{"ticker": "A4N", "overview": {"name": "Alpha HPA Limited", "country": "Australia", "industry": "Materials"}, "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": "A4N", "has_prices": true, "as_of": "2026-08-07", "last": 0.515, "prev_close": 0.53, "change": -0.015000000000000013, "change_pct": -0.028301886792452855, "session_volume": 3860837.0, "vwap_5": 0.5042323903810253, "vwap_20": 0.5133139015557765, "vwap_60": 0.6306370808074205, "vwap_250": 0.6669727162043263, "high_52w": 0.93, "low_52w": 0.475, "avg_volume_20": 7768735.15, "sessions": 400, "market_cap": {"value": 754986123.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03150763", "src": "ASX", "ticker": "A4N", "cik": "", "company": "Alpha HPA Limited", "company_raw": "Alpha HPA Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on A4N", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150763", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35511}, {"id": "ASXSH-03146704", "src": "ASX", "ticker": "A4N", "cik": "", "company": "Alpha HPA Limited", "company_raw": "Alpha HPA Limited", "who": "Regal Partners Funds Management Pty Limited and its associates", "who_key": "Regal Partners Funds Management Pty Limited and its associates", "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": "Regal Partners Funds Management Pty Limited and its associates is accumulating A4N \u2014 7.34% to 8.41%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03146704", "trade_date": "", "timestamp": "2026-10-09", "mins": 35511}, {"id": "ASX-03135633", "src": "ASX", "ticker": "A4N", "cik": "", "company": "Alpha HPA Limited", "company_raw": "Alpha HPA Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in A4N", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135633", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85911}, {"id": "ASXSH-03131574", "src": "ASX", "ticker": "A4N", "cik": "", "company": "Alpha HPA Limited", "company_raw": "Alpha HPA Limited", "who": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including those listed in Annexure A)", "who_key": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including those listed in Annexure A)", "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": "Exit: Vanguard Group (The Vanguard Group, Inc. and its controlled entities including those listed in Annexure A) drops below 5% of A4N", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131574", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91671}, {"id": "ASX-03122298", "src": "ASX", "ticker": "A4N", "cik": "", "company": "Alpha HPA Limited", "company_raw": "Alpha Hpa 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 A4N", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03122298", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129111}, {"id": "ASX-03116828", "src": "ASX", "ticker": "A4N", "cik": "", "company": "Alpha HPA Limited", "company_raw": "Alpha Hpa 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": "A4N: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116828", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150711}, {"id": "ASXSH-03112863", "src": "ASX", "ticker": "A4N", "cik": "", "company": "Alpha HPA Limited", "company_raw": "Alpha HPA Limited", "who": "Regal Partners Funds Management Pty Limited and its associates", "who_key": "Regal Partners Funds Management Pty Limited and its associates", "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": "Regal Partners Funds Management Pty Limited and its associates cuts A4N from 9.03%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03112863", "trade_date": "", "timestamp": "2026-07-21", "mins": 150711}, {"id": "ASXSH-03103635", "src": "ASX", "ticker": "A4N", "cik": "", "company": "Alpha HPA Limited", "company_raw": "Alpha HPA Limited", "who": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including those listed in Annexure A)", "who_key": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including those listed in Annexure A)", "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": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including those listed in Annexure A) surfaces with 5.05% of A4N", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03103635", "trade_date": "2026-06-19", "timestamp": "2026-06-19", "mins": 196791}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "REGAL PARTNERS LIMITED", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 8.41, "notice_date": "2026-10-09", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146704-2A1703315", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including t", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 4.945, "notice_date": "2026-09-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131574-2A1694952", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "REGAL PARTNERS LIMITED", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 9.03, "notice_date": "2026-07-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112863-2A1685311", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including t", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.047, "notice_date": "2026-06-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03103635-2A1679245", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amendment", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-12-04", "source_url": "https://www.marketindex.com.au/asx/a4n", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-21", "source_url": "https://www.marketindex.com.au/asx/a4n", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-24", "source_url": "https://www.marketindex.com.au/asx/a4n", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-01", "source_url": "https://www.marketindex.com.au/asx/a4n", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-15", "source_url": "https://www.marketindex.com.au/asx/a4n", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-29", "source_url": "https://www.marketindex.com.au/asx/a4n", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-26", "source_url": "https://www.marketindex.com.au/asx/a4n", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-24", "source_url": "https://www.marketindex.com.au/asx/a4n", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-16", "source_url": "https://www.marketindex.com.au/asx/a4n", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-03", "source_url": "https://www.marketindex.com.au/asx/a4n", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