.325, "volume": 266502.0}, {"date": "2019-07-31", "close": 0.315, "volume": 82639.0}, {"date": "2019-08-01", "close": 0.3, "volume": 90066.0}, {"date": "2019-08-02", "close": 0.3, "volume": 90000.0}, {"date": "2019-08-05", "close": 0.295, "volume": 367165.0}, {"date": "2019-08-06", "close": 0.28, "volume": 82159.0}, {"date": "2019-08-07", "close": 0.295, "volume": 42124.0}, {"date": "2019-08-08", "close": 0.29, "volume": 213.0}, {"date": "2019-08-09", "close": 0.28, "volume": 28299.0}, {"date": "2019-08-12", "close": 0.295, "volume": 45962.0}, {"date": "2019-08-13", "close": 0.275, "volume": 41002.0}, {"date": "2019-08-14", "close": 0.275, "volume": 36843.0}, {"date": "2019-08-15", "close": 0.27, "volume": 57996.0}, {"date": "2019-08-16", "close": 0.27, "volume": 11000.0}, {"date": "2019-08-19", "close": 0.27, "volume": 10072.0}, {"date": "2019-08-20", "close": 0.27, "volume": 2222.0}, {"date": "2019-08-21", "close": 0.275, "volume": 29107.0}, {"date": "2019-08-23", "close": 0.28, "volume": 25000.0}, {"date": "2019-08-26", "close": 0.275, "volume": 42630.0}, {"date": "2019-08-27", "close": 0.275, "volume": 43581.0}, {"date": "2019-08-28", "close": 0.275, "volume": 13603.0}, {"date": "2019-08-30", "close": 0.275, "volume": 9272.0}, {"date": "2019-09-02", "close": 0.265, "volume": 3111.0}, {"date": "2019-09-03", "close": 0.25, "volume": 157277.0}, {"date": "2019-09-05", "close": 0.27, "volume": 131223.0}, {"date": "2019-09-06", "close": 0.255, "volume": 28547.0}, {"date": "2019-09-10", "close": 0.27, "volume": 57680.0}, {"date": "2019-09-11", "close": 0.27, "volume": 41372.0}, {"date": "2019-09-12", "close": 0.3, "volume": 259947.0}, {"date": "2019-09-13", "close": 0.365, "volume": 684961.0}, {"date": "2019-09-17", "close": 0.36, "volume": 490193.0}, {"date": "2019-09-18", "close": 0.38, "volume": 122461.0}, {"date": "2019-09-19", "close": 0.35, "volume": 66946.0}, {"date": "2019-09-20", "close": 0.355, "volume": 72950.0}, {"date": "2019-09-23", "close": 0.35, "volume": 33919.0}, {"date": "2019-09-24", "close": 0.335, "volume": 30874.0}, {"date": "2019-09-25", "close": 0.335, "volume": 126023.0}, {"date": "2019-09-26", "close": 0.335, "volume": 26453.0}, {"date": "2019-09-27", "close": 0.325, "volume": 83291.0}, {"date": "2019-09-30", "close": 0.325, "volume": 145642.0}, {"date": "2019-10-01", "close": 0.335, "volume": 104472.0}, {"date": "2019-10-02", "close": 0.325, "volume": 19158.0}, {"date": "2019-10-03", "close": 0.325, "volume": 40000.0}, {"date": "2019-10-04", "close": 0.335, "volume": 64829.0}, {"date": "2019-10-07", "close": 0.36, "volume": 77000.0}, {"date": "2019-10-08", "close": 0.35, "volume": 25028.0}, {"date": "2019-10-09", "close": 0.36, "volume": 51916.0}, {"date": "2019-10-10", "close": 0.365, "volume": 247833.0}, {"date": "2019-10-11", "close": 0.36, "volume": 55405.0}, {"date": "2019-10-14", "close": 0.355, "volume": 35527.0}, {"date": "2019-10-15", "close": 0.34, "volume": 108485.0}, {"date": "2019-10-16", "close": 0.335, "volume": 23500.0}, {"date": "2019-10-17", "close": 0.33, "volume": 200096.0}, {"date": "2019-10-18", "close": 0.32, "volume": 134159.0}, {"date": "2019-10-21", "close": 0.325, "volume": 19375.0}, {"date": "2019-10-22", "close": 0.33, "volume": 59938.0}, {"date": "2019-10-23", "close": 0.35, "volume": 117853.0}, {"date": "2019-10-24", "close": 0.34, "volume": 5000.0}, {"date": "2019-10-25", "close": 0.35, "volume": 4248.0}, {"date": "2019-10-28", "close": 0.325, "volume": 104070.0}, {"date": "2019-10-30", "close": 0.34, "volume": 115154.0}, {"date": "2019-10-31", "close": 0.32, "volume": 108418.0}, {"date": "2019-11-01", "close": 0.31, "volume": 44800.0}, {"date": "2019-11-04", "close": 0.33, "volume": 27582.0}, {"date": "2019-11-05", "close": 0.315, "volume": 107665.0}, {"date": "2019-11-06", "close": 0.32, "volume": 54835.0}, {"date": "2019-11-07", "close": 0.33, "volume": 1575.0}, {"date": "2019-11-08", "close": 0.3, "volume": 171274.0}, {"date": "2019-11-11", "close": 0.335, "volume": 61310.0}, {"date": "2019-11-12", "close": 0.345, "volume": 76989.0}, {"date": "2019-11-15", "close": 0.33, "volume": 164453.0}, {"date": "2019-11-18", "close": 0.325, "volume": 3283.0}, {"date": "2019-11-19", "close": 0.33, "volume": 29070.0}, {"date": "2019-11-20", "close": 0.33, "volume": 72097.0}, {"date": "2019-11-22", "close": 0.315, "volume": 193871.0}, {"date": "2019-11-25", "close": 0.32, "volume": 292978.0}, {"date": "2019-11-26", "close": 0.335, "volume": 89138.0}, {"date": "2019-11-27", "close": 0.315, "volume": 159103.0}, {"date": "2019-11-28", "close": 0.325, "volume": 174093.0}, {"date": "2019-11-29", "close": 0.325, "volume": 146675.0}, {"date": "2019-12-02", "close": 0.325, "volume": 162027.0}, {"date": "2019-12-03", "close": 0.3, "volume": 242012.0}, {"date": "2019-12-04", "close": 0.3, "volume": 259894.0}, {"date": "2019-12-05", "close": 0.305, "volume": 84703.0}, {"date": "2019-12-06", "close": 0.305, "volume": 10000.0}, {"date": "2019-12-09", "close": 0.3, "volume": 182771.0}, {"date": "2019-12-10", "close": 0.29, "volume": 120161.0}, {"date": "2019-12-11", "close": 0.29, "volume": 298482.0}, {"date": "2019-12-12", "close": 0.29, "volume": 125155.0}, {"date": "2019-12-13", "close": 0.265, "volume": 675651.0}, {"date": "2019-12-16", "close": 0.28, "volume": 195305.0}, {"date": "2019-12-17", "close": 0.28, "volume": 141012.0}, {"date": "2019-12-18", "close": 0.28, "volume": 78502.0}, {"date": "2019-12-19", "close": 0.28, "volume": 94746.0}, {"date": "2019-12-20", "close": 0.28, "volume": 10000.0}, {"date": "2019-12-23", "close": 0.27, "volume": 61343.0}, {"date": "2019-12-24", "close": 0.27, "volume": 60412.0}, {"date": "2019-12-27", "close": 0.275, "volume": 62924.0}, {"date": "2019-12-31", "close": 0.27, "volume": 144003.0}, {"date": "2020-01-02", "close": 0.265, "volume": 22899.0}, {"date": "2020-01-03", "close": 0.27, "volume": 130391.0}, {"date": "2020-01-06", "close": 0.28, "volume": 110765.0}, {"date": "2020-01-07", "close": 0.28, "volume": 127285.0}, {"date": "2020-01-08", "close": 0.26, "volume": 321142.0}, {"date": "2020-01-09", "close": 0.275, "volume": 54372.0}, {"date": "2020-01-10", "close": 0.265, "volume": 173364.0}, {"date": "2020-01-13", "close": 0.285, "volume": 212296.0}, {"date": "2020-01-14", "close": 0.29, "volume": 226691.0}, {"date": "2020-01-15", "close": 0.29, "volume": 25321.0}, {"date": "2020-01-16", "close": 0.3, "volume": 81560.0}, {"date": "2020-01-17", "close": 0.305, "volume": 205059.0}, {"date": "2020-01-20", "close": 0.305, "volume": 97416.0}, {"date": "2020-01-21", "close": 0.3, "volume": 78166.0}, {"date": "2020-01-22", "close": 0.3, "volume": 16451.0}, {"date": "2020-01-23", "close": 0.295, "volume": 51316.0}, {"date": "2020-01-24", "close": 0.3, "volume": 105599.0}, {"date": "2020-01-28", "close": 0.3, "volume": 37000.0}, {"date": "2020-01-29", "close": 0.29, "volume": 122834.0}, {"date": "2020-01-30", "close": 0.285, "volume": 58431.0}, {"date": "2020-01-31", "close": 0.27, "volume": 123716.0}, {"date": "2020-02-03", "close": 0.26, "volume": 168930.0}, {"date": "2020-02-04", "close": 0.26, "volume": 158438.0}, {"date": "2020-02-05", "close": 0.28, "volume": 89195.0}, {"date": "2020-02-06", "close": 0.27, "volume": 67479.0}, {"date": "2020-02-07", "close": 0.28, "volume": 40076.0}, {"date": "2020-02-11", "close": 0.28, "volume": 69497.0}, {"date": "2020-02-12", "close": 0.29, "volume": 12460.0}, {"date": "2020-02-13", "close": 0.29, "volume": 3125.0}, {"date": "2020-02-14", "close": 0.335, "volume": 1796607.0}, {"date": "2020-02-17", "close": 0.33, "volume": 302666.0}, {"date": "2020-02-18", "close": 0.34, "volume": 65868.0}, {"date": "2020-02-19", "close": 0.335, "volume": 57567.0}, {"date": "2020-02-20", "close": 0.335, "volume": 8343.0}, {"date": "2020-02-21", "close": 0.32, "volume": 111316.0}, {"date": "2020-02-24", "close": 0.345, "volume": 60228.0}, {"date": "2020-02-25", "close": 0.325, "volume": 214498.0}, {"date": "2020-02-26", "close": 0.3, "volume": 270440.0}, {"date": "2020-02-27", "close": 0.28, "volume": 303777.0}, {"date": "2020-02-28", "close": 0.26, "volume": 197193.0}, {"date": "2020-03-02", "close": 0.28, "volume": 565371.0}, {"date": "2020-03-03", "close": 0.295, "volume": 119400.0}, {"date": "2020-03-04", "close": 0.275, "volume": 53428.0}, {"date": "2020-03-05", "close": 0.305, "volume": 105898.0}, {"date": "2020-03-06", "close": 0.29, "volume": 87959.0}, {"date": "2020-03-09", "close": 0.24, "volume": 368081.0}, {"date": "2020-03-10", "close": 0.285, "volume": 353606.0}, {"date": "2020-03-11", "close": 0.26, "volume": 10155.0}, {"date": "2020-03-12", "close": 0.225, "volume": 194096.0}, {"date": "2020-03-13", "close": 0.225, "volume": 172158.0}, {"date": "2020-03-16", "close": 0.2, "volume": 105624.0}, {"date": "2020-03-17", "close": 0.21, "volume": 42816.0}, {"date": "2020-03-18", "close": 0.21, "volume": 401694.0}, {"date": "2020-03-19", "close": 0.23, "volume": 80789.0}, {"date": "2020-03-20", "close": 0.225, "volume": 53813.0}, {"date": "2020-03-23", "close": 0.2, "volume": 447492.0}, {"date": "2020-03-24", "close": 0.225, "volume": 52500.0}, {"date": "2020-03-25", "close": 0.22, "volume": 49218.0}, {"date": "2020-03-26", "close": 0.21, "volume": 68456.0}, {"date": "2020-03-27", "close": 0.23, "volume": 68539.0}, {"date": "2020-03-30", "close": 0.24, "volume": 53757.0}, {"date": "2020-03-31", "close": 0.25, "volume": 130243.0}, {"date": "2020-04-01", "close": 0.25, "volume": 14567.0}, {"date": "2020-04-02", "close": 0.25, "volume": 13822.0}, {"date": "2020-04-03", "close": 0.24, "volume": 24917.0}, {"date": "2020-04-06", "close": 0.23, "volume": 155759.0}, {"date": "2020-04-07", "close": 0.28, "volume": 686083.0}, {"date": "2020-04-08", "close": 0.29, "volume": 183008.0}, {"date": "2020-04-09", "close": 0.275, "volume": 214708.0}, {"date": "2020-04-14", "close": 0.28, "volume": 39481.0}, {"date": "2020-04-15", "close": 0.27, "volume": 128028.0}, {"date": "2020-04-16", "close": 0.29, "volume": 133079.0}, {"date": "2020-04-17", "close": 0.32, "volume": 116601.0}, {"date": "2020-04-20", "close": 0.3, "volume": 78782.0}, {"date": "2020-04-22", "close": 0.29, "volume": 61462.0}, {"date": "2020-04-23", "close": 0.285, "volume": 213959.0}, {"date": "2020-04-24", "close": 0.31, "volume": 184000.0}, {"date": "2020-04-27", "close": 0.29, "volume": 46400.0}, {"date": "2020-04-28", "close": 0.29, "volume": 68280.0}, {"date": "2020-04-29", "close": 0.31, "volume": 130469.0}, {"date": "2020-04-30", "close": 0.33, "volume": 482769.0}, {"date": "2020-05-01", "close": 0.335, "volume": 129546.0}, {"date": "2020-05-04", "close": 0.33, "volume": 160368.0}, {"date": "2020-05-05", "close": 0.34, "volume": 54000.0}, {"date": "2020-05-06", "close": 0.32, "volume": 137993.0}, {"date": "2020-05-07", "close": 0.32, "volume": 99180.0}, {"date": "2020-05-08", "close": 0.33, "volume": 82889.0}, {"date": "2020-05-11", "close": 0.355, "volume": 110104.0}, {"date": "2020-05-12", "close": 0.355, "volume": 100052.0}, {"date": "2020-05-13", "close": 0.355, "volume": 126546.0}, {"date": "2020-05-15", "close": 0.36, "volume": 255.0}, {"date": "2020-05-18", "close": 0.345, "volume": 61408.0}, {"date": "2020-05-19", "close": 0.35, "volume": 69964.0}, {"date": "2020-05-20", "close": 0.35, "volume": 100000.0}, {"date": "2020-05-21", "close": 0.34, "volume": 3886.0}, {"date": "2020-05-22", "close": 0.33, "volume": 25305.0}, {"date": "2020-05-25", "close": 0.345, "volume": 331792.0}, {"date": "2020-05-26", "close": 0.365, "volume": 71060.0}, {"date": "2020-05-27", "close": 0.355, "volume": 44422.0}, {"date": "2020-05-28", "close": 0.36, "volume": 56586.0}, {"date": "2020-05-29", "close": 0.335, "volume": 27471.0}, {"date": "2020-06-01", "close": 0.35, "volume": 148823.0}, {"date": "2020-06-02", "close": 0.355, "volume": 126514.0}, {"date": "2020-06-03", "close": 0.365, "volume": 267335.0}, {"date": "2020-06-04", "close": 0.385, "volume": 288663.0}, {"date": "2020-06-05", "close": 0.45, "volume": 498405.0}, {"date": "2020-06-09", "close": 0.46, "volume": 417669.0}, {"date": "2020-06-10", "close": 0.565, "volume": 716942.0}, {"date": "2020-06-15", "close": 0.46, "volume": 2341791.0}, {"date": "2020-06-16", "close": 0.47, "volume": 282620.0}, {"date": "2020-06-17", "close": 0.47, "volume": 47891.0}, {"date": "2020-06-18", "close": 0.425, "volume": 449261.0}, {"date": "2020-06-19", "close": 0.39, "volume": 653856.0}, {"date": "2020-06-22", "close": 0.44, "volume": 100728.0}, {"date": "2020-06-23", "close": 0.435, "volume": 118573.0}, {"date": "2020-06-24", "close": 0.41, "volume": 480522.0}, {"date": "2020-06-25", "close": 0.43, "volume": 341733.0}, {"date": "2020-06-26", "close": 0.395, "volume": 105147.0}, {"date": "2020-06-29", "close": 0.42, "volume": 126586.0}, {"date": "2020-06-30", "close": 0.42, "volume": 138092.0}, {"date": "2020-07-01", "close": 0.42, "volume": 38011.0}, {"date": "2020-07-02", "close": 0.42, "volume": 36187.0}, {"date": "2020-07-03", "close": 0.425, "volume": 92254.0}, {"date": "2020-07-06", "close": 0.42, "volume": 144771.0}, {"date": "2020-07-07", "close": 0.43, "volume": 48649.0}, {"date": "2020-07-08", "close": 0.425, "volume": 167941.0}, {"date": "2020-07-09", "close": 0.41, "volume": 158292.0}, {"date": "2020-07-10", "close": 0.425, "volume": 33723.0}, {"date": "2020-07-13", "close": 0.42, "volume": 152464.0}, {"date": "2020-07-14", "close": 0.405, "volume": 179050.0}, {"date": "2020-07-15", "close": 0.41, "volume": 53565.0}, {"date": "2020-07-16", "close": 0.43, "volume": 122797.0}, {"date": "2020-07-17", "close": 0.46, "volume": 356772.0}, {"date": "2020-07-20", "close": 0.51, "volume": 426080.0}, {"date": "2020-07-21", "close": 0.5, "volume": 148765.0}, {"date": "2020-07-22", "close": 0.495, "volume": 77162.0}, {"date": "2020-07-23", "close": 0.5, "volume": 52217.0}, {"date": "2020-07-24", "close": 0.52, "volume": 433392.0}, {"date": "2020-07-27", "close": 0.54, "volume": 226984.0}, {"date": "2020-07-28", "close": 0.56, "volume": 431643.0}, {"date": "2020-07-29", "close": 0.59, "volume": 288299.0}, {"date": "2020-07-30", "close": 0.57, "volume": 112326.0}, {"date": "2020-07-31", "close": 0.58, "volume": 108631.0}, {"date": "2020-08-03", "close": 0.575, "volume": 49366.0}, {"date": "2020-08-04", "close": 0.57, "volume": 67719.0}, {"date": "2020-08-05", "close": 0.685, "volume": 416450.0}, {"date": "2020-08-06", "close": 0.635, "volume": 260843.0}, {"date": "2020-08-07", "close": 0.63, "volume": 114298.0}, {"date": "2020-08-10", "close": 0.645, "volume": 151016.0}, {"date": "2020-08-11", "close": 0.665, "volume": 115967.0}, {"date": "2020-08-12", "close": 0.625, "volume": 114035.0}, {"date": "2020-08-13", "close": 0.65, "volume": 75748.0}, {"date": "2020-08-14", "close": 0.655, "volume": 33216.0}, {"date": "2020-08-17", "close": 0.655, "volume": 1526.0}, {"date": "2020-08-18", "close": 0.655, "volume": 50167.0}, {"date": "2020-08-19", "close": 0.62, "volume": 65101.0}, {"date": "2020-08-20", "close": 0.615, "volume": 139297.0}, {"date": "2020-08-21", "close": 0.61, "volume": 39234.0}, {"date": "2020-08-24", "close": 0.605, "volume": 155064.0}, {"date": "2020-08-25", "close": 0.605, "volume": 238953.0}, {"date": "2020-08-26", "close": 0.645, "volume": 170501.0}, {"date": "2020-08-27", "close": 0.65, "volume": 130459.0}, {"date": "2020-08-28", "close": 0.65, "volume": 33352.0}, {"date": "2020-08-31", "close": 0.61, "volume": 107564.0}, {"date": "2020-09-01", "close": 0.555, "volume": 233918.0}, {"date": "2020-09-02", "close": 0.585, "volume": 149515.0}, {"date": "2020-09-03", "close": 0.55, "volume": 95858.0}, {"date": "2020-09-04", "close": 0.6, "volume": 148138.0}, {"date": "2020-09-07", "close": 0.585, "volume": 65563.0}, {"date": "2020-09-09", "close": 0.57, "volume": 104646.0}, {"date": "2020-09-10", "close": 0.56, "volume": 137563.0}, {"date": "2020-09-11", "close": 0.54, "volume": 61647.0}, {"date": "2020-09-14", "close": 0.49, "volume": 373725.0}, {"date": "2020-09-15", "close": 0.48, "volume": 152413.0}, {"date": "2020-09-16", "close": 0.515, "volume": 146802.0}, {"date": "2020-09-17", "close": 0.455, "volume": 270509.0}, {"date": "2020-09-18", "close": 0.52, "volume": 275629.0}, {"date": "2020-09-21", "close": 0.515, "volume": 51600.0}, {"date": "2020-09-22", "close": 0.48, "volume": 59495.0}, {"date": "2020-09-23", "close": 0.5, "volume": 7434.0}, {"date": "2020-09-24", "close": 0.485, "volume": 8233.0}, {"date": "2020-09-25", "close": 0.505, "volume": 41664.0}, {"date": "2020-09-28", "close": 0.51, "volume": 29935.0}, {"date": "2020-09-29", "close": 0.51, "volume": 18720.0}, {"date": "2020-09-30", "close": 0.52, "volume": 83129.0}, {"date": "2020-10-01", "close": 0.565, "volume": 223152.0}, {"date": "2020-10-02", "close": 0.52, "volume": 28038.0}, {"date": "2020-10-05", "close": 0.55, "volume": 23606.0}, {"date": "2020-10-06", "close": 0.585, "volume": 15775.0}, {"date": "2020-10-07", "close": 0.565, "volume": 57000.0}, {"date": "2020-10-08", "close": 0.58, "volume": 57692.0}, {"date": "2020-10-09", "close": 0.595, "volume": 99064.0}, {"date": "2020-10-12", "close": 0.59, "volume": 10619.0}, {"date": "2020-10-13", "close": 0.58, "volume": 72162.0}, {"date": "2020-10-14", "close": 0.575, "volume": 6745.0}, {"date": "2020-10-15", "close": 0.545, "volume": 78256.0}, {"date": "2020-10-16", "close": 0.565, "volume": 325552.0}, {"date": "2020-10-19", "close": 0.585, "volume": 183000.0}, {"date": "2020-10-20", "close": 0.55, "volume": 43055.0}, {"date": "2020-10-23", "close": 0.595, "volume": 279134.0}, {"date": "2020-10-26", "close": 0.565, "volume": 346870.0}, {"date": "2020-10-27", "close": 0.565, "volume": 90906.0}, {"date": "2020-10-28", "close": 0.55, "volume": 103637.0}, {"date": "2020-10-29", "close": 0.52, "volume": 239753.0}, {"date": "2020-10-30", "close": 0.51, "volume": 244478.0}, {"date": "2020-11-02", "close": 0.505, "volume": 251075.0}, {"date": "2020-11-03", "close": 0.49, "volume": 502903.0}, {"date": "2020-11-04", "close": 0.5, "volume": 114377.0}, {"date": "2020-11-05", "close": 0.5, "volume": 213482.0}, {"date": "2020-11-06", "close": 0.51, "volume": 280164.0}, {"date": "2020-11-09", "close": 0.5, "volume": 214108.0}, {"date": "2020-11-10", "close": 0.5, "volume": 168407.0}, {"date": "2020-11-11", "close": 0.5, "volume": 20422.0}, {"date": "2020-11-12", "close": 0.485, "volume": 431450.0}, {"date": "2020-11-13", "close": 0.52, "volume": 214102.0}, {"date": "2020-11-16", "close": 0.505, "volume": 17987.0}, {"date": "2020-11-17", "close": 0.545, "volume": 424795.0}, {"date": "2020-11-18", "close": 0.57, "volume": 179415.0}, {"date": "2020-11-19", "close": 0.56, "volume": 64378.0}, {"date": "2020-11-20", "close": 0.54, "volume": 154080.0}, {"date": "2020-11-23", "close": 0.53, "volume": 54942.0}, {"date": "2020-11-24", "close": 0.525, "volume": 74500.0}, {"date": "2020-11-25", "close": 0.525, "volume": 98615.0}, {"date": "2020-11-26", "close": 0.52, "volume": 104856.0}, {"date": "2020-11-27", "close": 0.52, "volume": 139025.0}, {"date": "2020-11-30", "close": 0.52, "volume": 97879.0}, {"date": "2020-12-01", "close": 0.545, "volume": 151568.0}, {"date": "2020-12-02", "close": 0.555, "volume": 300104.0}, {"date": "2020-12-03", "close": 0.655, "volume": 814835.0}, {"date": "2020-12-04", "close": 0.625, "volume": 246201.0}, {"date": "2020-12-07", "close": 0.635, "volume": 152156.0}, {"date": "2020-12-08", "close": 0.645, "volume": 311026.0}, {"date": "2020-12-09", "close": 0.725, "volume": 935227.0}, {"date": "2020-12-10", "close": 0.695, "volume": 1923568.0}, {"date": "2020-12-11", "close": 0.765, "volume": 483086.0}, {"date": "2020-12-14", "close": 0.77, "volume": 576639.0}, {"date": "2020-12-15", "close": 0.69, "volume": 554391.0}, {"date": "2020-12-16", "close": 0.68, "volume": 247720.0}, {"date": "2020-12-17", "close": 0.695, "volume": 119225.0}, {"date": "2020-12-18", "close": 0.74, "volume": 336059.0}, {"date": "2020-12-21", "close": 0.82, "volume": 522878.0}, {"date": "2020-12-22", "close": 0.78, "volume": 564300.0}, {"date": "2020-12-23", "close": 0.815, "volume": 124390.0}, {"date": "2020-12-24", "close": 0.77, "volume": 126717.0}, {"date": "2020-12-29", "close": 0.785, "volume": 34250.0}, {"date": "2020-12-31", "close": 0.795, "volume": 19627.0}, {"date": "2021-01-04", "close": 0.78, "volume": 43588.0}, {"date": "2021-01-05", "close": 0.795, "volume": 168198.0}, {"date": "2021-01-06", "close": 0.77, "volume": 117901.0}, {"date": "2021-01-07", "close": 0.79, "volume": 152569.0}, {"date": "2021-01-08", "close": 0.79, "volume": 159529.0}, {"date": "2021-01-11", "close": 0.735, "volume": 62479.0}, {"date": "2021-01-12", "close": 0.73, "volume": 69945.0}, {"date": "2021-01-13", "close": 0.75, "volume": 140388.0}, {"date": "2021-01-14", "close": 0.735, "volume": 38748.0}, {"date": "2021-01-15", "close": 0.77, "volume": 83644.0}, {"date": "2021-01-18", "close": 0.74, "volume": 43061.0}, {"date": "2021-01-19", "close": 0.75, "volume": 70322.0}, {"date": "2021-01-20", "close": 0.74, "volume": 32140.0}, {"date": "2021-01-21", "close": 0.745, "volume": 95162.0}, {"date": "2021-01-22", "close": 0.76, "volume": 131181.0}, {"date": "2021-01-25", "close": 0.76, "volume": 45780.0}, {"date": "2021-01-27", "close": 0.76, "volume": 1001.0}, {"date": "2021-01-28", "close": 0.71, "volume": 192232.0}, {"date": "2021-01-29", "close": 0.685, "volume": 306498.0}, {"date": "2021-02-01", "close": 0.68, "volume": 143746.0}, {"date": "2021-02-02", "close": 0.74, "volume": 237515.0}, {"date": "2021-02-03", "close": 0.74, "volume": 12262.0}, {"date": "2021-02-04", "close": 0.73, "volume": 35226.0}, {"date": "2021-02-05", "close": 0.765, "volume": 339900.0}, {"date": "2021-02-08", "close": 0.8, "volume": 296897.0}, {"date": "2021-02-09", "close": 0.82, "volume": 133378.0}, {"date": "2021-02-10", "close": 0.875, "volume": 428885.0}, {"date": "2021-02-11", "close": 0.855, "volume": 162269.0}, {"date": "2021-02-12", "close": 0.86, "volume": 113016.0}, {"date": "2021-02-15", "close": 0.88, "volume": 259592.0}, {"date": "2021-02-16", "close": 1.05, "volume": 903706.0}, {"date": "2021-02-17", "close": 1.1, "volume": 532314.0}, {"date": "2021-02-18", "close": 1.1, "volume": 315971.0}, {"date": "2021-02-19", "close": 1.045, "volume": 426419.0}, {"date": "2021-02-22", "close": 1.225, "volume": 244920.0}, {"date": "2021-02-23", "close": 1.34, "volume": 883006.0}, {"date": "2021-02-24", "close": 1.245, "volume": 300298.0}, {"date": "2021-02-25", "close": 1.32, "volume": 424742.0}, {"date": "2021-02-26", "close": 1.335, "volume": 305650.0}, {"date": "2021-03-01", "close": 1.325, "volume": 183288.0}, {"date": "2021-03-02", "close": 1.25, "volume": 92244.0}, {"date": "2021-03-03", "close": 1.25, "volume": 109213.0}, {"date": "2021-03-04", "close": 1.13, "volume": 228299.0}, {"date": "2021-03-05", "close": 1.12, "volume": 410870.0}, {"date": "2021-03-08", "close": 1.225, "volume": 148205.0}, {"date": "2021-03-09", "close": 1.195, "volume": 159025.0}, {"date": "2021-03-10", "close": 1.11, "volume": 175074.0}, {"date": "2021-03-11", "close": 1.185, "volume": 90243.0}, {"date": "2021-03-12", "close": 1.265, "volume": 167045.0}, {"date": "2021-03-15", "close": 1.25, "volume": 97154.0}, {"date": "2021-03-16", "close": 1.33, "volume": 221534.0}, {"date": "2021-03-17", "close": 1.315, "volume": 56278.0}, {"date": "2021-03-18", "close": 1.255, "volume": 50099.0}, {"date": "2021-03-19", "close": 1.24, "volume": 207847.0}, {"date": "2021-03-22", "close": 1.215, "volume": 93412.0}, {"date": "2021-03-23", "close": 1.205, "volume": 53385.0}, {"date": "2021-03-24", "close": 1.195, "volume": 42136.0}, {"date": "2021-03-25", "close": 1.155, "volume": 44156.0}, {"date": "2021-03-26", "close": 1.2, "volume": 50687.0}, {"date": "2021-03-29", "close": 1.18, "volume": 160108.0}, {"date": "2021-03-30", "close": 1.14, "volume": 52695.0}, {"date": "2021-03-31", "close": 1.18, "volume": 81811.0}, {"date": "2021-04-01", "close": 1.16, "volume": 32182.0}, {"date": "2021-04-06", "close": 1.215, "volume": 78337.0}, {"date": "2021-04-07", "close": 1.175, "volume": 11400.0}, {"date": "2021-04-08", "close": 1.21, "volume": 93750.0}, {"date": "2021-04-09", "close": 1.31, "volume": 181427.0}, {"date": "2021-04-12", "close": 1.32, "volume": 158200.0}, {"date": "2021-04-13", "close": 1.275, "volume": 75095.0}, {"date": "2021-04-14", "close": 1.295, "volume": 80681.0}, {"date": "2021-04-15", "close": 1.3, "volume": 38043.0}, {"date": "2021-04-16", "close": 1.35, "volume": 95398.0}, {"date": "2021-04-19", "close": 1.35, "volume": 75296.0}, {"date": "2021-04-20", "close": 1.22, "volume": 90792.0}, {"date": "2021-04-21", "close": 1.225, "volume": 127168.0}, {"date": "2021-04-22", "close": 1.18, "volume": 33273.0}, {"date": "2021-04-23", "close": 1.18, "volume": 86991.0}, {"date": "2021-04-26", "close": 1.19, "volume": 69356.0}, {"date": "2021-04-27", "close": 1.225, "volume": 91507.0}, {"date": "2021-04-28", "close": 1.255, "volume": 123216.0}, {"date": "2021-04-29", "close": 1.18, "volume": 324623.0}, {"date": "2021-04-30", "close": 1.13, "volume": 120825.0}, {"date": "2021-05-03", "close": 1.04, "volume": 274681.0}, {"date": "2021-05-04", "close": 1.05, "volume": 390261.0}, {"date": "2021-05-05", "close": 1.02, "volume": 120255.0}, {"date": "2021-05-06", "close": 0.99, "volume": 164821.0}, {"date": "2021-05-07", "close": 1.0, "volume": 99608.0}, {"date": "2021-05-10", "close": 