-12", "source_url": "https://www.marketindex.com.au/asx/a4n", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-23", "source_url": "https://www.marketindex.com.au/asx/a4n", "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": "2025-12-15", "source_url": "https://www.marketindex.com.au/asx/a4n", "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": "2025-11-28", "source_url": "https://www.marketindex.com.au/asx/a4n", "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": "2025-09-03", "source_url": "https://www.marketindex.com.au/asx/a4n", "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": "2025-05-06", "source_url": "https://www.marketindex.com.au/asx/a4n", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-09", "source_url": "https://www.marketindex.com.au/asx/a4n", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-11", "source_url": "https://www.marketindex.com.au/asx/a4n", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-10", "source_url": "https://www.marketindex.com.au/asx/a4n", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-06", "source_url": "https://www.marketindex.com.au/asx/a4n", "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": "2025-03-04", "source_url": "https://www.marketindex.com.au/asx/a4n", "needs_ocr": 0}], "directors": [{"name": "Amendment", "first_seen": "2009-12-04", "last_seen": "2009-12-04", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Periodic Reports", "title": "Commencement of Debt Drawdown", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156813-2A1707687"}, {"date": "2026-10-30", "form": "Commitments Test Entity Quarterly Reports", "title": "Amended Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156605-2A1707594"}, {"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/2924-03156517-2A1707544"}, {"date": "2026-10-27", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder from MQG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153872-2A1706452"}, {"date": "2026-10-23", "form": "Other", "title": "Notice of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152439-2A1705869"}], "performance": {"ticker": "A4N", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2007-10-22", "close": 0.15902304, "volume": 1464422.0}, {"date": "2007-10-23", "close": 0.14577112, "volume": 136056.0}, {"date": "2007-10-24", "close": 0.14577112, "volume": 297964.0}, {"date": "2007-10-25", "close": 0.12920622, "volume": 237807.0}, {"date": "2007-10-26", "close": 0.13914516, "volume": 354666.0}, {"date": "2007-10-29", "close": 0.13914516, "volume": 218836.0}, {"date": "2007-10-30", "close": 0.14245814, "volume": 62768.0}, {"date": "2007-10-31", "close": 0.14577112, "volume": 18729.0}, {"date": "2007-11-01", "close": 0.14577112, "volume": 3430.0}, {"date": "2007-11-02", "close": 0.1325192, "volume": 99759.0}, {"date": "2007-11-05", "close": 0.1325192, "volume": 134924.0}, {"date": "2007-11-06", "close": 0.11926728, "volume": 15998.0}, {"date": "2007-11-07", "close": 0.12589324, "volume": 37730.0}, {"date": "2007-11-08", "close": 0.12589324, "volume": 97344.0}, {"date": "2007-11-09", "close": 0.12589324, "volume": 160128.0}, {"date": "2007-11-12", "close": 0.11926728, "volume": 15092.0}, {"date": "2007-11-13", "close": 0.11264132, "volume": 37730.0}, {"date": "2007-11-15", "close": 0.12589324, "volume": 30184.0}, {"date": "2007-11-19", "close": 0.11926728, "volume": 129038.0}, {"date": "2007-11-20", "close": 0.11264132, "volume": 15092.0}, {"date": "2007-11-28", "close": 0.11264132, "volume": 49238.0}, {"date": "2007-11-29", "close": 0.11264132, "volume": 75461.0}, {"date": "2007-12-03", "close": 0.11264132, "volume": 37730.0}, {"date": "2007-12-04", "close": 0.10601536, "volume": 64142.0}, {"date": "2007-12-05", "close": 0.12589324, "volume": 376933.0}, {"date": "2007-12-07", "close": 0.12589324, "volume": 52823.0}, {"date": "2007-12-12", "close": 0.11926728, "volume": 75461.0}, {"date": "2007-12-13", "close": 0.11264132, "volume": 15092.0}, {"date": "2007-12-17", "close": 0.11926728, "volume": 7546.0}, {"date": "2007-12-18", "close": 0.11264132, "volume": 103603.0}, {"date": "2007-12-19", "close": 0.12589324, "volume": 83924.0}, {"date": "2007-12-20", "close": 0.13583218, "volume": 7546.0}, {"date": "2007-12-21", "close": 0.12258026, "volume": 7546.0}, {"date": "2008-01-11", "close": 0.11264132, "volume": 45276.0}, {"date": "2008-01-14", "close": 0.11264132, "volume": 7546.0}, {"date": "2008-01-15", "close": 0.11926728, "volume": 7546.0}, {"date": "2008-01-18", "close": 0.11264132, "volume": 7546.0}, {"date": "2008-01-22", "close": 0.06957258, "volume": 37730.0}, {"date": "2008-01-23", "close": 0.11926728, "volume": 60369.0}, {"date": "2008-01-29", "close": 0.10601536, "volume": 45276.0}, {"date": "2008-01-30", "close": 0.1159543, "volume": 30184.0}, {"date": "2008-01-31", "close": 0.1159543, "volume": 25657.0}, {"date": "2008-02-01", "close": 0.12258026, "volume": 83007.0}, {"date": "2008-02-04", "close": 0.11264132, "volume": 30184.0}, {"date": "2008-02-05", "close": 0.08945046, "volume": 105645.0}, {"date": "2008-02-06", "close": 0.11264132, "volume": 97344.0}, {"date": "2008-02-13", "close": 0.07951152, "volume": 4226.0}, {"date": "2008-02-14", "close": 0.07951152, "volume": 35512.0}, {"date": "2008-02-15", "close": 0.07951152, "volume": 5539.0}, {"date": "2008-02-18", "close": 0.07288556, "volume": 247255.0}, {"date": "2008-02-20", "close": 0.07288556, "volume": 15092.0}, {"date": "2008-02-21", "close": 0.09276344, "volume": 84773.0}, {"date": "2008-02-29", "close": 0.0662596, "volume": 347120.0}, {"date": "2008-03-03", "close": 0.0662596, "volume": 81241.0}, {"date": "2008-03-07", "close": 0.0662596, "volume": 203744.0}, {"date": "2008-03-13", "close": 0.04638172, "volume": 60369.0}, {"date": "2008-03-14", "close": 0.04638172, "volume": 15092.0}, {"date": "2008-03-17", "close": 0.04638172, "volume": 15092.0}, {"date": "2008-03-19", "close": 0.0662596, "volume": 45275.0}, {"date": "2008-03-20", "close": 0.05963364, "volume": 45275.0}, {"date": "2008-03-26", "close": 0.0662596, "volume": 7548.0}, {"date": "2008-04-03", "close": 0.04638172, "volume": 120737.0}, {"date": "2008-04-04", "close": 0.04638172, "volume": 55841.0}, {"date": "2008-04-07", "close": 0.044393932, "volume": 5282.0}, {"date": "2008-04-11", "close": 0.044393932, "volume": 65651.0}, {"date": "2008-04-14", "close": 0.04306874, "volume": 113191.0}, {"date": "2008-04-17", "close": 