1.0, "volume": 38217.0}, {"date": "2021-05-11", "close": 1.015, "volume": 65280.0}, {"date": "2021-05-12", "close": 1.04, "volume": 244094.0}, {"date": "2021-05-13", "close": 1.1, "volume": 156388.0}, {"date": "2021-05-14", "close": 1.22, "volume": 121908.0}, {"date": "2021-05-17", "close": 1.145, "volume": 17902.0}, {"date": "2021-05-18", "close": 1.14, "volume": 52413.0}, {"date": "2021-05-19", "close": 1.165, "volume": 30241.0}, {"date": "2021-05-20", "close": 1.105, "volume": 112780.0}, {"date": "2021-05-21", "close": 1.125, "volume": 16801.0}, {"date": "2021-05-24", "close": 1.1, "volume": 53828.0}, {"date": "2021-05-25", "close": 1.14, "volume": 52853.0}, {"date": "2021-05-26", "close": 1.195, "volume": 47646.0}, {"date": "2021-05-27", "close": 1.16, "volume": 29370.0}, {"date": "2021-05-28", "close": 1.15, "volume": 19526.0}, {"date": "2021-05-31", "close": 1.185, "volume": 97941.0}, {"date": "2021-06-01", "close": 1.15, "volume": 84128.0}, {"date": "2021-06-02", "close": 1.125, "volume": 74771.0}, {"date": "2021-06-03", "close": 1.11, "volume": 33083.0}, {"date": "2021-06-04", "close": 1.115, "volume": 21402.0}, {"date": "2021-06-07", "close": 1.06, "volume": 129794.0}, {"date": "2021-06-08", "close": 1.05, "volume": 19245.0}, {"date": "2021-06-09", "close": 1.04, "volume": 132991.0}, {"date": "2021-06-10", "close": 1.085, "volume": 78910.0}, {"date": "2021-06-11", "close": 1.025, "volume": 57619.0}, {"date": "2021-06-15", "close": 0.97, "volume": 418675.0}, {"date": "2021-06-16", "close": 0.935, "volume": 157839.0}, {"date": "2021-06-17", "close": 0.905, "volume": 277521.0}, {"date": "2021-06-18", "close": 1.04, "volume": 274673.0}, {"date": "2021-06-21", "close": 0.97, "volume": 72942.0}, {"date": "2021-06-22", "close": 0.985, "volume": 62915.0}, {"date": "2021-06-23", "close": 0.95, "volume": 117578.0}, {"date": "2021-06-24", "close": 0.925, "volume": 86376.0}, {"date": "2021-07-05", "close": 0.96, "volume": 244876.0}, {"date": "2021-07-06", "close": 1.0, "volume": 103984.0}, {"date": "2021-07-07", "close": 1.0, "volume": 107794.0}, {"date": "2021-07-08", "close": 0.97, "volume": 117543.0}, {"date": "2021-07-09", "close": 0.95, "volume": 85283.0}, {"date": "2021-07-12", "close": 0.925, "volume": 29706.0}, {"date": "2021-07-13", "close": 0.98, "volume": 75971.0}, {"date": "2021-07-14", "close": 0.995, "volume": 108464.0}, {"date": "2021-07-16", "close": 1.08, "volume": 379472.0}, {"date": "2021-07-19", "close": 1.03, "volume": 212148.0}, {"date": "2021-07-20", "close": 1.015, "volume": 174922.0}, {"date": "2021-07-21", "close": 1.02, "volume": 99305.0}, {"date": "2021-07-22", "close": 1.11, "volume": 216097.0}, {"date": "2021-07-23", "close": 1.175, "volume": 133850.0}, {"date": "2021-07-26", "close": 1.19, "volume": 165427.0}, {"date": "2021-07-27", "close": 1.22, "volume": 129633.0}, {"date": "2021-07-28", "close": 1.25, "volume": 337655.0}, {"date": "2021-07-29", "close": 1.2, "volume": 90057.0}, {"date": "2021-07-30", "close": 1.2, "volume": 193432.0}, {"date": "2021-08-02", "close": 1.2, "volume": 125680.0}, {"date": "2021-08-03", "close": 1.14, "volume": 109280.0}, {"date": "2021-08-04", "close": 1.165, "volume": 100262.0}, {"date": "2021-08-05", "close": 1.16, "volume": 19609.0}, {"date": "2021-08-06", "close": 1.14, "volume": 21951.0}, {"date": "2021-08-09", "close": 1.13, "volume": 78657.0}, {"date": "2021-08-10", "close": 1.125, "volume": 57181.0}, {"date": "2021-08-11", "close": 1.045, "volume": 87169.0}, {"date": "2021-08-12", "close": 1.16, "volume": 110830.0}, {"date": "2021-08-13", "close": 1.135, "volume": 109990.0}, {"date": "2021-08-16", "close": 1.07, "volume": 77486.0}, {"date": "2021-08-17", "close": 1.065, "volume": 43115.0}, {"date": "2021-08-18", "close": 1.06, "volume": 19780.0}, {"date": "2021-08-19", "close": 1.04, "volume": 86108.0}, {"date": "2021-08-20", "close": 1.05, "volume": 166178.0}, {"date": "2021-08-24", "close": 1.06, "volume": 16465.0}, {"date": "2021-08-25", "close": 1.055, "volume": 21772.0}, {"date": "2021-08-26", "close": 1.065, "volume": 600.0}, {"date": "2021-08-27", "close": 1.055, "volume": 38696.0}, {"date": "2021-08-30", "close": 1.1, "volume": 27004.0}, {"date": "2021-08-31", "close": 1.1, "volume": 200882.0}, {"date": "2021-09-01", "close": 1.055, "volume": 58659.0}, {"date": "2021-09-02", "close": 1.135, "volume": 37252.0}, {"date": "2021-09-03", "close": 1.16, "volume": 77736.0}, {"date": "2021-09-06", "close": 1.11, "volume": 33117.0}, {"date": "2021-09-07", "close": 1.125, "volume": 20762.0}, {"date": "2021-09-08", "close": 1.11, "volume": 31941.0}, {"date": "2021-09-09", "close": 1.13, "volume": 49900.0}, {"date": "2021-09-10", "close": 1.11, "volume": 4330.0}, {"date": "2021-09-13", "close": 1.075, "volume": 6335.0}, {"date": "2021-09-14", "close": 1.075, "volume": 41769.0}, {"date": "2021-09-15", "close": 1.055, "volume": 124991.0}, {"date": "2021-09-16", "close": 1.04, "volume": 17046.0}, {"date": "2021-09-17", "close": 1.015, "volume": 10875.0}, {"date": "2021-09-20", "close": 1.005, "volume": 38131.0}, {"date": "2021-09-21", "close": 0.975, "volume": 131669.0}, {"date": "2021-09-22", "close": 0.96, "volume": 83171.0}, {"date": "2021-09-23", "close": 0.97, "volume": 8693.0}, {"date": "2021-09-24", "close": 0.95, "volume": 33722.0}, {"date": "2021-09-27", "close": 0.95, "volume": 17105.0}, {"date": "2021-09-28", "close": 0.965, "volume": 23367.0}, {"date": "2021-09-29", "close": 0.89, "volume": 236642.0}, {"date": "2021-09-30", "close": 0.89, "volume": 48400.0}, {"date": "2021-10-01", "close": 0.86, "volume": 96576.0}, {"date": "2021-10-04", "close": 0.88, "volume": 51292.0}, {"date": "2021-10-05", "close": 0.875, "volume": 50107.0}, {"date": "2021-10-06", "close": 0.875, "volume": 24977.0}, {"date": "2021-10-07", "close": 0.875, "volume": 3999.0}, {"date": "2021-10-08", "close": 0.88, "volume": 38238.0}, {"date": "2021-10-11", "close": 0.875, "volume": 17862.0}, {"date": "2021-10-13", "close": 0.87, "volume": 11988.0}, {"date": "2021-10-14", "close": 0.85, "volume": 120330.0}, {"date": "2021-10-15", "close": 0.83, "volume": 37531.0}, {"date": "2021-10-18", "close": 0.93, "volume": 174704.0}, {"date": "2021-10-19", "close": 0.9, "volume": 46524.0}, {"date": "2021-10-20", "close": 0.94, "volume": 12814.0}, {"date": "2021-10-21", "close": 0.875, "volume": 46111.0}, {"date": "2021-10-22", "close": 0.85, "volume": 46904.0}, {"date": "2021-10-25", "close": 0.9, "volume": 17765.0}, {"date": "2021-10-26", "close": 0.875, "volume": 48461.0}, {"date": "2021-10-27", "close": 0.89, "volume": 47604.0}, {"date": "2021-10-28", "close": 0.91, "volume": 91680.0}, {"date": "2021-10-29", "close": 0.96, "volume": 63424.0}, {"date": "2021-11-01", "close": 0.95, "volume": 51054.0}, {"date": "2021-11-02", "close": 0.94, "volume": 60896.0}, {"date": "2021-11-03", "close": 0.985, "volume": 89374.0}, {"date": "2021-11-04", "close": 0.985, "volume": 79390.0}, {"date": "2021-11-05", "close": 1.04, "volume": 142656.0}, {"date": "2021-11-08", "close": 1.01, "volume": 27603.0}, {"date": "2021-11-09", "close": 0.995, "volume": 41592.0}, {"date": "2021-11-10", "close": 0.995, "volume": 45966.0}, {"date": "2021-11-11", "close": 0.945, "volume": 42052.0}, {"date": "2021-11-12", "close": 0.895, "volume": 111177.0}, {"date": "2021-11-15", "close": 0.92, "volume": 59398.0}, {"date": "2021-11-16", "close": 0.95, "volume": 37500.0}, {"date": "2021-11-17", "close": 1.01, "volume": 22805.0}, {"date": "2021-11-18", "close": 1.03, "volume": 72079.0}, {"date": "2021-11-19", "close": 0.96, "volume": 55344.0}, {"date": "2021-11-22", "close": 0.9, "volume": 17340.0}, {"date": "2021-11-23", "close": 1.0, "volume": 84824.0}, {"date": "2021-11-24", "close": 1.11, "volume": 244723.0}, {"date": "2021-11-25", "close": 1.255, "volume": 544632.0}, {"date": "2021-11-26", "close": 1.15, "volume": 186276.0}, {"date": "2021-11-29", "close": 1.11, "volume": 79952.0}, {"date": "2021-11-30", "close": 1.19, "volume": 45694.0}, {"date": "2021-12-01", "close": 1.185, "volume": 188830.0}, {"date": "2021-12-02", "close": 1.16, "volume": 198.0}, {"date": "2021-12-03", "close": 1.155, "volume": 32262.0}, {"date": "2021-12-06", "close": 1.15, "volume": 49705.0}, {"date": "2021-12-07", "close": 1.16, "volume": 31071.0}, {"date": "2021-12-08", "close": 1.18, "volume": 20458.0}, {"date": "2021-12-09", "close": 1.17, "volume": 16843.0}, {"date": "2021-12-10", "close": 1.15, "volume": 62562.0}, {"date": "2021-12-13", "close": 1.13, "volume": 64789.0}, {"date": "2021-12-14", "close": 1.13, "volume": 90398.0}, {"date": "2021-12-15", "close": 1.125, "volume": 76400.0}, {"date": "2021-12-16", "close": 1.125, "volume": 37517.0}, {"date": "2021-12-17", "close": 1.125, "volume": 15475.0}, {"date": "2021-12-20", "close": 1.11, "volume": 44379.0}, {"date": "2021-12-21", "close": 1.13, "volume": 91860.0}, {"date": "2021-12-22", "close": 1.125, "volume": 11727.0}, {"date": "2021-12-23", "close": 1.13, "volume": 14849.0}, {"date": "2021-12-24", "close": 1.14, "volume": 26730.0}, {"date": "2021-12-29", "close": 1.15, "volume": 29105.0}, {"date": "2021-12-30", "close": 1.16, "volume": 47287.0}, {"date": "2021-12-31", "close": 1.215, "volume": 67988.0}, {"date": "2022-01-04", "close": 1.14, "volume": 37724.0}, {"date": "2022-01-05", "close": 1.17, "volume": 6088.0}, {"date": "2022-01-06", "close": 1.145, "volume": 14923.0}, {"date": "2022-01-07", "close": 1.14, "volume": 32744.0}, {"date": "2022-01-10", "close": 1.13, "volume": 6373.0}, {"date": "2022-01-11", "close": 1.135, "volume": 963.0}, {"date": "2022-01-12", "close": 1.175, "volume": 10620.0}, {"date": "2022-01-13", "close": 1.14, "volume": 25738.0}, {"date": "2022-01-14", "close": 1.105, "volume": 38594.0}, {"date": "2022-01-17", "close": 1.125, "volume": 11102.0}, {"date": "2022-01-18", "close": 1.1, "volume": 27849.0}, {"date": "2022-01-19", "close": 1.08, "volume": 77431.0}, {"date": "2022-01-20", "close": 1.035, "volume": 35774.0}, {"date": "2022-01-21", "close": 1.035, "volume": 122123.0}, {"date": "2022-01-24", "close": 1.0, "volume": 31038.0}, {"date": "2022-01-25", "close": 0.955, "volume": 77508.0}, {"date": "2022-01-27", "close": 0.935, "volume": 184662.0}, {"date": "2022-01-28", "close": 0.98, "volume": 207157.0}, {"date": "2022-01-31", "close": 1.0, "volume": 43868.0}, {"date": "2022-02-01", "close": 1.08, "volume": 77019.0}, {"date": "2022-02-02", "close": 1.07, "volume": 38006.0}, {"date": "2022-02-03", "close": 0.98, "volume": 21631.0}, {"date": "2022-02-04", "close": 1.08, "volume": 49916.0}, {"date": "2022-02-07", "close": 1.085, "volume": 313622.0}, {"date": "2022-02-08", "close": 1.11, "volume": 100146.0}, {"date": "2022-02-09", "close": 1.16, "volume": 306717.0}, {"date": "2022-02-10", "close": 1.15, "volume": 142680.0}, {"date": "2022-02-11", "close": 1.17, "volume": 35812.0}, {"date": "2022-02-14", "close": 1.16, "volume": 74793.0}, {"date": "2022-02-15", "close": 1.27, "volume": 192897.0}, {"date": "2022-02-16", "close": 1.28, "volume": 151066.0}, {"date": "2022-02-17", "close": 1.225, "volume": 105077.0}, {"date": "2022-02-18", "close": 1.25, "volume": 95345.0}, {"date": "2022-02-21", "close": 1.34, "volume": 179105.0}, {"date": "2022-02-22", "close": 1.24, "volume": 184168.0}, {"date": "2022-02-23", "close": 1.29, "volume": 244913.0}, {"date": "2022-02-24", "close": 1.28, "volume": 153938.0}, {"date": "2022-02-25", "close": 1.28, "volume": 345307.0}, {"date": "2022-02-28", "close": 1.255, "volume": 126743.0}, {"date": "2022-03-01", "close": 1.23, "volume": 221622.0}, {"date": "2022-03-02", "close": 1.23, "volume": 199176.0}, {"date": "2022-03-03", "close": 1.19, "volume": 86684.0}, {"date": "2022-03-04", "close": 1.16, "volume": 113970.0}, {"date": "2022-03-07", "close": 1.16, "volume": 55539.0}, {"date": "2022-03-08", "close": 1.015, "volume": 235553.0}, {"date": "2022-03-09", "close": 1.03, "volume": 189623.0}, {"date": "2022-03-10", "close": 1.09, "volume": 10066.0}, {"date": "2022-03-11", "close": 1.1, "volume": 56955.0}, {"date": "2022-03-14", "close": 1.17, "volume": 45747.0}, {"date": "2022-03-15", "close": 1.1, "volume": 11837.0}, {"date": "2022-03-16", "close": 1.09, "volume": 37888.0}, {"date": "2022-03-17", "close": 1.065, "volume": 27210.0}, {"date": "2022-03-18", "close": 1.065, "volume": 80659.0}, {"date": "2022-03-21", "close": 1.19, "volume": 142358.0}, {"date": "2022-03-22", "close": 1.14, "volume": 12820.0}, {"date": "2022-03-23", "close": 1.12, "volume": 27142.0}, {"date": "2022-03-24", "close": 1.17, "volume": 56393.0}, {"date": "2022-03-25", "close": 1.21, "volume": 103341.0}, {"date": "2022-03-28", "close": 1.145, "volume": 146488.0}, {"date": "2022-03-29", "close": 