0.044393932, "volume": 11852.0}, {"date": "2008-04-18", "close": 0.04638172, "volume": 18332.0}, {"date": "2008-04-22", "close": 0.04638172, "volume": 150922.0}, {"date": "2008-04-23", "close": 0.033792396, "volume": 40749.0}, {"date": "2008-04-24", "close": 0.04638172, "volume": 163119.0}, {"date": "2008-05-01", "close": 0.03975576, "volume": 113191.0}, {"date": "2008-05-08", "close": 0.040418356, "volume": 30184.0}, {"date": "2008-05-13", "close": 0.04638172, "volume": 30184.0}, {"date": "2008-05-14", "close": 0.04638172, "volume": 377304.0}, {"date": "2008-05-20", "close": 0.043731336, "volume": 30184.0}, {"date": "2008-05-22", "close": 0.043731336, "volume": 15092.0}, {"date": "2008-05-23", "close": 0.043731336, "volume": 67915.0}, {"date": "2008-05-26", "close": 0.05300768, "volume": 1373386.0}, {"date": "2008-05-27", "close": 0.05632066, "volume": 98099.0}, {"date": "2008-05-29", "close": 0.0662596, "volume": 1253076.0}, {"date": "2008-05-30", "close": 0.07951152, "volume": 1048905.0}, {"date": "2008-06-02", "close": 0.07288556, "volume": 362212.0}, {"date": "2008-06-03", "close": 0.0662596, "volume": 98099.0}, {"date": "2008-06-04", "close": 0.0662596, "volume": 637459.0}, {"date": "2008-06-06", "close": 0.06957258, "volume": 437672.0}, {"date": "2008-06-10", "close": 0.07951152, "volume": 135829.0}, {"date": "2008-06-11", "close": 0.06957258, "volume": 427108.0}, {"date": "2008-06-12", "close": 0.063609216, "volume": 128283.0}, {"date": "2008-06-13", "close": 0.0662596, "volume": 425783.0}, {"date": "2008-06-16", "close": 0.0662596, "volume": 30184.0}, {"date": "2008-06-18", "close": 0.0662596, "volume": 16601.0}, {"date": "2008-06-19", "close": 0.0662596, "volume": 392396.0}, {"date": "2008-06-20", "close": 0.06957258, "volume": 180125.0}, {"date": "2008-06-23", "close": 0.05963364, "volume": 35829.0}, {"date": "2008-06-24", "close": 0.05963364, "volume": 173560.0}, {"date": "2008-06-27", "close": 0.06294662, "volume": 226382.0}, {"date": "2008-07-04", "close": 0.05300768, "volume": 73952.0}, {"date": "2008-07-07", "close": 0.05632066, "volume": 4226.0}, {"date": "2008-07-09", "close": 0.05632066, "volume": 33505.0}, {"date": "2008-07-10", "close": 0.03975576, "volume": 117417.0}, {"date": "2008-07-16", "close": 0.03644278, "volume": 1509215.0}, {"date": "2008-07-18", "close": 0.03644278, "volume": 460311.0}, {"date": "2008-07-23", "close": 0.03644278, "volume": 7848.0}, {"date": "2008-07-28", "close": 0.04306874, "volume": 75461.0}, {"date": "2008-08-13", "close": 0.039093164, "volume": 22638.0}, {"date": "2008-08-18", "close": 0.030479416, "volume": 75461.0}, {"date": "2008-08-19", "close": 0.02981682, "volume": 45276.0}, {"date": "2008-08-20", "close": 0.0331298, "volume": 15092.0}, {"date": "2008-08-22", "close": 0.03975576, "volume": 75461.0}, {"date": "2008-08-25", "close": 0.03975576, "volume": 452765.0}, {"date": "2008-08-29", "close": 0.04306874, "volume": 37730.0}, {"date": "2008-09-04", "close": 0.03975576, "volume": 30184.0}, {"date": "2008-09-05", "close": 0.042406144, "volume": 34712.0}, {"date": "2008-09-09", "close": 0.042406144, "volume": 45276.0}, {"date": "2008-09-11", "close": 0.03975576, "volume": 1101727.0}, {"date": "2008-09-19", "close": 0.02981682, "volume": 301843.0}, {"date": "2008-09-22", "close": 0.0331298, "volume": 220496.0}, {"date": "2008-10-06", "close": 0.034454992, "volume": 75461.0}, {"date": "2008-10-07", "close": 0.0331298, "volume": 96439.0}, {"date": "2008-10-08", "close": 0.02650384, "volume": 15092.0}, {"date": "2008-10-09", "close": 0.02650384, "volume": 286751.0}, {"date": "2008-10-14", "close": 0.0331298, "volume": 169032.0}, {"date": "2008-10-21", "close": 0.028491628, "volume": 132811.0}, {"date": "2008-11-24", "close": 0.01325192, "volume": 262603.0}, {"date": "2008-11-26", "close": 0.014577112, "volume": 73952.0}, {"date": "2008-12-02", "close": 0.014577112, "volume": 45276.0}, {"date": "2008-12-05", "close": 0.01325192, "volume": 226382.0}, {"date": "2008-12-16", "close": 0.01325192, "volume": 37730.0}, {"date": "2009-02-04", "close": 0.01325192, "volume": 37730.0}, {"date": "2009-02-10", "close": 0.01325192, "volume": 384850.0}, {"date": "2009-02-12", "close": 0.01325192, "volume": 75461.0}, {"date": "2009-03-03", "close": 0.00662596, "volume": 1056451.0}, {"date": "2009-03-04", "close": 0.00662596, "volume": 905529.0}, {"date": "2009-03-09", "close": 0.01325192, "volume": 409020.0}, {"date": "2009-03-18", "close": 0.01325192, "volume": 150922.0}, {"date": "2009-03-24", "close": 0.014577112, "volume": 90553.0}, {"date": "2009-03-26", "close": 0.014577112, "volume": 452765.0}, {"date": "2009-03-27", "close": 0.01325192, "volume": 301843.0}, {"date": "2009-04-02", "close": 0.01325192, "volume": 45276.0}, {"date": "2009-04-03", "close": 0.014577112, "volume": 150922.0}, {"date": "2009-04-06", "close": 0.01325192, "volume": 301843.0}, {"date": "2009-04-14", "close": 0.01325192, "volume": 49804.0}, {"date": "2009-04-20", "close": 0.01325192, "volume": 452765.0}, {"date": "2009-04-21", "close": 0.013914516, "volume": 603137.0}, {"date": "2009-04-24", "close": 0.02650384, "volume": 286751.0}, {"date": "2009-05-19", "close": 0.019394, "volume": 309374.0}, {"date": "2009-05-21", "close": 0.019394, "volume": 304218.0}, {"date": "2009-05-22", "close": 0.019394, "volume": 51562.0}, {"date": "2009-06-01", "close": 0.0174546, "volume": 206249.0}, {"date": "2009-06-02", "close": 0.019394, "volume": 103125.0}, {"date": "2009-06-03", "close": 0.0213334, "volume": 206249.0}, {"date": "2009-06-04", "close": 0.019394, "volume": 41250.0}, {"date": "2009-06-05", "close": 0.0184243, "volume": 30937.0}, {"date": "2009-06-09", "close": 0.0184243, "volume": 10312.0}, {"date": "2009-06-19", "close": 0.0203637, "volume": 60480.0}, {"date": "2009-06-22", "close": 0.0232728, "volume": 30937.0}, {"date": "2009-06-23", "close": 0.0213334, "volume": 206249.0}, {"date": "2009-06-25", "close": 0.0213334, "volume": 75281.0}, {"date": "2009-06-26", "close": 0.0213334, "volume": 148592.0}, {"date": "2009-07-02", "close": 0.0155152, "volume": 3539971.0}, {"date": "2009-07-07", "close": 0.0368486, "volume": 4488735.0}, {"date": "2009-07-08", "close": 0.0320001, "volume": 611186.0}, {"date": "2009-07-10", "close": 0.0320001, "volume": 8317.0}, {"date": "2009-07-14", "close": 0.0320001, "volume": 20625.0}, {"date": "2009-07-15", "close": 0.0271516, "volume": 41250.0}, {"date": "2009-07-16", "close": 