1.145, "volume": 25684.0}, {"date": "2022-03-30", "close": 1.125, "volume": 127150.0}, {"date": "2022-03-31", "close": 1.205, "volume": 46894.0}, {"date": "2022-04-01", "close": 1.14, "volume": 56989.0}, {"date": "2022-04-04", "close": 1.1725, "volume": 35807.0}, {"date": "2022-04-05", "close": 1.19, "volume": 3162.0}, {"date": "2022-04-06", "close": 1.115, "volume": 71633.0}, {"date": "2022-04-07", "close": 1.1, "volume": 93255.0}, {"date": "2022-04-08", "close": 1.15, "volume": 93962.0}, {"date": "2022-04-11", "close": 1.115, "volume": 152542.0}, {"date": "2022-04-12", "close": 1.13, "volume": 110313.0}, {"date": "2022-04-13", "close": 1.08, "volume": 219196.0}, {"date": "2022-04-14", "close": 1.105, "volume": 40754.0}, {"date": "2022-04-19", "close": 1.11, "volume": 25590.0}, {"date": "2022-04-20", "close": 1.14, "volume": 78231.0}, {"date": "2022-04-21", "close": 1.14, "volume": 15308.0}, {"date": "2022-04-22", "close": 1.12, "volume": 42549.0}, {"date": "2022-04-26", "close": 1.03, "volume": 159856.0}, {"date": "2022-04-27", "close": 0.995, "volume": 67623.0}, {"date": "2022-04-28", "close": 0.985, "volume": 26036.0}, {"date": "2022-04-29", "close": 1.055, "volume": 37226.0}, {"date": "2022-05-02", "close": 1.0, "volume": 57634.0}, {"date": "2022-05-03", "close": 1.01, "volume": 54545.0}, {"date": "2022-05-04", "close": 1.03, "volume": 53402.0}, {"date": "2022-05-05", "close": 1.055, "volume": 81014.0}, {"date": "2022-05-06", "close": 1.01, "volume": 37865.0}, {"date": "2022-05-09", "close": 1.005, "volume": 75202.0}, {"date": "2022-05-10", "close": 1.005, "volume": 186218.0}, {"date": "2022-05-11", "close": 1.05, "volume": 53368.0}, {"date": "2022-05-12", "close": 0.99, "volume": 110647.0}, {"date": "2022-05-13", "close": 0.95, "volume": 256731.0}, {"date": "2022-05-16", "close": 0.95, "volume": 145196.0}, {"date": "2022-05-17", "close": 0.97, "volume": 93024.0}, {"date": "2022-05-18", "close": 1.01, "volume": 93370.0}, {"date": "2022-05-19", "close": 1.0, "volume": 71412.0}, {"date": "2022-05-20", "close": 1.0, "volume": 103335.0}, {"date": "2022-05-23", "close": 1.01, "volume": 142210.0}, {"date": "2022-05-24", "close": 1.02, "volume": 21561.0}, {"date": "2022-05-25", "close": 0.925, "volume": 116229.0}, {"date": "2022-05-26", "close": 0.95, "volume": 37767.0}, {"date": "2022-05-27", "close": 0.945, "volume": 9350.0}, {"date": "2022-05-30", "close": 0.9775, "volume": 128115.0}, {"date": "2022-05-31", "close": 0.985, "volume": 1020.0}, {"date": "2022-06-01", "close": 0.93, "volume": 27775.0}, {"date": "2022-06-02", "close": 0.93, "volume": 129510.0}, {"date": "2022-06-03", "close": 0.925, "volume": 57000.0}, {"date": "2022-06-06", "close": 0.92, "volume": 20000.0}, {"date": "2022-06-07", "close": 0.96, "volume": 27332.0}, {"date": "2022-06-08", "close": 0.99, "volume": 20000.0}, {"date": "2022-06-09", "close": 0.95, "volume": 61072.0}, {"date": "2022-06-10", "close": 0.885, "volume": 178755.0}, {"date": "2022-06-14", "close": 0.74, "volume": 190111.0}, {"date": "2022-06-15", "close": 0.83, "volume": 129571.0}, {"date": "2022-06-16", "close": 0.88, "volume": 128176.0}, {"date": "2022-06-17", "close": 0.82, "volume": 189935.0}, {"date": "2022-06-20", "close": 0.78, "volume": 74648.0}, {"date": "2022-06-21", "close": 0.825, "volume": 151033.0}, {"date": "2022-06-22", "close": 0.715, "volume": 273262.0}, {"date": "2022-06-23", "close": 0.785, "volume": 63562.0}, {"date": "2022-06-24", "close": 0.82, "volume": 158139.0}, {"date": "2022-06-27", "close": 0.8, "volume": 62151.0}, {"date": "2022-06-28", "close": 0.795, "volume": 83587.0}, {"date": "2022-06-29", "close": 0.795, "volume": 66284.0}, {"date": "2022-06-30", "close": 0.93, "volume": 149018.0}, {"date": "2022-07-01", "close": 0.895, "volume": 46349.0}, {"date": "2022-07-05", "close": 0.88, "volume": 8000.0}, {"date": "2022-07-06", "close": 0.85, "volume": 57063.0}, {"date": "2022-07-07", "close": 0.85, "volume": 76048.0}, {"date": "2022-07-08", "close": 0.82, "volume": 104823.0}, {"date": "2022-07-11", "close": 0.82, "volume": 95937.0}, {"date": "2022-07-12", "close": 0.85, "volume": 95589.0}, {"date": "2022-07-13", "close": 0.84, "volume": 6163.0}, {"date": "2022-07-14", "close": 0.82, "volume": 22153.0}, {"date": "2022-07-15", "close": 0.85, "volume": 10882.0}, {"date": "2022-07-18", "close": 0.86, "volume": 26810.0}, {"date": "2022-07-19", "close": 0.875, "volume": 18000.0}, {"date": "2022-07-20", "close": 0.84, "volume": 97607.0}, {"date": "2022-07-21", "close": 0.855, "volume": 20128.0}, {"date": "2022-07-22", "close": 0.835, "volume": 66289.0}, {"date": "2022-07-25", "close": 0.83, "volume": 52504.0}, {"date": "2022-07-26", "close": 0.84, "volume": 5003.0}, {"date": "2022-07-27", "close": 0.84, "volume": 74372.0}, {"date": "2022-07-28", "close": 0.89, "volume": 153266.0}, {"date": "2022-07-29", "close": 0.875, "volume": 112932.0}, {"date": "2022-08-01", "close": 0.895, "volume": 167665.0}, {"date": "2022-08-02", "close": 0.865, "volume": 175963.0}, {"date": "2022-08-03", "close": 0.89, "volume": 49544.0}, {"date": "2022-08-09", "close": 0.99, "volume": 491032.0}, {"date": "2022-08-10", "close": 0.98, "volume": 113432.0}, {"date": "2022-08-15", "close": 0.96, "volume": 457197.0}, {"date": "2022-08-16", "close": 0.99, "volume": 160823.0}, {"date": "2022-08-17", "close": 0.98, "volume": 159388.0}, {"date": "2022-08-18", "close": 0.96, "volume": 262041.0}, {"date": "2022-08-19", "close": 0.92, "volume": 360707.0}, {"date": "2022-08-22", "close": 0.91, "volume": 432516.0}, {"date": "2022-08-23", "close": 0.92, "volume": 275938.0}, {"date": "2022-08-24", "close": 0.92, "volume": 140194.0}, {"date": "2022-08-25", "close": 0.975, "volume": 231231.0}, {"date": "2022-08-26", "close": 0.975, "volume": 146898.0}, {"date": "2022-08-29", "close": 0.945, "volume": 42561.0}, {"date": "2022-08-30", "close": 0.95, "volume": 65667.0}, {"date": "2022-08-31", "close": 0.955, "volume": 31218.0}, {"date": "2022-09-01", "close": 0.95, "volume": 70917.0}, {"date": "2022-09-02", "close": 0.94, "volume": 116865.0}, {"date": "2022-09-05", "close": 0.925, "volume": 102283.0}, {"date": "2022-09-06", "close": 0.93, "volume": 56987.0}, {"date": "2022-09-07", "close": 0.945, "volume": 82449.0}, {"date": "2022-09-08", "close": 0.96, "volume": 25543.0}, {"date": "2022-09-09", "close": 1.05, "volume": 230797.0}, {"date": "2022-09-12", "close": 1.06, "volume": 81362.0}, {"date": "2022-09-13", "close": 1.05, "volume": 31173.0}, {"date": "2022-09-14", "close": 1.02, "volume": 86897.0}, {"date": "2022-09-15", "close": 1.0, "volume": 188490.0}, {"date": "2022-09-16", "close": 1.005, "volume": 28897.0}, {"date": "2022-09-19", "close": 1.0, "volume": 15881.0}, {"date": "2022-09-20", "close": 0.985, "volume": 75050.0}, {"date": "2022-09-21", "close": 0.99, "volume": 188060.0}, {"date": "2022-09-23", "close": 0.97, "volume": 113229.0}, {"date": "2022-09-26", "close": 0.94, "volume": 102144.0}, {"date": "2022-09-27", "close": 1.01, "volume": 231544.0}, {"date": "2022-09-28", "close": 0.98, "volume": 91352.0}, {"date": "2022-09-29", "close": 0.99, "volume": 47377.0}, {"date": "2022-09-30", "close": 1.01, "volume": 64982.0}, {"date": "2022-10-03", "close": 0.98, "volume": 39437.0}, {"date": "2022-10-04", "close": 0.98, "volume": 52610.0}, {"date": "2022-10-05", "close": 0.965, "volume": 101890.0}, {"date": "2022-10-06", "close": 0.99, "volume": 10102.0}, {"date": "2022-10-07", "close": 0.985, "volume": 64512.0}, {"date": "2022-10-10", "close": 0.96, "volume": 55086.0}, {"date": "2022-10-11", "close": 0.985, "volume": 21328.0}, {"date": "2022-10-12", "close": 0.98, "volume": 23309.0}, {"date": "2022-10-13", "close": 0.965, "volume": 54754.0}, {"date": "2022-10-14", "close": 0.97, "volume": 7500.0}, {"date": "2022-10-17", "close": 0.955, "volume": 101806.0}, {"date": "2022-10-18", "close": 0.955, "volume": 18477.0}, {"date": "2022-10-19", "close": 0.965, "volume": 27001.0}, {"date": "2022-10-20", "close": 0.95, "volume": 43667.0}, {"date": "2022-10-21", "close": 0.885, "volume": 146328.0}, {"date": "2022-10-24", "close": 0.895, "volume": 24493.0}, {"date": "2022-10-25", "close": 0.895, "volume": 53491.0}, {"date": "2022-10-26", "close": 0.89, "volume": 37457.0}, {"date": "2022-10-27", "close": 0.91, "volume": 17986.0}, {"date": "2022-10-28", "close": 0.89, "volume": 56041.0}, {"date": "2022-10-31", "close": 0.915, "volume": 20824.0}, {"date": "2022-11-01", "close": 0.915, "volume": 22263.0}, {"date": "2022-11-02", "close": 0.89, "volume": 28054.0}, {"date": "2022-11-03", "close": 0.9, "volume": 60567.0}, {"date": "2022-11-04", "close": 0.91, "volume": 74365.0}, {"date": "2022-11-07", "close": 0.93, "volume": 8462.0}, {"date": "2022-11-08", "close": 0.9, "volume": 21733.0}, {"date": "2022-11-09", "close": 0.92, "volume": 33723.0}, {"date": "2022-11-10", "close": 0.88, "volume": 26440.0}, {"date": "2022-11-11", "close": 0.9, "volume": 639526.0}, {"date": "2022-11-14", "close": 0.9, "volume": 19963.0}, {"date": "2022-11-15", "close": 0.915, "volume": 89968.0}, {"date": "2022-11-16", "close": 0.905, "volume": 46348.0}, {"date": "2022-11-17", "close": 0.905, "volume": 16695.0}, {"date": "2022-11-18", "close": 0.92, "volume": 54499.0}, {"date": "2022-11-21", "close": 0.915, "volume": 110184.0}, {"date": "2022-11-22", "close": 0.885, "volume": 33542.0}, {"date": "2022-11-23", "close": 0.895, "volume": 1100.0}, {"date": "2022-11-24", "close": 0.85, "volume": 180221.0}, {"date": "2022-11-25", "close": 0.88, "volume": 32996.0}, {"date": "2022-11-28", "close": 0.855, "volume": 7081.0}, {"date": "2022-11-29", "close": 0.875, "volume": 22733.0}, {"date": "2022-11-30", "close": 0.88, "volume": 20758.0}, {"date": "2022-12-01", "close": 0.86, "volume": 20545.0}, {"date": "2022-12-02", "close": 0.86, "volume": 31197.0}, {"date": "2022-12-05", "close": 0.85, "volume": 31343.0}, {"date": "2022-12-06", "close": 0.885, "volume": 13482.0}, {"date": "2022-12-07", "close": 0.885, "volume": 55262.0}, {"date": "2022-12-08", "close": 0.9, "volume": 27511.0}, {"date": "2022-12-09", "close": 0.895, "volume": 93261.0}, {"date": "2022-12-12", "close": 0.885, "volume": 38386.0}, {"date": "2022-12-13", "close": 0.855, "volume": 75252.0}, {"date": "2022-12-14", "close": 0.895, "volume": 45048.0}, {"date": "2022-12-15", "close": 0.86, "volume": 3116.0}, {"date": "2022-12-16", "close": 0.855, "volume": 58769.0}, {"date": "2022-12-19", "close": 0.865, "volume": 53072.0}, {"date": "2022-12-20", "close": 0.875, "volume": 41690.0}, {"date": "2022-12-21", "close": 0.91, "volume": 3349.0}, {"date": "2022-12-22", "close": 0.965, "volume": 93128.0}, {"date": "2022-12-23", "close": 0.98, "volume": 72939.0}, {"date": "2022-12-28", "close": 0.95, "volume": 37699.0}, {"date": "2022-12-29", "close": 0.945, "volume": 116270.0}, {"date": "2022-12-30", "close": 0.95, "volume": 12130.0}, {"date": "2023-01-03", "close": 0.995, "volume": 100465.0}, {"date": "2023-01-04", "close": 1.065, "volume": 327286.0}, {"date": "2023-01-05", "close": 1.005, "volume": 127905.0}, {"date": "2023-01-06", "close": 1.095, "volume": 102983.0}, {"date": "2023-01-09", "close": 1.1, "volume": 151436.0}, {"date": "2023-01-10", "close": 1.14, "volume": 127304.0}, {"date": "2023-01-11", "close": 1.155, "volume": 171389.0}, {"date": "2023-01-12", "close": 1.15, "volume": 28142.0}, {"date": "2023-01-13", "close": 1.1, "volume": 500590.0}, {"date": "2023-01-16", "close": 1.1, "volume": 40632.0}, {"date": "2023-01-17", "close": 1.1, "volume": 108581.0}, {"date": "2023-01-18", "close": 1.155, "volume": 141111.0}, {"date": "2023-01-19", "close": 1.1375, "volume": 75662.0}, {"date": "2023-01-20", "close": 1.11, "volume": 111969.0}, {"date": "2023-01-23", "close": 1.145, "volume": 110315.0}, {"date": "2023-01-24", "close": 1.165, "volume": 65013.0}, {"date": "2023-01-25", "close": 1.15, "volume": 30011.0}, {"date": "2023-01-27", "close": 1.15, "volume": 141358.0}, {"date": "2023-01-30", "close": 1.125, "volume": 68513.0}, {"date": "2023-01-31", "close": 1.095, "volume": 52901.0}, {"date": "2023-02-01", "close": 1.1, "volume": 13624.0}, {"date": "2023-02-02", "close": 1.145, "volume": 131021.0}, {"date": "2023-02-03", "close": 1.14, "volume": 38489.0}, {"date": "2023-02-06", "close": 1.13, "volume": 47549.0}, {"date": "2023-02-07", "close": 1.14, "volume": 6427.0}, {"date": "2023-02-08", "close": 1.1275, "volume": 85965.0}, {"date": "2023-02-09", "close": 1.095, "volume": 33301.0}, {"date": "2023-02-10", "close": 1.02, "volume": 138936.0}, {"date": "2023-02-13", "close": 1.07, "volume": 76765.0}, {"date": "2023-02-14", "close": 1.06, "volume": 27627.0}, {"date": "2023-02-15", "close": 1.045, "volume": 