0.0223031, "volume": 150682.0}, {"date": "2009-07-17", "close": 0.0223031, "volume": 103125.0}, {"date": "2009-07-21", "close": 0.0252122, "volume": 180468.0}, {"date": "2009-07-23", "close": 0.0232728, "volume": 20625.0}, {"date": "2009-07-24", "close": 0.0232728, "volume": 78823.0}, {"date": "2009-07-29", "close": 0.029091, "volume": 103640.0}, {"date": "2009-07-30", "close": 0.0320001, "volume": 443436.0}, {"date": "2009-07-31", "close": 0.029091, "volume": 12308.0}, {"date": "2009-08-03", "close": 0.029091, "volume": 28942.0}, {"date": "2009-08-12", "close": 0.0242425, "volume": 23719.0}, {"date": "2009-08-13", "close": 0.0232728, "volume": 41250.0}, {"date": "2009-08-17", "close": 0.0232728, "volume": 10312.0}, {"date": "2009-08-18", "close": 0.0232728, "volume": 13922.0}, {"date": "2009-08-24", "close": 0.0310304, "volume": 27328.0}, {"date": "2009-09-07", "close": 0.0320001, "volume": 10957.0}, {"date": "2009-09-09", "close": 0.0271516, "volume": 115433.0}, {"date": "2009-09-11", "close": 0.0242425, "volume": 103125.0}, {"date": "2009-09-15", "close": 0.0252122, "volume": 103125.0}, {"date": "2009-09-25", "close": 0.029091, "volume": 219083.0}, {"date": "2009-09-29", "close": 0.0271516, "volume": 18418.0}, {"date": "2009-09-30", "close": 0.0281213, "volume": 134062.0}, {"date": "2009-10-02", "close": 0.0320001, "volume": 51562.0}, {"date": "2009-10-06", "close": 0.0320001, "volume": 16500.0}, {"date": "2009-10-07", "close": 0.0339395, "volume": 183562.0}, {"date": "2009-10-08", "close": 0.0416971, "volume": 560642.0}, {"date": "2009-10-09", "close": 0.048485, "volume": 635604.0}, {"date": "2009-10-12", "close": 0.048485, "volume": 426580.0}, {"date": "2009-10-13", "close": 0.0533335, "volume": 469733.0}, {"date": "2009-10-14", "close": 0.0533335, "volume": 10312.0}, {"date": "2009-10-15", "close": 0.0446062, "volume": 63777.0}, {"date": "2009-10-16", "close": 0.0436365, "volume": 536264.0}, {"date": "2009-10-19", "close": 0.0436365, "volume": 41250.0}, {"date": "2009-10-20", "close": 0.0630305, "volume": 828713.0}, {"date": "2009-10-21", "close": 0.058182, "volume": 346499.0}, {"date": "2009-10-22", "close": 0.0630305, "volume": 288954.0}, {"date": "2009-10-23", "close": 0.0630305, "volume": 130763.0}, {"date": "2009-10-26", "close": 0.058182, "volume": 359647.0}, {"date": "2009-10-28", "close": 0.058182, "volume": 4121.0}, {"date": "2009-10-29", "close": 0.0504244, "volume": 26817.0}, {"date": "2009-10-30", "close": 0.0610911, "volume": 169124.0}, {"date": "2009-11-04", "close": 0.058182, "volume": 10312.0}, {"date": "2009-11-05", "close": 0.058182, "volume": 195937.0}, {"date": "2009-11-06", "close": 0.0688487, "volume": 548623.0}, {"date": "2009-11-09", "close": 0.0824245, "volume": 366284.0}, {"date": "2009-11-10", "close": 0.0824245, "volume": 164999.0}, {"date": "2009-11-11", "close": 0.0824245, "volume": 341239.0}, {"date": "2009-11-13", "close": 0.0824245, "volume": 54140.0}, {"date": "2009-11-16", "close": 0.0824245, "volume": 6084.0}, {"date": "2009-11-17", "close": 0.0804851, "volume": 20625.0}, {"date": "2009-11-18", "close": 0.087273, "volume": 482972.0}, {"date": "2009-11-19", "close": 0.077576, "volume": 262659.0}, {"date": "2009-11-20", "close": 0.0727275, "volume": 178571.0}, {"date": "2009-11-23", "close": 0.0727275, "volume": 10312.0}, {"date": "2009-11-24", "close": 0.0727275, "volume": 124781.0}, {"date": "2009-11-25", "close": 0.0736972, "volume": 82500.0}, {"date": "2009-11-26", "close": 0.0688487, "volume": 81414.0}, {"date": "2009-11-27", "close": 0.0727275, "volume": 381561.0}, {"date": "2009-12-01", "close": 0.077576, "volume": 103125.0}, {"date": "2009-12-03", "close": 0.087273, "volume": 92876.0}, {"date": "2009-12-07", "close": 0.077576, "volume": 25781.0}, {"date": "2009-12-08", "close": 0.077576, "volume": 51562.0}, {"date": "2009-12-09", "close": 0.0727275, "volume": 84562.0}, {"date": "2009-12-10", "close": 0.0727275, "volume": 250593.0}, {"date": "2009-12-11", "close": 0.067879, "volume": 185624.0}, {"date": "2009-12-14", "close": 0.077576, "volume": 118078.0}, {"date": "2009-12-16", "close": 0.077576, "volume": 721888.0}, {"date": "2009-12-17", "close": 0.0824245, "volume": 651748.0}, {"date": "2009-12-24", "close": 0.087273, "volume": 30937.0}, {"date": "2009-12-29", "close": 0.087273, "volume": 41250.0}, {"date": "2009-12-30", "close": 0.0960003, "volume": 249562.0}, {"date": "2009-12-31", "close": 0.116364, "volume": 10312.0}, {"date": "2010-01-04", "close": 0.116364, "volume": 125812.0}, {"date": "2010-01-05", "close": 0.145455, "volume": 57750.0}, {"date": "2010-01-06", "close": 0.145455, "volume": 48469.0}, {"date": "2010-01-07", "close": 0.164849, "volume": 115562.0}, {"date": "2010-01-08", "close": 0.174546, "volume": 270434.0}, {"date": "2010-01-11", "close": 0.155152, "volume": 638919.0}, {"date": "2010-01-12", "close": 0.1696975, "volume": 351078.0}, {"date": "2010-01-13", "close": 0.1696975, "volume": 30937.0}, {"date": "2010-01-14", "close": 0.1696975, "volume": 183562.0}, {"date": "2010-01-15", "close": 0.1793945, "volume": 209859.0}, {"date": "2010-01-18", "close": 0.19394, "volume": 276249.0}, {"date": "2010-01-19", "close": 0.19394, "volume": 426908.0}, {"date": "2010-01-20", "close": 0.184243, "volume": 103125.0}, {"date": "2010-01-21", "close": 0.1696975, "volume": 309374.0}, {"date": "2010-01-22", "close": 0.1600005, "volume": 242343.0}, {"date": "2010-01-25", "close": 0.145455, "volume": 47437.0}, {"date": "2010-01-27", "close": 0.135758, "volume": 611884.0}, {"date": "2010-01-28", "close": 0.145455, "volume": 82500.0}, {"date": "2010-01-29", "close": 0.135758, "volume": 468186.0}, {"date": "2010-02-02", "close": 0.1406065, "volume": 128906.0}, {"date": "2010-02-03", "close": 0.164849, "volume": 465092.0}, {"date": "2010-02-04", "close": 0.164849, "volume": 5156.0}, {"date": "2010-02-05", "close": 0.155152, "volume": 152109.0}, {"date": "2010-02-08", "close": 0.155152, "volume": 56719.0}, {"date": "2010-02-09", "close": 0.1309095, "volume": 64453.0}, {"date": "2010-02-10", "close": 0.1503035, "volume": 329999.0}, {"date": "2010-02-12", "close": 0.1309095, "volume": 51562.0}, {"date": "2010-02-15", "close": 0.1309095, "volume": 29906.0}, {"date": "2010-02-16", "close": 0.135758, "volume": 36094.0}, {"date": "2010-02-17", "close": 0.145455, "volume": 104156.0}, {"date": "2010-02-19", "close": 0.135758, "volume": 118593.0}, {"date": "2010-02-22", "close": 