1433.0}, {"date": "2023-02-16", "close": 1.05, "volume": 9341.0}, {"date": "2023-02-17", "close": 1.055, "volume": 20482.0}, {"date": "2023-02-20", "close": 1.05, "volume": 190343.0}, {"date": "2023-02-21", "close": 1.01, "volume": 41637.0}, {"date": "2023-02-22", "close": 0.995, "volume": 32580.0}, {"date": "2023-02-23", "close": 1.045, "volume": 20688.0}, {"date": "2023-02-24", "close": 1.035, "volume": 7545.0}, {"date": "2023-02-27", "close": 0.985, "volume": 85613.0}, {"date": "2023-02-28", "close": 0.96, "volume": 99438.0}, {"date": "2023-03-01", "close": 0.98, "volume": 82257.0}, {"date": "2023-03-02", "close": 1.0, "volume": 77157.0}, {"date": "2023-03-03", "close": 0.99, "volume": 26573.0}, {"date": "2023-03-06", "close": 0.97, "volume": 156285.0}, {"date": "2023-03-07", "close": 0.96, "volume": 11143.0}, {"date": "2023-03-08", "close": 0.97, "volume": 43617.0}, {"date": "2023-03-09", "close": 0.96, "volume": 122364.0}, {"date": "2023-03-10", "close": 0.95, "volume": 44299.0}, {"date": "2023-03-13", "close": 0.92, "volume": 94339.0}, {"date": "2023-03-14", "close": 0.91, "volume": 49081.0}, {"date": "2023-03-15", "close": 0.79, "volume": 466075.0}, {"date": "2023-03-16", "close": 0.72, "volume": 909296.0}, {"date": "2023-03-17", "close": 0.785, "volume": 466795.0}, {"date": "2023-03-20", "close": 0.76, "volume": 100689.0}, {"date": "2023-03-21", "close": 0.735, "volume": 145479.0}, {"date": "2023-03-22", "close": 0.805, "volume": 140872.0}, {"date": "2023-03-23", "close": 0.79, "volume": 45456.0}, {"date": "2023-03-27", "close": 0.885, "volume": 304767.0}, {"date": "2023-03-28", "close": 0.95, "volume": 118553.0}, {"date": "2023-03-29", "close": 0.97, "volume": 96095.0}, {"date": "2023-03-30", "close": 0.965, "volume": 92550.0}, {"date": "2023-03-31", "close": 0.96, "volume": 131649.0}, {"date": "2023-04-03", "close": 0.915, "volume": 135271.0}, {"date": "2023-04-04", "close": 0.875, "volume": 56700.0}, {"date": "2023-04-05", "close": 0.9, "volume": 23511.0}, {"date": "2023-04-06", "close": 0.91, "volume": 106719.0}, {"date": "2023-04-11", "close": 0.915, "volume": 7103.0}, {"date": "2023-04-12", "close": 0.9, "volume": 43828.0}, {"date": "2023-04-13", "close": 0.99, "volume": 201506.0}, {"date": "2023-04-14", "close": 1.0, "volume": 203312.0}, {"date": "2023-04-17", "close": 0.96, "volume": 116100.0}, {"date": "2023-04-18", "close": 0.92, "volume": 92104.0}, {"date": "2023-04-19", "close": 0.895, "volume": 18873.0}, {"date": "2023-04-20", "close": 0.91, "volume": 23519.0}, {"date": "2023-04-21", "close": 0.87, "volume": 48845.0}, {"date": "2023-04-24", "close": 0.905, "volume": 12266.0}, {"date": "2023-04-26", "close": 0.83, "volume": 31191.0}, {"date": "2023-04-27", "close": 0.885, "volume": 47081.0}, {"date": "2023-04-28", "close": 0.885, "volume": 40892.0}, {"date": "2023-05-01", "close": 0.87, "volume": 12000.0}, {"date": "2023-05-02", "close": 0.84, "volume": 17152.0}, {"date": "2023-05-03", "close": 0.87, "volume": 9012.0}, {"date": "2023-05-04", "close": 0.9, "volume": 19501.0}, {"date": "2023-05-05", "close": 0.9, "volume": 117567.0}, {"date": "2023-05-10", "close": 1.0, "volume": 769510.0}, {"date": "2023-05-11", "close": 0.96, "volume": 245220.0}, {"date": "2023-05-12", "close": 0.965, "volume": 124169.0}, {"date": "2023-05-15", "close": 1.025, "volume": 189888.0}, {"date": "2023-05-16", "close": 0.995, "volume": 70874.0}, {"date": "2023-05-17", "close": 1.0, "volume": 47958.0}, {"date": "2023-05-18", "close": 0.985, "volume": 25524.0}, {"date": "2023-05-19", "close": 0.99, "volume": 186659.0}, {"date": "2023-05-22", "close": 0.995, "volume": 62332.0}, {"date": "2023-05-23", "close": 0.96, "volume": 44480.0}, {"date": "2023-05-24", "close": 0.925, "volume": 70063.0}, {"date": "2023-05-25", "close": 0.92, "volume": 171511.0}, {"date": "2023-05-26", "close": 0.935, "volume": 29351.0}, {"date": "2023-05-29", "close": 0.94, "volume": 41229.0}, {"date": "2023-05-30", "close": 0.97, "volume": 79387.0}, {"date": "2023-05-31", "close": 0.97, "volume": 20124.0}, {"date": "2023-06-01", "close": 0.905, "volume": 33095.0}, {"date": "2023-06-02", "close": 0.91, "volume": 139138.0}, {"date": "2023-06-05", "close": 0.86, "volume": 59064.0}, {"date": "2023-06-06", "close": 0.89, "volume": 46656.0}, {"date": "2023-06-07", "close": 0.89, "volume": 16785.0}, {"date": "2023-06-08", "close": 0.88, "volume": 64778.0}, {"date": "2023-06-09", "close": 0.865, "volume": 14501.0}, {"date": "2023-06-13", "close": 0.89, "volume": 16366.0}, {"date": "2023-06-14", "close": 0.905, "volume": 102056.0}, {"date": "2023-06-15", "close": 0.88, "volume": 129784.0}, {"date": "2023-06-16", "close": 0.89, "volume": 247298.0}, {"date": "2023-06-19", "close": 0.92, "volume": 89457.0}, {"date": "2023-06-20", "close": 0.92, "volume": 125871.0}, {"date": "2023-06-21", "close": 0.91, "volume": 69960.0}, {"date": "2023-06-22", "close": 0.92, "volume": 37715.0}, {"date": "2023-06-23", "close": 0.875, "volume": 169476.0}, {"date": "2023-06-26", "close": 0.88, "volume": 35604.0}, {"date": "2023-06-27", "close": 0.88, "volume": 58931.0}, {"date": "2023-06-28", "close": 0.88, "volume": 16351.0}, {"date": "2023-06-29", "close": 0.85, "volume": 70595.0}, {"date": "2023-06-30", "close": 0.86, "volume": 64140.0}, {"date": "2023-07-03", "close": 0.88, "volume": 5452.0}, {"date": "2023-07-04", "close": 0.86, "volume": 16727.0}, {"date": "2023-07-05", "close": 0.88, "volume": 153048.0}, {"date": "2023-07-06", "close": 0.88, "volume": 28106.0}, {"date": "2023-07-07", "close": 0.88, "volume": 41729.0}, {"date": "2023-07-10", "close": 0.87, "volume": 76525.0}, {"date": "2023-07-11", "close": 0.87, "volume": 55663.0}, {"date": "2023-07-12", "close": 0.875, "volume": 50005.0}, {"date": "2023-07-13", "close": 0.865, "volume": 95954.0}, {"date": "2023-07-14", "close": 0.86, "volume": 41128.0}, {"date": "2023-07-17", "close": 0.875, "volume": 82443.0}, {"date": "2023-07-18", "close": 0.88, "volume": 32381.0}, {"date": "2023-07-19", "close": 0.83, "volume": 39894.0}, {"date": "2023-07-20", "close": 0.86, "volume": 34993.0}, {"date": "2023-07-24", "close": 0.88, "volume": 34165.0}, {"date": "2023-07-25", "close": 0.88, "volume": 136469.0}, {"date": "2023-07-26", "close": 0.865, "volume": 17026.0}, {"date": "2023-07-28", "close": 0.8, "volume": 90694.0}, {"date": "2023-07-31", "close": 0.82, "volume": 13763.0}, {"date": "2023-08-02", "close": 0.845, "volume": 26088.0}, {"date": "2023-08-03", "close": 0.845, "volume": 30120.0}, {"date": "2023-08-04", "close": 0.835, "volume": 20975.0}, {"date": "2023-08-07", "close": 0.82, "volume": 27678.0}, {"date": "2023-08-08", "close": 0.8, "volume": 46058.0}, {"date": "2023-08-09", "close": 0.78, "volume": 24366.0}, {"date": "2023-08-11", "close": 0.77, "volume": 8168.0}, {"date": "2023-08-14", "close": 0.755, "volume": 93744.0}, {"date": "2023-08-15", "close": 0.725, "volume": 65793.0}, {"date": "2023-08-16", "close": 0.75, "volume": 108958.0}, {"date": "2023-08-17", "close": 0.775, "volume": 44468.0}, {"date": "2023-08-18", "close": 0.74, "volume": 33118.0}, {"date": "2023-08-21", "close": 0.795, "volume": 90494.0}, {"date": "2023-08-22", "close": 0.825, "volume": 95163.0}, {"date": "2023-08-23", "close": 0.83, "volume": 50800.0}, {"date": "2023-08-24", "close": 0.82, "volume": 48730.0}, {"date": "2023-08-25", "close": 0.805, "volume": 2271.0}, {"date": "2023-08-28", "close": 0.835, "volume": 13948.0}, {"date": "2023-08-29", "close": 0.88, "volume": 107663.0}, {"date": "2023-08-30", "close": 0.86, "volume": 67356.0}, {"date": "2023-08-31", "close": 0.87, "volume": 33612.0}, {"date": "2023-09-01", "close": 0.89, "volume": 82692.0}, {"date": "2023-09-04", "close": 0.85, "volume": 23032.0}, {"date": "2023-09-05", "close": 0.85, "volume": 3482.0}, {"date": "2023-09-06", "close": 0.85, "volume": 6309.0}, {"date": "2023-09-07", "close": 0.87, "volume": 7394.0}, {"date": "2023-09-08", "close": 0.93, "volume": 90999.0}, {"date": "2023-09-11", "close": 0.89, "volume": 29248.0}, {"date": "2023-09-12", "close": 0.9, "volume": 113756.0}, {"date": "2023-09-13", "close": 0.9, "volume": 74417.0}, {"date": "2023-09-29", "close": 1.11, "volume": 1211104.0}, {"date": "2023-10-02", "close": 1.145, "volume": 273131.0}, {"date": "2023-10-03", "close": 1.085, "volume": 153897.0}, {"date": "2023-10-04", "close": 1.09, "volume": 147199.0}, {"date": "2023-10-05", "close": 1.09, "volume": 36800.0}, {"date": "2023-10-06", "close": 1.055, "volume": 37558.0}, {"date": "2023-10-09", "close": 0.99, "volume": 174624.0}, {"date": "2023-10-10", "close": 0.95, "volume": 476978.0}, {"date": "2023-10-11", "close": 0.97, "volume": 119653.0}, {"date": "2023-10-12", "close": 0.925, "volume": 312708.0}, {"date": "2023-10-13", "close": 0.925, "volume": 129835.0}, {"date": "2023-10-16", "close": 0.95, "volume": 46872.0}, {"date": "2023-10-17", "close": 0.915, "volume": 66529.0}, {"date": "2023-10-18", "close": 0.91, "volume": 41074.0}, {"date": "2023-10-19", "close": 0.9, "volume": 28414.0}, {"date": "2023-10-20", "close": 0.905, "volume": 19978.0}, {"date": "2023-10-23", "close": 0.905, "volume": 12191.0}, {"date": "2023-10-24", "close": 0.895, "volume": 8958.0}, {"date": "2023-10-25", "close": 0.865, "volume": 94915.0}, {"date": "2023-10-26", "close": 0.885, "volume": 10415.0}, {"date": "2023-10-27", "close": 0.9, "volume": 36243.0}, {"date": "2023-10-30", "close": 0.95, "volume": 21384.0}, {"date": "2023-10-31", "close": 0.96, "volume": 58153.0}, {"date": "2023-11-01", "close": 0.955, "volume": 14070.0}, {"date": "2023-11-02", "close": 0.89, "volume": 48888.0}, {"date": "2023-11-03", "close": 0.87, "volume": 58012.0}, {"date": "2023-11-06", "close": 0.87, "volume": 88156.0}, {"date": "2023-11-07", "close": 0.865, "volume": 56302.0}, {"date": "2023-11-08", "close": 0.89, "volume": 70152.0}, {"date": "2023-11-09", "close": 0.96, "volume": 75105.0}, {"date": "2023-11-10", "close": 0.92, "volume": 18853.0}, {"date": "2023-11-13", "close": 0.9, "volume": 42444.0}, {"date": "2023-11-14", "close": 0.855, "volume": 34826.0}, {"date": "2023-11-15", "close": 0.875, "volume": 1875.0}, {"date": "2023-11-16", "close": 0.87, "volume": 54508.0}, {"date": "2023-11-17", "close": 0.88, "volume": 8000.0}, {"date": "2023-11-20", "close": 0.88, "volume": 674.0}, {"date": "2023-11-21", "close": 0.91, "volume": 92026.0}, {"date": "2023-11-22", "close": 0.95, "volume": 87243.0}, {"date": "2023-11-23", "close": 0.96, "volume": 69057.0}, {"date": "2023-11-24", "close": 0.935, "volume": 46972.0}, {"date": "2023-11-27", "close": 0.92, "volume": 28317.0}, {"date": "2023-11-28", "close": 0.88, "volume": 33000.0}, {"date": "2023-11-29", "close": 0.86, "volume": 63679.0}, {"date": "2023-11-30", "close": 0.895, "volume": 59703.0}, {"date": "2023-12-01", "close": 0.92, "volume": 99603.0}, {"date": "2023-12-04", "close": 0.9, "volume": 126093.0}, {"date": "2023-12-05", "close": 0.87, "volume": 13786.0}, {"date": "2023-12-06", "close": 0.875, "volume": 23846.0}, {"date": "2023-12-07", "close": 0.855, "volume": 118086.0}, {"date": "2023-12-08", "close": 0.9, "volume": 54799.0}, {"date": "2023-12-11", "close": 0.86, "volume": 65099.0}, {"date": "2023-12-12", "close": 0.83, "volume": 91013.0}, {"date": "2023-12-13", "close": 0.83, "volume": 63005.0}, {"date": "2023-12-14", "close": 0.805, "volume": 52146.0}, {"date": "2023-12-15", "close": 0.815, "volume": 85985.0}, {"date": "2023-12-18", "close": 0.83, "volume": 56486.0}, {"date": "2023-12-19", "close": 0.79, "volume": 145589.0}, {"date": "2023-12-20", "close": 0.83, "volume": 112147.0}, {"date": "2023-12-21", "close": 0.875, "volume": 21213.0}, {"date": "2023-12-22", "close": 0.84, "volume": 96980.0}, {"date": "2023-12-27", "close": 0.855, "volume": 17092.0}, {"date": "2023-12-28", "close": 0.86, "volume": 62903.0}, {"date": "2023-12-29", "close": 0.895, "volume": 6275.0}, {"date": "2024-01-02", "close": 0.93, "volume": 118944.0}, {"date": "2024-01-03", "close": 0.865, "volume": 117240.0}, {"date": "2024-01-04", "close": 0.83, "volume": 65823.0}, {"date": "2024-01-05", "close": 0.85, "volume": 63797.0}, {"date": "2024-01-08", "close": 0.84, "volume": 24673.0}, {"date": "2024-01-09", "close": 0.85, "volume": 1250.0}, {"date": "2024-01-10", "close": 0.81, "volume": 46532.0}, {"date": "2024-01-11", "close": 0.82, "volume": 13500.0}, {"date": "2024-01-12", "close": 0.84, "volume": 23468.0}, {"date": "2024-01-15", "close": 0.825, "volume": 16445.0}, {"date": "2024-01-16", "close": 0.81, "volume": 18220.0}, {"date": "2024-01-17", "close": 0.82, "volume": 15064.0}, {"date": "2024-01-18", "close": 0.8, "volume": 83565.0}, {"date": "2024-01-19", "close": 0.78, "volume": 74490.0}, {"date": "2024-01-22", "close": 0.91, "volume": 449207.0}, {"date": "2024-01-23", "close": 0.8, "volume": 1136099.0}, {"date": "2024-01-24", "close": 0.85, "volume": 173319.0}, {"date": "2024-01-25", "close": 0.92, "volume": 427623.0}, {"date": "2024-01-29", "close": 0.995, "volume": 648250.0}, {"date": "2024-01-30", "close": 0.97, "volume": 360003.0}, {"date": "2024-01-31", "close": 0.99, "volume": 85261.0}, {"date": "2024-02-01", "close": 1.0, "volume": 368026.0}, {"date": "2024-02-02", "close": 1.03, "volume": 356945.0}, {"date": "2024-02-05", "close": 1.05, "volume": 186482.0}, {"date": "2024-02-06", "close": 1.05, "volume": 303399.0}, {"date": "2024-02-07", "close": 1.04, "volume": 357821.0}, {"date": "2024-02-08", "close": 1.0, "volume": 118198.0}, {"date": "2024-02-09", "close": 1.0, "volume": 69456.0}, {"date": "2024-02-12", "close": 1.0, "volume": 64529.0}, {"date": "2024-02-13", "close": 1.0, "volume": 26349.0}, {"date": "2024-02-14", "close": 1.01, "volume": 120824.0}, {"date": "2024-02-15", "close": 1.02, "volume": 54982.0}, {"date": "2024-02-16", "close": 1.0, "volume": 244526.0}, {"date": "2024-02-19", "close": 1.015, "volume": 95386.0}, {"date": "2024-02-20", "close": 1.025, "volume": 77491.0}, {"date": "2024-02-21", "close": 0.98, "volume": 178180.0}, {"date": "2024-02-22", "close": 0.99, "volume": 72510.0}, {"date": "2024-02-23", "close": 0.99, "volume": 60524.0}, {"date": "2024-02-26", "close": 0.95, "volume": 161199.0}, {"date": "2024-02-27", "close": 0.96, "volume": 251984.0}, {"date": "2024-02-28", "close": 0.975, "volume": 358444.0}, {"date": "2024-02-29", "close": 1.04, "volume": 182128.0}, {"date": "2024-03-01", "close": 1.1, "volume": 260193.0}, {"date": "2024-03-04", "close": 1.14, "volume": 317121.0}, {"date": "2024-03-05", "close": 1.135, "volume": 238598.0}, {"date": "2024-03-06", "close": 1.145, "volume": 268633.0}, {"date": "2024-03-07", "close": 1.19, "volume": 319219.0}, {"date": "2024-03-08", "close": 1.26, "volume": 483087.0}, {"date": "2024-03-11", "close": 1.325, "volume": 897029.0}, {"date": "2024-03-12", "close": 1.34, "volume": 569228.0}, {"date": "2024-03-13", "close": 1.295, "volume": 224775.0}, {"date": "2024-03-14", "close": 1.26, "volume": 310433.0}, {"date": "2024-03-15", "close": 1.25, "volume": 167754.0}, {"date": "2024-03-18", "close": 0.945, "volume": 1218267.0}, {"date": "2024-03-19", "close": 1.1, "volume": 1135328.0}, {"date": "2024-03-20", "close": 1.085, "volume": 543524.0}, {"date": "2024-03-21", "close": 1.085, "volume": 600747.0}, {"date": "2024-03-22", "close": 1.09, "volume": 404171.0}, {"date": "2024-03-25", "close": 1.05, "volume": 376785.0}, {"date": "2024-03-26", "close": 1.04, "volume": 433710.0}, {"date": "2024-03-27", "close": 1.08, "volume": 137399.0}, {"date": "2024-03-28", "close": 1.15, "volume": 451258.0}, {"date": "2024-04-02", "close": 1.16, "volume": 223651.0}, {"date": "2024-04-03", "close": 1.125, "volume": 376158.0}, {"date": "2024-04-04", "close": 1.125, "volume": 211311.0}, {"date": "2024-04-05", "close": 1.18, "volume": 184236.0}, {"date": "2024-04-08", "close": 1.25, "volume": 479922.0}, {"date": "2024-04-09", "close": 1.26, "volume": 562840.0}, {"date": "2024-04-10", "close": 1.24, "volume": 340467.0}, {"date": "2024-04-11", "close": 1.19, "volume": 330095.0}, {"date": "2024-04-12", "close": 1.21, "volume": 179372.0}, {"date": "2024-04-15", "close": 1.14, "volume": 313620.0}, {"date": "2024-04-16", "close": 1.11, "volume": 163016.0}, {"date": "2024-04-17", "close": 1.16, "volume": 143397.0}, {"date": "2024-04-18", "close": 1.12, "volume": 206828.0}, {"date": "2024-04-19", "close": 1.09, "volume": 156209.0}, {"date": "2024-04-22", "close": 1.11, "volume": 165972.0}, {"date": "2024-04-23", "close": 1.085, "volume": 161939.0}, {"date": "2024-04-24", "close": 1.09, "volume": 65471.0}, {"date": "2024-04-26", "close": 1.095, "volume": 96997.0}, {"date": "2024-04-29", "close": 1.075, "volume": 165356.0}, {"date": "2024-04-30", "close": 1.09, "volume": 77557.0}, {"date": "2024-05-01", "close": 1.045, "volume": 145841.0}, {"date": "2024-05-02", "close": 1.065, "volume": 18097.0}, {"date": "2024-05-03", "close": 1.05, "volume": 131789.0}, {"date": "2024-05-06", "close": 1.09, "volume": 219731.0}, {"date": "2024-05-07", "close": 1.055, "volume": 236073.0}, {"date": "2024-05-08", "close": 1.04, "volume": 93229.0}, {"date": "2024-05-09", "close": 1.03, "volume": 125246.0}, {"date": "2024-05-10", "close": 1.025, "volume": 73823.0}, {"date": "2024-05-13", "close": 1.04, "volume": 180677.0}, {"date": "2024-05-14", "close": 1.06, "volume": 108904.0}, {"date": "2024-05-15", "close": 1.05, "volume": 97795.0}, {"date": "2024-05-16", "close": 1.045, "volume": 79657.0}, {"date": "2024-05-17", "close": 1.03, "volume": 201098.0}, {"date": "2024-05-20", "close": 1.03, "volume": 79756.0}, {"date": "2024-05-21", "close": 0.99, "volume": 353902.0}, {"date": "2024-05-22", "close": 0.985, "volume": 120253.0}, {"date": "2024-05-23", "close": 0.99, "volume": 167387.0}, {"date": "2024-05-24", "close": 1.02, "volume": 43286.0}, {"date": "2024-05-27", "close": 1.035, "volume": 44546.0}, {"date": "2024-05-28", "close": 0.98, "volume": 130591.0}, {"date": "2024-05-29", "close": 0.99, "volume": 174449.0}, {"date": "2024-05-30", "close": 0.99, "volume": 221817.0}, {"date": "2024-05-31", "close": 0.97, "volume": 83263.0}, {"date": "2024-06-03", "close": 0.985, "volume": 69987.0}, {"date": "2024-06-04", "close": 0.99, "volume": 73794.0}, {"date": "2024-06-05", "close": 0.96, "volume": 138375.0}, {"date": "2024-06-06", "close": 0.95, "volume": 151606.0}, {"date": "2024-06-07", "close": 0.95, "volume": 56053.0}, {"date": "2024-06-11", "close": 0.94, "volume": 184531.0}, {"date": "2024-06-12", "close": 0.93, "volume": 55381.0}, {"date": "2024-06-13", "close": 0.895, "volume": 167302.0}, {"date": "2024-06-14", "close": 0.87, "volume": 310053.0}, {"date": "2024-06-17", "close": 0.81, "volume": 328359.0}, {"date": "2024-06-18", "close": 0.94, "volume": 383657.0}, {"date": "2024-06-19", "close": 0.9, "volume": 155198.0}, {"date": "2024-06-20", "close": 0.87, "volume": 291559.0}, {"date": "2024-06-21", "close": 0.885, "volume": 373117.0}, {"date": "2024-06-24", "close": 0.895, "volume": 215302.0}, {"date": "2024-06-25", "close": 0.885, "volume": 523466.0}, {"date": "2024-06-26", "close": 0.885, "volume": 304601.0}, {"date": "2024-06-27", "close": 0.9, "volume": 29464.0}, {"date": "2024-06-28", "close": 0.88, "volume": 112556.0}, {"date": "2024-07-01", "close": 0.87, "volume": 96201.0}, {"date": "2024-07-02", "close": 0.88, "volume": 52996.0}, {"date": "2024-07-03", "close": 0.86, "volume": 119584.0}, {"date": "2024-07-04", "close": 0.855, "volume": 60782.0}, {"date": "2024-07-05", "close": 0.87, "volume": 165380.0}, {"date": "2024-07-08", "close": 0.895, "volume": 115620.0}, {"date": "2024-07-09", "close": 0.98, "volume": 482937.0}, {"date": "2024-07-10", "close": 1.07, "volume": 277173.0}, {"date": "2024-07-11", "close": 1.02, "volume": 373286.0}, {"date": "2024-07-12", "close": 1.025, "volume": 131792.0}, {"date": "2024-07-15", "close": 0.955, "volume": 233432.0}, {"date": "2024-07-16", "close": 0.97, "volume": 65567.0}, {"date": "2024-07-17", "close": 0.95, "volume": 102539.0}, {"date": "2024-07-18", "close": 0.94, "volume": 71487.0}, {"date": "2024-07-19", "close": 0.88, "volume": 140722.0}, {"date": "2024-07-22", "close": 0.915, "volume": 242229.0}, {"date": "2024-07-23", "close": 0.94, "volume": 81290.0}, {"date": "2024-07-24", "close": 0.94, "volume": 26926.0}, {"date": "2024-07-25", "close": 0.925, "volume": 34410.0}, {"date": "2024-07-26", "close": 0.91, "volume": 127273.0}, {"date": "2024-07-29", "close": 0.91, "volume": 49762.0}, {"date": "2024-07-30", "close": 0.88, "volume": 65307.0}, {"date": "2024-07-31", "close": 0.9, "volume": 220896.0}, {"date": "2024-08-01", "close": 0.91, "volume": 146057.0}, {"date": "2024-08-02", "close": 0.885, "volume": 98583.0}, {"date": "2024-08-05", "close": 0.83, "volume": 281572.0}, {"date": "2024-08-06", "close": 0.86, "volume": 145646.0}, {"date": "2024-08-07", "close": 0.865, "volume": 74320.0}, {"date": "2024-08-08", "close": 0.855, "volume": 78286.0}, {"date": "2024-08-09", "close": 0.85, "volume": 173851.0}, {"date": "2024-08-12", "close": 0.865, "volume": 38527.0}, {"date": "2024-08-13", "close": 0.84, "volume": 73841.0}, {"date": "2024-08-14", "close": 0.87, "volume": 170206.0}, {"date": "2024-08-15", "close": 0.85, "volume": 121160.0}, {"date": "2024-08-16", "close": 0.845, "volume": 238462.0}, {"date": "2024-08-19", "close": 0.84, "volume": 213867.0}, {"date": "2024-08-20", "close": 0.87, "volume": 59860.0}, {"date": "2024-08-21", "close": 0.84, "volume": 24042.0}, {"date": "2024-08-22", "close": 0.835, "volume": 30316.0}, {"date": "2024-08-23", "close": 0.865, "volume": 436015.0}, {"date": "2024-08-26", "close": 0.88, "volume": 55198.0}, {"date": "2024-08-27", "close": 0.87, "volume": 32639.0}, {"date": "2024-08-28", "close": 0.84, "volume": 117971.0}, {"date": "2024-08-29", "close": 0.835, "volume": 26130.0}, {"date": "2024-08-30", "close": 0.825, "volume": 144829.0}, {"date": "2024-09-02", "close": 0.79, "volume": 230895.0}, {"date": "2024-09-03", "close": 0.8, "volume": 86146.0}, {"date": "2024-09-04", "close": 0.86, "volume": 380779.0}, {"date": "2024-09-05", "close": 0.88, "volume": 112937.0}, {"date": "2024-09-06", "close": 0.905, "volume": 310432.0}, {"date": "2024-09-09", "close": 0.875, "volume": 253132.0}, {"date": "2024-09-10", "close": 0.87, "volume": 53254.0}, {"date": "2024-09-11", "close": 0.7, "volume": 1702803.0}, {"date": "2024-09-12", "close": 0.63, "volume": 1345908.0}, {"date": "2024-09-13", "close": 0.62, "volume": 964150.0}, {"date": "2024-09-16", "close": 0.6, "volume": 252221.0}, {"date": "2024-09-17", "close": 0.6, "volume": 197815.0}, {"date": "2024-09-18", "close": 0.565, "volume": 294518.0}, {"date": "2024-09-19", "close": 0.65, "volume": 557266.0}, {"date": "2024-09-20", "close": 0.655, "volume": 437837.0}, {"date": "2024-09-23", "close": 0.7, "volume": 452027.0}, {"date": "2024-09-24", "close": 0.695, "volume": 440640.0}, {"date": "2024-09-25", "close": 0.69, "volume": 251289.0}, {"date": "2024-09-26", "close": 0.695, "volume": 172951.0}, {"date": "2024-09-27", "close": 0.7, "volume": 187336.0}, {"date": "2024-09-30", "close": 0.68, "volume": 207212.0}, {"date": "2024-10-01", "close": 0.695, "volume": 55543.0}, {"date": "2024-10-02", "close": 0.695, "volume": 295700.0}, {"date": "2024-10-03", "close": 0.695, "volume": 352521.0}, {"date": "2024-10-04", "close": 0.65, "volume": 149541.0}, {"date": "2024-10-07", "close": 0.66, "volume": 74928.0}, {"date": "2024-10-08", "close": 0.8, "volume": 3061252.0}, {"date": "2024-10-09", "close": 0.805, "volume": 1801740.0}, {"date": "2024-10-10", "close": 0.79, "volume": 575117.0}, {"date": "2024-10-11", "close": 0.8, "volume": 338072.0}, {"date": "2024-10-14", "close": 0.77, "volume": 326116.0}, {"date": "2024-10-15", "close": 0.76, "volume": 355837.0}, {"date": "2024-10-16", "close": 0.73, "volume": 311492.0}, {"date": "2024-10-17", "close": 0.77, "volume": 164706.0}, {"date": "2024-10-18", "close": 0.79, "volume": 126946.0}, {"date": "2024-10-21", "close": 0.78, "volume": 330986.0}, {"date": "2024-10-22", "close": 0.765, "volume": 445165.0}, {"date": "2024-10-23", "close": 0.765, "volume": 155383.0}, {"date": "2024-10-24", "close": 0.76, "volume": 163907.0}, {"date": "2024-10-25", "close": 0.73, "volume": 286153.0}, {"date": "2024-10-28", "close": 0.745, "volume": 60818.0}, {"date": "2024-10-29", "close": 0.71, "volume": 235731.0}, {"date": "2024-10-30", "close": 0.71, "volume": 79494.0}, {"date": "2024-10-31", "close": 0.725, "volume": 77492.0}, {"date": "2024-11-01", "close": 0.725, "volume": 51973.0}, {"date": "2024-11-04", "close": 0.71, "volume": 84832.0}, {"date": "2024-11-05", "close": 0.69, "volume": 158022.0}, {"date": "2024-11-06", "close": 0.7, "volume": 12582.0}, {"date": "2024-11-07", "close": 0.69, "volume": 65084.0}, {"date": "2024-11-08", "close": 0.7, "volume": 41852.0}, {"date": "2024-11-11", "close": 0.71, "volume": 152651.0}, {"date": "2024-11-12", "close": 0.71, "volume": 259871.0}, {"date": "2024-11-13", "close": 0.73, "volume": 192205.0}, {"date": "2024-11-14", "close": 0.695, "volume": 84266.0}, {"date": "2024-11-15", "close": 0.705, "volume": 14900.0}, {"date": "2024-11-18", "close": 0.705, "volume": 123717.0}, {"date": "2024-11-19", "close": 0.705, "volume": 68917.0}, {"date": "2024-11-20", "close": 0.68, "volume": 101008.0}, {"date": "2024-11-21", "close": 0.67, "volume": 84970.0}, {"date": "2024-11-22", "close": 0.655, "volume": 70658.0}, {"date": "2024-11-25", "close": 0.67, "volume": 