0.0940609, "volume": 991028.0}, {"date": "2010-02-24", "close": 0.09697, "volume": 254984.0}, {"date": "2010-02-26", "close": 0.135758, "volume": 172218.0}, {"date": "2010-03-02", "close": 0.1309095, "volume": 27253.0}, {"date": "2010-03-03", "close": 0.1309095, "volume": 30937.0}, {"date": "2010-03-09", "close": 0.1018185, "volume": 44962.0}, {"date": "2010-03-10", "close": 0.106667, "volume": 200386.0}, {"date": "2010-03-11", "close": 0.1018185, "volume": 97968.0}, {"date": "2010-03-12", "close": 0.09697, "volume": 303593.0}, {"date": "2010-03-15", "close": 0.0921215, "volume": 154687.0}, {"date": "2010-03-16", "close": 0.09697, "volume": 2713.0}, {"date": "2010-03-17", "close": 0.087273, "volume": 132000.0}, {"date": "2010-03-18", "close": 0.0921215, "volume": 180468.0}, {"date": "2010-03-19", "close": 0.106667, "volume": 162911.0}, {"date": "2010-03-22", "close": 0.126061, "volume": 2088.0}, {"date": "2010-03-23", "close": 0.135758, "volume": 353992.0}, {"date": "2010-03-24", "close": 0.116364, "volume": 26297.0}, {"date": "2010-03-26", "close": 0.126061, "volume": 56719.0}, {"date": "2010-03-29", "close": 0.126061, "volume": 18721.0}, {"date": "2010-03-30", "close": 0.155152, "volume": 324615.0}, {"date": "2010-03-31", "close": 0.174546, "volume": 741635.0}, {"date": "2010-04-01", "close": 0.184243, "volume": 42281.0}, {"date": "2010-04-06", "close": 0.164849, "volume": 111375.0}, {"date": "2010-04-07", "close": 0.145455, "volume": 105909.0}, {"date": "2010-04-12", "close": 0.164849, "volume": 54656.0}, {"date": "2010-04-13", "close": 0.164849, "volume": 138187.0}, {"date": "2010-04-15", "close": 0.1503035, "volume": 32644.0}, {"date": "2010-04-19", "close": 0.1600005, "volume": 51562.0}, {"date": "2010-04-20", "close": 0.174546, "volume": 959266.0}, {"date": "2010-04-21", "close": 0.1696975, "volume": 410550.0}, {"date": "2010-04-22", "close": 0.184243, "volume": 200521.0}, {"date": "2010-04-23", "close": 0.19394, "volume": 232031.0}, {"date": "2010-04-27", "close": 0.203637, "volume": 369494.0}, {"date": "2010-04-28", "close": 0.203637, "volume": 3094.0}, {"date": "2010-04-29", "close": 0.2278795, "volume": 564608.0}, {"date": "2010-04-30", "close": 0.2375765, "volume": 259926.0}, {"date": "2010-05-03", "close": 0.1987885, "volume": 92177.0}, {"date": "2010-05-04", "close": 0.213334, "volume": 343091.0}, {"date": "2010-05-05", "close": 0.213334, "volume": 171532.0}, {"date": "2010-05-06", "close": 0.213334, "volume": 473342.0}, {"date": "2010-05-07", "close": 0.1890915, "volume": 96455.0}, {"date": "2010-05-10", "close": 0.184243, "volume": 108281.0}, {"date": "2010-05-11", "close": 0.184243, "volume": 483.0}, {"date": "2010-05-12", "close": 0.184243, "volume": 6266.0}, {"date": "2010-05-14", "close": 0.1696975, "volume": 160153.0}, {"date": "2010-05-17", "close": 0.164849, "volume": 217077.0}, {"date": "2010-05-18", "close": 0.145455, "volume": 103125.0}, {"date": "2010-05-19", "close": 0.174546, "volume": 10312.0}, {"date": "2010-05-21", "close": 0.174546, "volume": 3094.0}, {"date": "2010-05-26", "close": 0.145455, "volume": 30937.0}, {"date": "2010-05-31", "close": 0.1406065, "volume": 43810.0}, {"date": "2010-06-02", "close": 0.1406065, "volume": 2286.0}, {"date": "2010-06-03", "close": 0.145455, "volume": 36094.0}, {"date": "2010-06-07", "close": 0.155152, "volume": 66000.0}, {"date": "2010-06-08", "close": 0.1600005, "volume": 35560.0}, {"date": "2010-06-10", "close": 0.164849, "volume": 224296.0}, {"date": "2010-06-11", "close": 0.174546, "volume": 486895.0}, {"date": "2010-06-15", "close": 0.1600005, "volume": 198418.0}, {"date": "2010-06-16", "close": 0.1696975, "volume": 74862.0}, {"date": "2010-06-17", "close": 0.174546, "volume": 67031.0}, {"date": "2010-06-18", "close": 0.174546, "volume": 345468.0}, {"date": "2010-06-21", "close": 0.19394, "volume": 494998.0}, {"date": "2010-06-23", "close": 0.1793945, "volume": 433124.0}, {"date": "2010-06-24", "close": 0.19394, "volume": 204187.0}, {"date": "2010-06-25", "close": 0.223031, "volume": 439997.0}, {"date": "2010-06-28", "close": 0.223031, "volume": 250421.0}, {"date": "2010-06-29", "close": 0.2181825, "volume": 633575.0}, {"date": "2010-06-30", "close": 0.174546, "volume": 161390.0}, {"date": "2010-07-01", "close": 0.19394, "volume": 4744.0}, {"date": "2010-07-05", "close": 0.155152, "volume": 71672.0}, {"date": "2010-07-06", "close": 0.174546, "volume": 24750.0}, {"date": "2010-07-07", "close": 0.155152, "volume": 151491.0}, {"date": "2010-07-08", "close": 0.1696975, "volume": 6703.0}, {"date": "2010-07-12", "close": 0.145455, "volume": 162609.0}, {"date": "2010-07-13", "close": 0.155152, "volume": 55585.0}, {"date": "2010-07-15", "close": 0.155152, "volume": 19078.0}, {"date": "2010-07-20", "close": 0.164849, "volume": 206249.0}, {"date": "2010-07-22", "close": 0.1696975, "volume": 11550.0}, {"date": "2010-07-26", "close": 0.145455, "volume": 140507.0}, {"date": "2010-07-27", "close": 0.155152, "volume": 20625.0}, {"date": "2010-07-29", "close": 0.1696975, "volume": 20625.0}, {"date": "2010-07-30", "close": 0.1696975, "volume": 85593.0}, {"date": "2010-08-03", "close": 0.1793945, "volume": 37104.0}, {"date": "2010-08-05", "close": 0.184243, "volume": 53270.0}, {"date": "2010-08-06", "close": 0.19394, "volume": 118593.0}, {"date": "2010-08-09", "close": 0.1987885, "volume": 283593.0}, {"date": "2010-08-11", "close": 0.174546, "volume": 256921.0}, {"date": "2010-08-12", "close": 0.174546, "volume": 25781.0}, {"date": "2010-08-16", "close": 0.174546, "volume": 113448.0}, {"date": "2010-08-18", "close": 0.1696975, "volume": 17531.0}, {"date": "2010-08-23", "close": 0.1793945, "volume": 641342.0}, {"date": "2010-08-24", "close": 0.1793945, "volume": 492189.0}, {"date": "2010-08-25", "close": 0.1793945, "volume": 34870.0}, {"date": "2010-08-27", "close": 0.174546, "volume": 267609.0}, {"date": "2010-08-30", "close": 0.184243, "volume": 262968.0}, {"date": "2010-08-31", "close": 0.184243, "volume": 134062.0}, {"date": "2010-09-01", "close": 0.1696975, "volume": 103125.0}, {"date": "2010-09-03", "close": 0.174546, "volume": 304218.0}, {"date": "2010-09-06", "close": 0.184243, "volume": 44548.0}, {"date": "2010-09-07", "close": 0.19394, "volume": 162251.0}, {"date": "2010-09-08", "close": 0.19394, "volume": 267918.0}, {"date": "2010-09-10", "close": 0.184243, "volume": 12860.0}, {"date": "2010-09-13", "close": 0.164849, "volume": 364722.0}, {"date": "2010-09-20", "close": 