46205.0}, {"date": "2024-11-26", "close": 0.66, "volume": 92641.0}, {"date": "2024-11-27", "close": 0.675, "volume": 38040.0}, {"date": "2024-11-28", "close": 0.7, "volume": 44540.0}, {"date": "2024-11-29", "close": 0.68, "volume": 36198.0}, {"date": "2024-12-02", "close": 0.685, "volume": 127104.0}, {"date": "2024-12-03", "close": 0.68, "volume": 61042.0}, {"date": "2024-12-04", "close": 0.655, "volume": 193238.0}, {"date": "2024-12-05", "close": 0.6, "volume": 143815.0}, {"date": "2024-12-06", "close": 0.63, "volume": 15987.0}, {"date": "2024-12-09", "close": 0.62, "volume": 38659.0}, {"date": "2024-12-10", "close": 0.63, "volume": 46865.0}, {"date": "2024-12-11", "close": 0.63, "volume": 70339.0}, {"date": "2024-12-12", "close": 0.68, "volume": 61584.0}, {"date": "2024-12-13", "close": 0.655, "volume": 120729.0}, {"date": "2024-12-16", "close": 0.665, "volume": 30155.0}, {"date": "2024-12-17", "close": 0.675, "volume": 20355.0}, {"date": "2024-12-18", "close": 0.65, "volume": 74004.0}, {"date": "2024-12-19", "close": 0.635, "volume": 64025.0}, {"date": "2024-12-20", "close": 0.64, "volume": 101476.0}, {"date": "2024-12-23", "close": 0.61, "volume": 65865.0}, {"date": "2024-12-24", "close": 0.615, "volume": 64773.0}, {"date": "2024-12-27", "close": 0.605, "volume": 222496.0}, {"date": "2024-12-30", "close": 0.74, "volume": 1053334.0}, {"date": "2024-12-31", "close": 0.8, "volume": 1111835.0}, {"date": "2025-01-02", "close": 0.785, "volume": 463540.0}, {"date": "2025-01-03", "close": 0.795, "volume": 93232.0}, {"date": "2025-01-06", "close": 0.75, "volume": 198543.0}, {"date": "2025-01-07", "close": 0.735, "volume": 112417.0}, {"date": "2025-01-08", "close": 0.71, "volume": 150860.0}, {"date": "2025-01-09", "close": 0.74, "volume": 90300.0}, {"date": "2025-01-10", "close": 0.69, "volume": 273775.0}, {"date": "2025-01-13", "close": 0.685, "volume": 65277.0}, {"date": "2025-01-14", "close": 0.65, "volume": 193356.0}, {"date": "2025-01-15", "close": 0.655, "volume": 118795.0}, {"date": "2025-01-16", "close": 0.67, "volume": 35765.0}, {"date": "2025-01-17", "close": 0.665, "volume": 143621.0}, {"date": "2025-01-20", "close": 0.69, "volume": 44828.0}, {"date": "2025-01-21", "close": 0.695, "volume": 132984.0}, {"date": "2025-01-22", "close": 0.69, "volume": 83396.0}, {"date": "2025-01-23", "close": 0.675, "volume": 216413.0}, {"date": "2025-01-24", "close": 0.67, "volume": 119371.0}, {"date": "2025-01-28", "close": 0.66, "volume": 102230.0}, {"date": "2025-01-29", "close": 0.66, "volume": 135586.0}, {"date": "2025-01-30", "close": 0.66, "volume": 183789.0}, {"date": "2025-01-31", "close": 0.645, "volume": 302241.0}, {"date": "2025-02-03", "close": 0.6, "volume": 306794.0}, {"date": "2025-02-04", "close": 0.605, "volume": 98325.0}, {"date": "2025-02-05", "close": 0.635, "volume": 84139.0}, {"date": "2025-02-06", "close": 0.625, "volume": 125750.0}, {"date": "2025-02-07", "close": 0.625, "volume": 200451.0}, {"date": "2025-02-10", "close": 0.625, "volume": 133847.0}, {"date": "2025-02-11", "close": 0.615, "volume": 49468.0}, {"date": "2025-02-12", "close": 0.61, "volume": 53249.0}, {"date": "2025-02-13", "close": 0.61, "volume": 19383.0}, {"date": "2025-02-14", "close": 0.625, "volume": 117257.0}, {"date": "2025-02-17", "close": 0.615, "volume": 122985.0}, {"date": "2025-02-18", "close": 0.62, "volume": 94784.0}, {"date": "2025-02-19", "close": 0.635, "volume": 178100.0}, {"date": "2025-02-20", "close": 0.615, "volume": 56785.0}, {"date": "2025-02-21", "close": 0.615, "volume": 52879.0}, {"date": "2025-02-24", "close": 0.585, "volume": 277193.0}, {"date": "2025-02-25", "close": 0.605, "volume": 143476.0}, {"date": "2025-02-26", "close": 0.58, "volume": 116685.0}, {"date": "2025-02-27", "close": 0.6, "volume": 67556.0}, {"date": "2025-02-28", "close": 0.54, "volume": 238550.0}, {"date": "2025-03-03", "close": 0.53, "volume": 85784.0}, {"date": "2025-03-04", "close": 0.515, "volume": 455049.0}, {"date": "2025-03-05", "close": 0.51, "volume": 97089.0}, {"date": "2025-03-06", "close": 0.48, "volume": 133080.0}, {"date": "2025-03-07", "close": 0.465, "volume": 97627.0}, {"date": "2025-03-10", "close": 0.48, "volume": 19875.0}, {"date": "2025-03-11", "close": 0.48, "volume": 114714.0}, {"date": "2025-03-12", "close": 0.485, "volume": 76638.0}, {"date": "2025-03-13", "close": 0.51, "volume": 169520.0}, {"date": "2025-03-14", "close": 0.485, "volume": 184125.0}, {"date": "2025-03-17", "close": 0.49, "volume": 157790.0}, {"date": "2025-03-18", "close": 0.5, "volume": 31861.0}, {"date": "2025-03-19", "close": 0.495, "volume": 178899.0}, {"date": "2025-03-20", "close": 0.51, "volume": 169865.0}, {"date": "2025-03-21", "close": 0.505, "volume": 87663.0}, {"date": "2025-03-24", "close": 0.51, "volume": 28833.0}, {"date": "2025-03-25", "close": 0.49, "volume": 98977.0}, {"date": "2025-03-26", "close": 0.495, "volume": 74683.0}, {"date": "2025-03-27", "close": 0.485, "volume": 39329.0}, {"date": "2025-03-28", "close": 0.51, "volume": 63192.0}, {"date": "2025-03-31", "close": 0.5, "volume": 79180.0}, {"date": "2025-04-01", "close": 0.485, "volume": 140823.0}, {"date": "2025-04-02", "close": 0.47, "volume": 56212.0}, {"date": "2025-04-03", "close": 0.455, "volume": 310774.0}, {"date": "2025-04-04", "close": 0.42, "volume": 258422.0}, {"date": "2025-04-07", "close": 0.405, "volume": 243449.0}, {"date": "2025-04-08", "close": 0.455, "volume": 218265.0}, {"date": "2025-04-09", "close": 0.45, "volume": 57732.0}, {"date": "2025-04-10", "close": 0.46, "volume": 122346.0}, {"date": "2025-04-11", "close": 0.47, "volume": 90028.0}, {"date": "2025-04-14", "close": 0.47, "volume": 108223.0}, {"date": "2025-04-15", "close": 0.45, "volume": 72678.0}, {"date": "2025-04-16", "close": 0.445, "volume": 38719.0}, {"date": "2025-04-22", "close": 0.39, "volume": 352765.0}, {"date": "2025-04-23", "close": 0.39, "volume": 91154.0}, {"date": "2025-04-24", "close": 0.39, "volume": 47561.0}, {"date": "2025-04-28", "close": 0.38, "volume": 62347.0}, {"date": "2025-04-29", "close": 0.37, "volume": 173287.0}, {"date": "2025-04-30", "close": 0.36, "volume": 190882.0}, {"date": "2025-05-01", "close": 0.38, "volume": 158378.0}, {"date": "2025-05-02", "close": 0.38, "volume": 101443.0}, {"date": "2025-05-05", "close": 0.37, "volume": 147708.0}, {"date": "2025-05-06", "close": 0.365, "volume": 58259.0}, {"date": "2025-05-07", "close": 0.37, "volume": 33144.0}, {"date": "2025-05-08", "close": 0.365, "volume": 122266.0}, {"date": "2025-05-09", "close": 0.365, "volume": 164180.0}, {"date": "2025-05-12", "close": 0.365, "volume": 149738.0}, {"date": "2025-05-13", "close": 0.36, "volume": 174790.0}, {"date": "2025-05-14", "close": 0.36, "volume": 50007.0}, {"date": "2025-05-15", "close": 0.3675, "volume": 58947.0}, {"date": "2025-05-16", "close": 0.375, "volume": 238571.0}, {"date": "2025-05-19", "close": 0.365, "volume": 206020.0}, {"date": "2025-05-20", "close": 0.395, "volume": 1174188.0}, {"date": "2025-05-21", "close": 0.39, "volume": 204486.0}, {"date": "2025-05-22", "close": 0.41, "volume": 66813.0}, {"date": "2025-05-23", "close": 0.42, "volume": 236230.0}, {"date": "2025-05-26", "close": 0.405, "volume": 118558.0}, {"date": "2025-05-27", "close": 0.41, "volume": 82503.0}, {"date": "2025-05-28", "close": 0.42, "volume": 216336.0}, {"date": "2025-05-29", "close": 0.42, "volume": 304489.0}, {"date": "2025-05-30", "close": 0.425, "volume": 164698.0}, {"date": "2025-06-02", "close": 0.42, "volume": 54110.0}, {"date": "2025-06-03", "close": 0.4, "volume": 214566.0}, {"date": "2025-06-04", "close": 0.395, "volume": 82581.0}, {"date": "2025-06-05", "close": 0.41, "volume": 608710.0}, {"date": "2025-06-06", "close": 0.42, "volume": 814263.0}, {"date": "2025-06-10", "close": 0.39, "volume": 331967.0}, {"date": "2025-06-11", "close": 0.395, "volume": 36612.0}, {"date": "2025-06-12", "close": 0.385, "volume": 344304.0}, {"date": "2025-06-13", "close": 0.37, "volume": 1200199.0}, {"date": "2025-06-16", "close": 0.36, "volume": 246173.0}, {"date": "2025-06-17", "close": 0.375, "volume": 33814.0}, {"date": "2025-06-18", "close": 0.365, "volume": 113759.0}, {"date": "2025-06-19", "close": 0.355, "volume": 244016.0}, {"date": "2025-06-20", "close": 0.36, "volume": 323153.0}, {"date": "2025-06-23", "close": 0.34, "volume": 181030.0}, {"date": "2025-06-24", "close": 0.325, "volume": 227282.0}, {"date": "2025-06-25", "close": 0.305, "volume": 642448.0}, {"date": "2025-06-26", "close": 0.29, "volume": 643735.0}, {"date": "2025-06-27", "close": 0.29, "volume": 634360.0}, {"date": "2025-06-30", "close": 0.325, "volume": 291301.0}, {"date": "2025-07-01", "close": 0.365, "volume": 428118.0}, {"date": "2025-07-02", "close": 0.355, "volume": 160870.0}, {"date": "2025-07-03", "close": 0.41, "volume": 445174.0}, {"date": "2025-07-04", "close": 0.425, "volume": 421206.0}, {"date": "2025-07-07", "close": 0.395, "volume": 352039.0}, {"date": "2025-07-08", "close": 0.485, "volume": 2111304.0}, {"date": "2025-07-09", "close": 0.455, "volume": 802353.0}, {"date": "2025-07-10", "close": 0.45, "volume": 431744.0}, {"date": "2025-07-11", "close": 0.47, "volume": 232355.0}, {"date": "2025-07-14", "close": 0.47, "volume": 1084250.0}, {"date": "2025-07-15", "close": 0.455, "volume": 241291.0}, {"date": "2025-07-16", "close": 0.44, "volume": 73458.0}, {"date": "2025-07-17", "close": 0.415, "volume": 430882.0}, {"date": "2025-07-18", "close": 0.41, "volume": 353685.0}, {"date": "2025-07-21", "close": 0.44, "volume": 241648.0}, {"date": "2025-07-22", "close": 0.435, "volume": 112989.0}, {"date": "2025-07-23", "close": 0.41, "volume": 715217.0}, {"date": "2025-07-24", "close": 0.395, "volume": 462741.0}, {"date": "2025-07-25", "close": 0.395, "volume": 252515.0}, {"date": "2025-07-28", "close": 0.39, "volume": 183909.0}, {"date": "2025-07-29", "close": 0.365, "volume": 189445.0}, {"date": "2025-07-30", "close": 0.37, "volume": 144109.0}, {"date": "2025-07-31", "close": 0.36, "volume": 116336.0}, {"date": "2025-08-01", "close": 0.36, "volume": 79058.0}, {"date": "2025-08-04", "close": 0.355, "volume": 153052.0}, {"date": "2025-08-05", "close": 0.36, "volume": 297010.0}, {"date": "2025-08-06", "close": 0.37, "volume": 124683.0}, {"date": "2025-08-07", "close": 0.38, "volume": 143511.0}, {"date": "2025-08-08", "close": 0.38, "volume": 150462.0}, {"date": "2025-08-11", "close": 0.38, "volume": 174123.0}, {"date": "2025-08-12", "close": 0.365, "volume": 270167.0}, {"date": "2025-08-13", "close": 0.36, "volume": 1305757.0}, {"date": "2025-08-14", "close": 0.35, "volume": 868162.0}, {"date": "2025-08-15", "close": 0.345, "volume": 218897.0}, {"date": "2025-08-18", "close": 0.35, "volume": 508228.0}, {"date": "2025-08-19", "close": 0.335, "volume": 660145.0}, {"date": "2025-08-20", "close": 0.32, "volume": 120577.0}, {"date": "2025-08-21", "close": 0.315, "volume": 203747.0}, {"date": "2025-08-22", "close": 0.31, "volume": 197488.0}, {"date": "2025-08-25", "close": 0.315, "volume": 97398.0}, {"date": "2025-08-26", "close": 0.32, "volume": 120042.0}, {"date": "2025-08-27", "close": 0.32, "volume": 302430.0}, {"date": "2025-08-28", "close": 0.32, "volume": 133232.0}, {"date": "2025-08-29", "close": 0.315, "volume": 128919.0}, {"date": "2025-09-01", "close": 0.315, "volume": 220002.0}, {"date": "2025-09-02", "close": 0.3, "volume": 568891.0}, {"date": "2025-09-03", "close": 0.3, "volume": 49662.0}, {"date": "2025-09-04", "close": 0.3, "volume": 210669.0}, {"date": "2025-09-05", "close": 0.305, "volume": 105766.0}, {"date": "2025-09-08", "close": 0.32, "volume": 1140597.0}, {"date": "2025-09-09", "close": 0.32, "volume": 703898.0}, {"date": "2025-09-10", "close": 0.32, "volume": 124127.0}, {"date": "2025-09-11", "close": 0.315, "volume": 269922.0}, {"date": "2025-09-12", "close": 0.3075, "volume": 177223.0}, {"date": "2025-09-15", "close": 0.3025, "volume": 222463.0}, {"date": "2025-09-16", "close": 0.295, "volume": 268131.0}, {"date": "2025-09-17", "close": 0.29, "volume": 574562.0}, {"date": "2025-09-18", "close": 0.335, "volume": 2452856.0}, {"date": "2025-09-19", "close": 0.35, "volume": 1017748.0}, {"date": "2025-09-22", "close": 0.35, "volume": 731732.0}, {"date": "2025-09-23", "close": 0.32, "volume": 784823.0}, {"date": "2025-09-24", "close": 0.32, "volume": 20742.0}, {"date": "2025-09-25", "close": 0.32, "volume": 177220.0}, {"date": "2025-09-26", "close": 0.35, "volume": 480262.0}, {"date": "2025-09-29", "close": 0.365, "volume": 283200.0}, {"date": "2025-09-30", "close": 0.35, "volume": 108586.0}, {"date": "2025-10-01", "close": 0.335, "volume": 72780.0}, {"date": "2025-10-02", "close": 0.365, "volume": 151722.0}, {"date": "2025-10-03", "close": 