0.164849, "volume": 51562.0}, {"date": "2010-09-21", "close": 0.164849, "volume": 51562.0}, {"date": "2010-09-22", "close": 0.1503035, "volume": 78375.0}, {"date": "2010-09-24", "close": 0.1696975, "volume": 121687.0}, {"date": "2010-09-27", "close": 0.1793945, "volume": 161694.0}, {"date": "2010-09-28", "close": 0.19394, "volume": 381359.0}, {"date": "2010-09-29", "close": 0.19394, "volume": 643865.0}, {"date": "2010-09-30", "close": 0.1793945, "volume": 197999.0}, {"date": "2010-10-01", "close": 0.184243, "volume": 35418.0}, {"date": "2010-10-04", "close": 0.1793945, "volume": 123840.0}, {"date": "2010-10-06", "close": 0.19394, "volume": 987732.0}, {"date": "2010-10-07", "close": 0.1890915, "volume": 368014.0}, {"date": "2010-10-08", "close": 0.1793945, "volume": 718228.0}, {"date": "2010-10-11", "close": 0.1793945, "volume": 4986.0}, {"date": "2010-10-12", "close": 0.1890915, "volume": 51562.0}, {"date": "2010-10-14", "close": 0.19394, "volume": 1058796.0}, {"date": "2010-10-15", "close": 0.1987885, "volume": 102120.0}, {"date": "2010-10-18", "close": 0.232728, "volume": 1661009.0}, {"date": "2010-10-19", "close": 0.252122, "volume": 1169991.0}, {"date": "2010-10-20", "close": 0.252122, "volume": 424276.0}, {"date": "2010-10-21", "close": 0.232728, "volume": 233347.0}, {"date": "2010-10-22", "close": 0.2278795, "volume": 77319.0}, {"date": "2010-10-25", "close": 0.2181825, "volume": 258961.0}, {"date": "2010-10-26", "close": 0.232728, "volume": 148348.0}, {"date": "2010-10-27", "close": 0.2278795, "volume": 403265.0}, {"date": "2010-10-28", "close": 0.242425, "volume": 154702.0}, {"date": "2010-10-29", "close": 0.2472735, "volume": 70452.0}, {"date": "2010-11-01", "close": 0.2472735, "volume": 123116.0}, {"date": "2010-11-02", "close": 0.242425, "volume": 328349.0}, {"date": "2010-11-03", "close": 0.271516, "volume": 830434.0}, {"date": "2010-11-04", "close": 0.281213, "volume": 279984.0}, {"date": "2010-11-05", "close": 0.3151525, "volume": 1368429.0}, {"date": "2010-11-08", "close": 0.329698, "volume": 760277.0}, {"date": "2010-11-09", "close": 0.320001, "volume": 369702.0}, {"date": "2010-11-10", "close": 0.320001, "volume": 486169.0}, {"date": "2010-11-11", "close": 0.320001, "volume": 117872.0}, {"date": "2010-11-12", "close": 0.310304, "volume": 285140.0}, {"date": "2010-11-15", "close": 0.2957585, "volume": 1259336.0}, {"date": "2010-11-16", "close": 0.29091, "volume": 419878.0}, {"date": "2010-11-17", "close": 0.271516, "volume": 305816.0}, {"date": "2010-11-18", "close": 0.281213, "volume": 179231.0}, {"date": "2010-11-19", "close": 0.281213, "volume": 151650.0}, {"date": "2010-11-22", "close": 0.2763645, "volume": 46799.0}, {"date": "2010-11-23", "close": 0.281213, "volume": 25781.0}, {"date": "2010-11-24", "close": 0.271516, "volume": 12441.0}, {"date": "2010-11-25", "close": 0.271516, "volume": 24750.0}, {"date": "2010-11-26", "close": 0.271516, "volume": 15468.0}, {"date": "2010-11-29", "close": 0.2472735, "volume": 302156.0}, {"date": "2010-11-30", "close": 0.232728, "volume": 64974.0}, {"date": "2010-12-01", "close": 0.232728, "volume": 145921.0}, {"date": "2010-12-02", "close": 0.2278795, "volume": 20625.0}, {"date": "2010-12-06", "close": 0.232728, "volume": 10312.0}, {"date": "2010-12-08", "close": 0.271516, "volume": 71429.0}, {"date": "2010-12-09", "close": 0.29091, "volume": 53925.0}, {"date": "2010-12-10", "close": 0.310304, "volume": 203371.0}, {"date": "2010-12-13", "close": 0.29091, "volume": 181087.0}, {"date": "2010-12-14", "close": 0.261819, "volume": 46978.0}, {"date": "2010-12-15", "close": 0.281213, "volume": 51872.0}, {"date": "2010-12-16", "close": 0.261819, "volume": 172263.0}, {"date": "2010-12-17", "close": 0.261819, "volume": 115016.0}, {"date": "2010-12-20", "close": 0.261819, "volume": 91781.0}, {"date": "2010-12-21", "close": 0.252122, "volume": 103125.0}, {"date": "2010-12-22", "close": 0.261819, "volume": 82638.0}, {"date": "2010-12-23", "close": 0.252122, "volume": 77344.0}, {"date": "2010-12-24", "close": 0.252122, "volume": 25781.0}, {"date": "2010-12-29", "close": 0.252122, "volume": 25004.0}, {"date": "2010-12-30", "close": 0.252122, "volume": 146183.0}, {"date": "2010-12-31", "close": 0.252122, "volume": 7281.0}, {"date": "2011-01-04", "close": 0.252122, "volume": 59607.0}, {"date": "2011-01-05", "close": 0.261819, "volume": 103125.0}, {"date": "2011-01-06", "close": 0.2666675, "volume": 37150.0}, {"date": "2011-01-07", "close": 0.271516, "volume": 350521.0}, {"date": "2011-01-10", "close": 0.29091, "volume": 170671.0}, {"date": "2011-01-11", "close": 0.281213, "volume": 321378.0}, {"date": "2011-01-12", "close": 0.281213, "volume": 7219.0}, {"date": "2011-01-13", "close": 0.271516, "volume": 68855.0}, {"date": "2011-01-14", "close": 0.271516, "volume": 34579.0}, {"date": "2011-01-17", "close": 0.2860615, "volume": 244147.0}, {"date": "2011-01-18", "close": 0.261819, "volume": 131723.0}, {"date": "2011-01-19", "close": 0.261819, "volume": 57631.0}, {"date": "2011-01-21", "close": 0.232728, "volume": 55790.0}, {"date": "2011-01-24", "close": 0.2084855, "volume": 282562.0}, {"date": "2011-01-25", "close": 0.2084855, "volume": 212827.0}, {"date": "2011-01-27", "close": 0.203637, "volume": 20625.0}, {"date": "2011-01-28", "close": 0.19394, "volume": 206731.0}, {"date": "2011-01-31", "close": 0.1987885, "volume": 12418.0}, {"date": "2011-02-01", "close": 0.213334, "volume": 77057.0}, {"date": "2011-02-02", "close": 0.2084855, "volume": 133524.0}, {"date": "2011-02-03", "close": 0.1987885, "volume": 30937.0}, {"date": "2011-02-04", "close": 0.203637, "volume": 97968.0}, {"date": "2011-02-07", "close": 0.203637, "volume": 312060.0}, {"date": "2011-02-08", "close": 0.19394, "volume": 232031.0}, {"date": "2011-02-09", "close": 0.19394, "volume": 10312.0}, {"date": "2011-02-10", "close": 0.19394, "volume": 30937.0}, {"date": "2011-02-11", "close": 0.203637, "volume": 80489.0}, {"date": "2011-02-15", "close": 0.1987885, "volume": 9797.0}, {"date": "2011-02-16", "close": 0.19394, "volume": 20625.0}, {"date": "2011-02-17", "close": 0.19394, "volume": 163018.0}, {"date": "2011-02-18", "close": 0.203637, "volume": 175312.0}, {"date": "2011-02-21", "close": 0.1890915, "volume": 82500.0}, {"date": "2011-02-23", "close": 0.1890915, "volume": 25781.0}, {"date": "2011-02-24", "close": 0.1890915, "volume": 82500.0}, {"date": "2011-02-25", "close": 0.1890915, "volume": 164999.0}, {"date": "2011-02-28", "close": 0.1987885, "volume": 20625.0}, {"date": "2011-03-01", "close": 0.184243, "volume": 105703.0}, {"date": "2011-03-02", "close": 0.19394, "volume": 13117.0}, {"date": "2011-03-03", "close": 0.213334, "volume": 866247.0}, {"date": "2011-03-04", "close": 0.223031, "volume": 417497.0}, {"date": "2011-03-07", "close": 0.2278795, "volume": 46923.0}, {"date": "2011-03-08", "close": 0.242425, "volume": 200192.0}, {"date": "2011-03-09", "close": 0.242425, "volume": 243636.0}, {"date": "2011-03-10", "close": 0.223031, "volume": 288233.0}, {"date": "2011-03-11", "close": 0.242425, "volume": 4125.0}, {"date": "2011-03-14", "close": 0.1987885, "volume": 152625.0}, {"date": "2011-03-15", "close": 0.203637, "volume": 195967.0}, {"date": "2011-03-16", "close": 0.2375765, "volume": 289264.0}, {"date": "2011-03-17", "close": 0.232728, "volume": 48985.0}, {"date": "2011-03-18", "close": 0.232728, "volume": 94633.0}, {"date": "2011-03-21", "close": 0.2375765, "volume": 340311.0}, {"date": "2011-03-22", "close": 0.242425, "volume": 201430.0}, {"date": "2011-03-23", "close": 0.2375765, "volume": 12891.0}, {"date": "2011-03-25", "close": 0.2375765, "volume": 98570.0}, {"date": "2011-03-28", "close": 0.2278795, "volume": 282562.0}, {"date": "2011-03-29", "close": 0.232728, "volume": 38981.0}, {"date": "2011-03-30", "close": 0.242425, "volume": 33993.0}, {"date": "2011-03-31", "close": 0.2278795, "volume": 105543.0}, {"date": "2011-04-01", "close": 0.2278795, "volume": 154687.0}, {"date": "2011-04-04", "close": 0.2569705, "volume": 158094.0}, {"date": "2011-04-06", "close": 0.242425, "volume": 113437.0}, {"date": "2011-04-07", "close": 0.252122, "volume": 129624.0}, {"date": "2011-04-08", "close": 0.2375765, "volume": 30937.0}, {"date": "2011-04-11", "close": 0.242425, "volume": 206249.0}, {"date": "2011-04-12", "close": 0.232728, "volume": 58508.0}, {"date": "2011-04-13", "close": 0.242425, "volume": 73909.0}, {"date": "2011-04-14", "close": 0.2278795, "volume": 144375.0}, {"date": "2011-04-15", "close": 0.232728, "volume": 221718.0}, {"date": "2011-04-18", "close": 0.2278795, "volume": 51562.0}, {"date": "2011-04-19", "close": 0.2278795, "volume": 5156.0}, {"date": "2011-04-21", "close": 0.2375765, "volume": 144375.0}, {"date": "2011-04-27", "close": 0.252122, "volume": 263249.0}, {"date": "2011-04-28", "close": 0.271516, "volume": 226128.0}, {"date": "2011-04-29", "close": 0.261819, "volume": 285130.0}, {"date": "2011-05-02", "close": 0.242425, "volume": 468988.0}, {"date": "2011-05-06", "close": 0.242425, "volume": 319400.0}, {"date": "2011-05-09", "close": 0.242425, "volume": 287.0}, {"date": "2011-05-20", "close": 0.261819, "volume": 154687.0}, {"date": "2011-05-24", "close": 0.261819, "volume": 168093.0}, {"date": "2011-05-25", "close": 0.232728, "volume": 85336.0}, {"date": "2011-05-26", "close": 0.213334, "volume": 77082.0}, {"date": "2011-05-27", "close": 0.19394, "volume": 62751.0}, {"date": "2011-05-31", "close": 0.232728, "volume": 247499.0}, {"date": "2011-06-01", "close": 0.252122, "volume": 1168190.0}, {"date": "2011-06-02", "close": 0.232728, "volume": 151593.0}, {"date": "2011-06-03", "close": 0.232728, "volume": 187133.0}, {"date": "2011-06-06", "close": 0.213334, "volume": 154687.0}, {"date": "2011-06-07", "close": 0.223031, "volume": 200100.0}, {"date": "2011-06-08", "close": 0.2278795, "volume": 302929.0}, {"date": "2011-06-09", "close": 0.2278795, "volume": 12595.0}, {"date": "2011-06-10", "close": 0.242425, "volume": 70421.0}, {"date": "2011-06-14", "close": 0.213334, "volume": 272469.0}, {"date": "2011-06-15", "close": 0.2278795, "volume": 39187.0}, {"date": "2011-06-16", "close": 0.19394, "volume": 629061.0}, {"date": "2011-06-17", "close": 0.19394, "volume": 464061.0}, {"date": "2011-06-20", "close": 0.19394, "volume": 381046.0}, {"date": "2011-06-22", "close": 0.184243, "volume": 61875.0}, {"date": "2011-06-23", "close": 0.184243, "volume": 144375.0}, {"date": "2011-06-28", "close": 0.184243, "volume": 164420.0}, {"date": "2011-06-29", "close": 0.1793945, "volume": 297656.0}, {"date": "2011-06-30", "close": 0.1890915, "volume": 47437.0}, {"date": "2011-07-01", "close": 0.213334, "volume": 553337.0}, {"date": "2011-07-04", "close": 0.223031, "volume": 1138620.0}, {"date": "2011-07-05", "close": 0.2278795, "volume": 1514902.0}, {"date": "2011-07-06", "close": 0.232728, "volume": 378874.0}, {"date": "2011-07-07", "close": 0.261819, "volume": 1716846.0}, {"date": "2011-07-08", "close": 0.2860615, "volume": 2168580.0}, {"date": "2011-07-11", "close": 0.29091, "volume": 2555471.0}, {"date": "2011-07-12", "close": 0.281213, "volume": 1564474.0}, {"date": "2011-07-13", "close": 0.3151525, "volume": 2254796.0}, {"date": "2011-07-14", "close": 0.29091, "volume": 689370.0}, {"date": "2011-07-15", "close": 0.271516, "volume": 239249.0}, {"date": "2011-07-18", "close": 0.271516, "volume": 830377.0}, {"date": "2011-07-19", "close": 0.271516, "volume": 273280.0}, {"date": "2011-07-20", "close": 0.320001, "volume": 2863424.0}, {"date": "2011-07-21", "close": 0.3442435, "volume": 2744589.0}, {"date": "2011-07-22", "close": 0.3636375, "volume": 4544847.0}, {"date": "2011-07-25", "close": 0.349092, "volume": 2195324.0}, {"date": "2011-07-26", "close": 0.358789, "volume": 1220021.0}, {"date": "2011-07-27", "close": 0.4218195, "volume": 2691639.0}, {"date": "2011-07-28", "close": 0.426668, "volume": 1221796.0}, {"date": "2011-07-29", "close": 0.4509105, "volume": 1438859.0}, {"date": "2011-08-01", "close": 0.416971, "volume": 686724.0}, {"date": "2011-08-02", "close": 0.407274, "volume": 231495.0}, {"date": "2011-08-03", "close": 0.4121225, "volume": 1858760.0}, {"date": "2011-08-04", "close": 0.407274, "volume": 662390.0}, {"date": "2011-08-05", "close": 0.358789, "volume": 1255836.0}, {"date": "2011-08-08", "close": 0.320001, "volume": 1044277.0}, {"date": "2011-08-09", "close": 0.3442435, "volume": 998116.0}, {"date": "2011-08-10", "close": 0.358789, "volume": 667529.0}, {"date": "2011-08-11", "close": 0.358789, "volume": 359966.0}, {"date": "2011-08-12", "close": 0.358789, "volume": 373968.0}, {"date": "2011-08-15", "close": 0.3927285, "volume": 542606.0}, {"date": "2011-08-16", "close": 0.38788, "volume": 680547.0}, {"date": "2011-08-17", "close": 0.3830315, "volume": 329449.0}, {"date": "2011-08-18", "close": 0.368486, "volume": 285432.0}, {"date": "2011-08-19", "close": 0.3539405, "volume": 