0.365, "volume": 88416.0}, {"date": "2025-10-06", "close": 0.39, "volume": 801194.0}, {"date": "2025-10-07", "close": 0.415, "volume": 254409.0}, {"date": "2025-10-08", "close": 0.38, "volume": 431611.0}, {"date": "2025-10-09", "close": 0.375, "volume": 114727.0}, {"date": "2025-10-10", "close": 0.375, "volume": 171841.0}, {"date": "2025-10-13", "close": 0.365, "volume": 113088.0}, {"date": "2025-10-14", "close": 0.39, "volume": 305369.0}, {"date": "2025-10-15", "close": 0.38, "volume": 179193.0}, {"date": "2025-10-16", "close": 0.415, "volume": 382836.0}, {"date": "2025-10-17", "close": 0.385, "volume": 201848.0}, {"date": "2025-10-20", "close": 0.37, "volume": 434809.0}, {"date": "2025-10-21", "close": 0.35, "volume": 412143.0}, {"date": "2025-10-22", "close": 0.35, "volume": 96911.0}, {"date": "2025-10-23", "close": 0.355, "volume": 99451.0}, {"date": "2025-10-24", "close": 0.35, "volume": 50640.0}, {"date": "2025-10-27", "close": 0.345, "volume": 186472.0}, {"date": "2025-10-28", "close": 0.34, "volume": 176627.0}, {"date": "2025-10-29", "close": 0.34, "volume": 111306.0}, {"date": "2025-10-30", "close": 0.34, "volume": 325199.0}, {"date": "2025-10-31", "close": 0.34, "volume": 144682.0}, {"date": "2025-11-03", "close": 0.325, "volume": 197212.0}, {"date": "2025-11-04", "close": 0.325, "volume": 37539.0}, {"date": "2025-11-05", "close": 0.325, "volume": 140145.0}, {"date": "2025-11-06", "close": 0.34, "volume": 230887.0}, {"date": "2025-11-07", "close": 0.355, "volume": 120015.0}, {"date": "2025-11-10", "close": 0.34, "volume": 126909.0}, {"date": "2025-11-11", "close": 0.345, "volume": 69923.0}, {"date": "2025-11-12", "close": 0.35, "volume": 159304.0}, {"date": "2025-11-13", "close": 0.34, "volume": 73724.0}, {"date": "2025-11-14", "close": 0.34, "volume": 109706.0}, {"date": "2025-11-17", "close": 0.33, "volume": 80952.0}, {"date": "2025-11-18", "close": 0.315, "volume": 164348.0}, {"date": "2025-11-19", "close": 0.32, "volume": 31632.0}, {"date": "2025-11-20", "close": 0.32, "volume": 15538.0}, {"date": "2025-11-21", "close": 0.325, "volume": 65697.0}, {"date": "2025-11-24", "close": 0.335, "volume": 214748.0}, {"date": "2025-11-25", "close": 0.335, "volume": 25988.0}, {"date": "2025-11-26", "close": 0.39, "volume": 2134580.0}, {"date": "2025-11-27", "close": 0.41, "volume": 566094.0}, {"date": "2025-11-28", "close": 0.405, "volume": 119506.0}, {"date": "2025-12-01", "close": 0.4, "volume": 150692.0}, {"date": "2025-12-02", "close": 0.49, "volume": 3458042.0}, {"date": "2025-12-03", "close": 0.46, "volume": 342676.0}, {"date": "2025-12-04", "close": 0.42, "volume": 764646.0}, {"date": "2025-12-05", "close": 0.425, "volume": 281790.0}, {"date": "2025-12-08", "close": 0.4275, "volume": 163962.0}, {"date": "2025-12-09", "close": 0.415, "volume": 125589.0}, {"date": "2025-12-10", "close": 0.41, "volume": 384352.0}, {"date": "2025-12-11", "close": 0.46, "volume": 704647.0}, {"date": "2025-12-12", "close": 0.49, "volume": 528420.0}, {"date": "2025-12-15", "close": 0.48, "volume": 256234.0}, {"date": "2025-12-16", "close": 0.53, "volume": 517176.0}, {"date": "2025-12-17", "close": 0.54, "volume": 832347.0}, {"date": "2025-12-18", "close": 0.545, "volume": 280588.0}, {"date": "2025-12-19", "close": 0.51, "volume": 118427.0}, {"date": "2025-12-22", "close": 0.535, "volume": 136472.0}, {"date": "2025-12-23", "close": 0.525, "volume": 70735.0}, {"date": "2025-12-24", "close": 0.53, "volume": 464393.0}, {"date": "2025-12-29", "close": 0.605, "volume": 639721.0}, {"date": "2025-12-30", "close": 0.67, "volume": 700864.0}, {"date": "2025-12-31", "close": 0.655, "volume": 1087959.0}, {"date": "2026-01-02", "close": 0.72, "volume": 704979.0}, {"date": "2026-01-05", "close": 0.63, "volume": 1371102.0}, {"date": "2026-01-06", "close": 0.655, "volume": 322444.0}, {"date": "2026-01-07", "close": 0.64, "volume": 196205.0}, {"date": "2026-01-08", "close": 0.685, "volume": 626670.0}, {"date": "2026-01-09", "close": 0.665, "volume": 247157.0}, {"date": "2026-01-12", "close": 0.665, "volume": 210084.0}, {"date": "2026-01-13", "close": 0.79, "volume": 2153466.0}, {"date": "2026-01-14", "close": 0.84, "volume": 1286842.0}, {"date": "2026-01-15", "close": 0.775, "volume": 1267161.0}, {"date": "2026-01-16", "close": 0.8, "volume": 900775.0}, {"date": "2026-01-19", "close": 0.77, "volume": 522987.0}, {"date": "2026-01-20", "close": 0.73, "volume": 691586.0}, {"date": "2026-01-21", "close": 0.72, "volume": 419899.0}, {"date": "2026-01-22", "close": 0.73, "volume": 326210.0}, {"date": "2026-01-23", "close": 0.725, "volume": 191797.0}, {"date": "2026-01-27", "close": 0.65, "volume": 806187.0}, {"date": "2026-01-28", "close": 0.61, "volume": 583521.0}, {"date": "2026-01-29", "close": 0.57, "volume": 764324.0}, {"date": "2026-01-30", "close": 0.47, "volume": 1686012.0}, {"date": "2026-02-02", "close": 0.505, "volume": 739527.0}, {"date": "2026-02-03", "close": 0.5, "volume": 562528.0}, {"date": "2026-02-04", "close": 0.49, "volume": 267154.0}, {"date": "2026-02-05", "close": 0.46, "volume": 349990.0}, {"date": "2026-02-06", "close": 0.45, "volume": 536298.0}, {"date": "2026-02-09", "close": 0.465, "volume": 88414.0}, {"date": "2026-02-10", "close": 0.455, "volume": 77429.0}, {"date": "2026-02-11", "close": 0.445, "volume": 432287.0}, {"date": "2026-02-12", "close": 0.4, "volume": 930011.0}, {"date": "2026-02-13", "close": 0.395, "volume": 464271.0}, {"date": "2026-02-16", "close": 0.4, "volume": 340996.0}, {"date": "2026-02-17", "close": 0.395, "volume": 537341.0}, {"date": "2026-02-18", "close": 0.38, "volume": 394627.0}, {"date": "2026-02-19", "close": 0.38, "volume": 58521.0}, {"date": "2026-02-20", "close": 0.375, "volume": 158390.0}, {"date": "2026-02-23", "close": 0.365, "volume": 296753.0}, {"date": "2026-02-24", "close": 0.355, "volume": 302365.0}, {"date": "2026-02-25", "close": 0.345, "volume": 636572.0}, {"date": "2026-02-26", "close": 0.33, "volume": 627713.0}, {"date": "2026-02-27", "close": 0.34, "volume": 519688.0}, {"date": "2026-03-02", "close": 0.315, "volume": 298261.0}, {"date": "2026-03-03", "close": 0.32, "volume": 328698.0}, {"date": "2026-03-04", "close": 0.315, "volume": 1123240.0}, {"date": "2026-03-05", "close": 0.33, "volume": 275146.0}, {"date": "2026-03-06", "close": 0.325, "volume": 181218.0}, {"date": "2026-03-09", "close": 0.32, "volume": 82831.0}, {"date": "2026-03-10", "close": 0.34, "volume": 225652.0}, {"date": "2026-03-11", "close": 0.335, "volume": 206401.0}, {"date": "2026-03-12", "close": 0.34, "volume": 69356.0}, {"date": "2026-03-13", "close": 0.32, "volume": 123037.0}, {"date": "2026-03-16", "close": 0.33, "volume": 185348.0}, {"date": "2026-03-17", "close": 0.32, "volume": 104657.0}, {"date": "2026-03-18", "close": 0.31, "volume": 304822.0}, {"date": "2026-03-19", "close": 0.295, "volume": 574878.0}, {"date": "2026-03-20", "close": 0.3, "volume": 94439.0}, {"date": "2026-03-23", "close": 0.29, "volume": 275113.0}, {"date": "2026-03-24", "close": 0.3, "volume": 176279.0}, {"date": "2026-03-25", "close": 0.29, "volume": 89579.0}, {"date": "2026-03-26", "close": 0.29, "volume": 134528.0}, {"date": "2026-03-27", "close": 0.29, "volume": 626224.0}, {"date": "2026-03-30", "close": 0.275, "volume": 205863.0}, {"date": "2026-03-31", "close": 0.26, "volume": 494257.0}, {"date": "2026-04-01", "close": 0.29, "volume": 846875.0}, {"date": "2026-04-02", "close": 0.23, "volume": 2027856.0}, {"date": "2026-04-07", "close": 0.25, "volume": 254442.0}, {"date": "2026-04-08", "close": 0.24, "volume": 325478.0}, {"date": "2026-04-09", "close": 0.225, "volume": 405276.0}, {"date": "2026-04-10", "close": 0.225, "volume": 165368.0}, {"date": "2026-04-13", "close": 0.21, "volume": 182442.0}, {"date": "2026-04-14", "close": 0.21, "volume": 466777.0}, {"date": "2026-04-15", "close": 0.255, "volume": 542154.0}, {"date": "2026-04-16", "close": 0.25, "volume": 185760.0}, {"date": "2026-04-17", "close": 0.275, "volume": 343321.0}, {"date": "2026-04-20", "close": 0.285, "volume": 642835.0}, {"date": "2026-04-21", "close": 0.285, "volume": 274144.0}, {"date": "2026-04-22", "close": 0.285, "volume": 67588.0}, {"date": "2026-04-23", "close": 0.265, "volume": 146729.0}, {"date": "2026-04-24", "close": 0.28, "volume": 145354.0}, {"date": "2026-04-27", "close": 0.265, "volume": 21000.0}, {"date": "2026-04-28", "close": 0.22, "volume": 1140975.0}, {"date": "2026-04-29", "close": 0.23, "volume": 89675.0}, {"date": "2026-04-30", "close": 0.235, "volume": 46184.0}, {"date": "2026-05-01", "close": 0.25, "volume": 98835.0}, {"date": "2026-05-04", "close": 0.255, "volume": 185191.0}, {"date": "2026-05-05", "close": 0.24, "volume": 411364.0}, {"date": "2026-05-06", "close": 0.245, "volume": 153754.0}, {"date": "2026-05-07", "close": 0.185, "volume": 4182628.0}, {"date": "2026-05-08", "close": 0.175, "volume": 1040413.0}, {"date": "2026-05-11", "close": 0.15, "volume": 949266.0}, {"date": "2026-05-12", "close": 0.145, "volume": 659944.0}, {"date": "2026-05-13", "close": 0.145, "volume": 362646.0}, {"date": "2026-05-14", "close": 0.15, "volume": 333994.0}, {"date": "2026-05-15", "close": 0.15, "volume": 704964.0}, {"date": "2026-05-18", "close": 0.15, "volume": 445235.0}, {"date": "2026-05-19", "close": 0.155, "volume": 265989.0}, {"date": "2026-05-20", "close": 0.145, "volume": 208651.0}, {"date": "2026-05-21", "close": 0.145, "volume": 114515.0}, {"date": "2026-05-22", "close": 0.145, "volume": 189792.0}, {"date": "2026-05-25", "close": 0.15, "volume": 264805.0}, {"date": "2026-05-26", "close": 0.15, "volume": 167181.0}, {"date": "2026-05-27", "close": 0.145, "volume": 515795.0}, {"date": "2026-05-28", "close": 0.14, "volume": 239774.0}, {"date": "2026-05-29", "close": 0.135, "volume": 76391.0}, {"date": "2026-06-01", "close": 0.145, "volume": 339450.0}, {"date": "2026-06-02", "close": 0.14, "volume": 124736.0}, {"date": "2026-06-03", "close": 0.14, "volume": 186895.0}, {"date": "2026-06-04", "close": 0.145, "volume": 252721.0}, {"date": "2026-06-05", "close": 0.135, "volume": 434876.0}, {"date": "2026-06-09", "close": 0.125, "volume": 372090.0}, {"date": "2026-06-10", "close": 0.12, "volume": 390231.0}, {"date": "2026-06-11", "close": 0.125, "volume": 158343.0}, {"date": "2026-06-12", "close": 0.125, "volume": 648790.0}, {"date": "2026-06-15", "close": 0.12, "volume": 299684.0}, {"date": "2026-06-16", "close": 0.12, "volume": 267254.0}, {"date": "2026-06-17", "close": 0.13, "volume": 601574.0}, {"date": "2026-06-18", "close": 0.12, "volume": 535771.0}, {"date": "2026-06-19", "close": 0.115, "volume": 153844.0}, {"date": "2026-06-22", "close": 0.12, "volume": 578714.0}, {"date": "2026-06-23", "close": 0.11, "volume": 757637.0}, {"date": "2026-06-24", "close": 0.105, "volume": 533521.0}, {"date": "2026-06-25", "close": 0.1, "volume": 539476.0}, {"date": "2026-06-26", "close": 0.1075, "volume": 1028908.0}, {"date": "2026-06-29", "close": 0.11, "volume": 384940.0}, {"date": "2026-06-30", "close": 0.115, "volume": 1207893.0}, {"date": "2026-07-01", "close": 0.14, "volume": 833375.0}, {"date": "2026-07-02", "close": 0.16, "volume": 885305.0}, {"date": "2026-07-03", "close": 0.2, "volume": 1414465.0}, {"date": "2026-07-06", "close": 0.175, "volume": 1732111.0}, {"date": "2026-07-07", "close": 0.155, "volume": 211911.0}, {"date": "2026-07-08", "close": 0.16, "volume": 1697784.0}, {"date": "2026-07-09", "close": 0.17, "volume": 509126.0}, {"date": "2026-07-10", "close": 0.205, "volume": 1174994.0}, {"date": "2026-07-13", "close": 0.185, "volume": 146611.0}, {"date": "2026-07-14", "close": 0.195, "volume": 164626.0}, {"date": "2026-07-15", "close": 0.19, "volume": 114597.0}, {"date": "2026-07-16", "close": 0.185, "volume": 34863.0}, {"date": "2026-07-17", "close": 0.175, "volume": 197998.0}, {"date": "2026-07-20", "close": 0.155, "volume": 119107.0}, {"date": "2026-07-21", "close": 0.15, "volume": 53227.0}, {"date": "2026-07-22", "close": 0.185, "volume": 1677510.0}, {"date": "2026-07-23", "close": 0.17, "volume": 748172.0}, {"date": "2026-07-24", "close": 0.155, "volume": 311230.0}, {"date": "2026-07-27", "close": 0.16, "volume": 311763.0}, {"date": "2026-07-28", "close": 0.155, "volume": 206888.0}, {"date": "2026-07-29", "close": 0.15, "volume": 47228.0}, {"date": "2026-07-30", "close": 0.145, "volume": 82425.0}, {"date": "2026-07-31", "close": 0.145, "volume": 31370.0}, {"date": "2026-08-03", "close": 0.135, "volume": 164178.0}, {"date": "2026-08-04", "close": 0.14, "volume": 166898.0}, {"date": "2026-08-05", "close": 0.16, "volume": 257057.0}, {"date": "2026-08-06", "close": 0.165, "volume": 51897.0}, {"date": "2026-08-07", "close": 0.155, "volume": 49749.0}], "refreshing": true}