182015.0}, {"date": "2011-08-22", "close": 0.329698, "volume": 222104.0}, {"date": "2011-08-23", "close": 0.3733345, "volume": 626931.0}, {"date": "2011-08-24", "close": 0.38788, "volume": 149871.0}, {"date": "2011-08-25", "close": 0.38788, "volume": 558626.0}, {"date": "2011-08-26", "close": 0.4121225, "volume": 618572.0}, {"date": "2011-08-29", "close": 0.416971, "volume": 153656.0}, {"date": "2011-08-30", "close": 0.4218195, "volume": 252173.0}, {"date": "2011-08-31", "close": 0.407274, "volume": 569053.0}, {"date": "2011-09-01", "close": 0.38788, "volume": 177062.0}, {"date": "2011-09-02", "close": 0.38788, "volume": 566345.0}, {"date": "2011-09-06", "close": 0.3830315, "volume": 226843.0}, {"date": "2011-09-07", "close": 0.3636375, "volume": 501361.0}, {"date": "2011-09-08", "close": 0.358789, "volume": 212202.0}, {"date": "2011-09-09", "close": 0.3636375, "volume": 96585.0}, {"date": "2011-09-12", "close": 0.3345465, "volume": 81439.0}, {"date": "2011-09-13", "close": 0.3539405, "volume": 137516.0}, {"date": "2011-09-14", "close": 0.320001, "volume": 354928.0}, {"date": "2011-09-15", "close": 0.300607, "volume": 509544.0}, {"date": "2011-09-16", "close": 0.3054555, "volume": 130946.0}, {"date": "2011-09-19", "close": 0.29091, "volume": 198238.0}, {"date": "2011-09-20", "close": 0.300607, "volume": 36094.0}, {"date": "2011-09-21", "close": 0.3248495, "volume": 133031.0}, {"date": "2011-09-22", "close": 0.29091, "volume": 242910.0}, {"date": "2011-09-26", "close": 0.232728, "volume": 240331.0}, {"date": "2011-09-27", "close": 0.271516, "volume": 286039.0}, {"date": "2011-09-28", "close": 0.271516, "volume": 129628.0}, {"date": "2011-09-29", "close": 0.2860615, "volume": 96133.0}, {"date": "2011-09-30", "close": 0.271516, "volume": 58781.0}, {"date": "2011-10-03", "close": 0.252122, "volume": 18622.0}, {"date": "2011-10-05", "close": 0.242425, "volume": 74250.0}, {"date": "2011-10-06", "close": 0.252122, "volume": 61875.0}, {"date": "2011-10-07", "close": 0.242425, "volume": 38096.0}, {"date": "2011-10-10", "close": 0.252122, "volume": 30937.0}, {"date": "2011-10-11", "close": 0.242425, "volume": 70619.0}, {"date": "2011-10-12", "close": 0.271516, "volume": 73821.0}, {"date": "2011-10-13", "close": 0.281213, "volume": 136047.0}, {"date": "2011-10-14", "close": 0.261819, "volume": 87870.0}, {"date": "2011-10-17", "close": 0.261819, "volume": 45579.0}, {"date": "2011-10-18", "close": 0.252122, "volume": 12963.0}, {"date": "2011-10-19", "close": 0.2569705, "volume": 45715.0}, {"date": "2011-10-20", "close": 0.252122, "volume": 24371.0}, {"date": "2011-10-24", "close": 0.2569705, "volume": 27193.0}, {"date": "2011-10-25", "close": 0.261819, "volume": 20625.0}, {"date": "2011-10-26", "close": 0.232728, "volume": 121012.0}, {"date": "2011-10-27", "close": 0.2278795, "volume": 52774.0}, {"date": "2011-10-28", "close": 0.2375765, "volume": 62548.0}, {"date": "2011-11-01", "close": 0.2278795, "volume": 26924.0}, {"date": "2011-11-02", "close": 0.2278795, "volume": 20625.0}, {"date": "2011-11-03", "close": 0.223031, "volume": 108281.0}, {"date": "2011-11-04", "close": 0.2181825, "volume": 15469.0}, {"date": "2011-11-07", "close": 0.203637, "volume": 290719.0}, {"date": "2011-11-08", "close": 0.1987885, "volume": 464924.0}, {"date": "2011-11-09", "close": 0.2084855, "volume": 365061.0}, {"date": "2011-11-10", "close": 0.19394, "volume": 1382451.0}, {"date": "2011-11-11", "close": 0.19394, "volume": 26812.0}, {"date": "2011-11-14", "close": 0.184243, "volume": 16500.0}, {"date": "2011-11-15", "close": 0.184243, "volume": 26237.0}, {"date": "2011-11-16", "close": 0.184243, "volume": 175312.0}, {"date": "2011-11-17", "close": 0.184243, "volume": 83047.0}, {"date": "2011-11-18", "close": 0.184243, "volume": 151755.0}, {"date": "2011-11-21", "close": 0.1696975, "volume": 9695.0}, {"date": "2011-11-22", "close": 0.1696975, "volume": 103125.0}, {"date": "2011-11-23", "close": 0.1696975, "volume": 41250.0}, {"date": "2011-11-24", "close": 0.155152, "volume": 642611.0}, {"date": "2011-11-25", "close": 0.164849, "volume": 567186.0}, {"date": "2011-11-28", "close": 0.1600005, "volume": 28875.0}, {"date": "2011-11-29", "close": 0.155152, "volume": 390935.0}, {"date": "2011-11-30", "close": 0.1503035, "volume": 55172.0}, {"date": "2011-12-01", "close": 0.1406065, "volume": 1049190.0}, {"date": "2011-12-02", "close": 0.164849, "volume": 433124.0}, {"date": "2011-12-05", "close": 0.164849, "volume": 16840.0}, {"date": "2011-12-06", "close": 0.1503035, "volume": 118490.0}, {"date": "2011-12-07", "close": 0.1503035, "volume": 36496.0}, {"date": "2011-12-08", "close": 0.1503035, "volume": 30731.0}, {"date": "2011-12-12", "close": 0.135758, "volume": 136135.0}, {"date": "2011-12-13", "close": 0.135758, "volume": 105703.0}, {"date": "2011-12-14", "close": 0.135758, "volume": 44860.0}, {"date": "2011-12-16", "close": 0.1309095, "volume": 351695.0}, {"date": "2011-12-19", "close": 0.1309095, "volume": 477513.0}, {"date": "2011-12-20", "close": 0.126061, "volume": 136442.0}, {"date": "2011-12-21", "close": 0.126061, "volume": 108276.0}, {"date": "2011-12-30", "close": 0.126061, "volume": 97966.0}, {"date": "2012-01-04", "close": 0.1212125, "volume": 153243.0}, {"date": "2012-01-05", "close": 0.116364, "volume": 51562.0}, {"date": "2012-01-06", "close": 0.126061, "volume": 41250.0}, {"date": "2012-01-11", "close": 0.126061, "volume": 287718.0}, {"date": "2012-01-12", "close": 0.106667, "volume": 497577.0}, {"date": "2012-01-13", "close": 0.126061, "volume": 687842.0}, {"date": "2012-01-16", "close": 0.126061, "volume": 516336.0}, {"date": "2012-01-17", "close": 0.126061, "volume": 39739.0}, {"date": "2012-01-18", "close": 0.1212125, "volume": 90580.0}, {"date": "2012-01-20", "close": 0.126061, "volume": 316543.0}, {"date": "2012-01-23", "close": 0.126061, "volume": 153656.0}, {"date": "2012-01-24", "close": 0.126061, "volume": 97968.0}, {"date": "2012-01-27", "close": 0.126061, "volume": 41250.0}, {"date": "2012-01-30", "close": 0.116364, "volume": 15469.0}, {"date": "2012-01-31", "close": 0.126061, "volume": 220139.0}, {"date": "2012-02-01", "close": 0.126061, "volume": 226988.0}, {"date": "2012-02-02", "close": 0.1309095, "volume": 7015.0}, {"date": "2012-02-03", "close": 0.1309095, "volume": 43901.0}, {"date": "2012-02-06", "close": 0.126061, "volume": 102143.0}, {"date": "2012-02-08", "close": 0.1309095, "volume": 283431.0}, {"date": "2012-02-09", "close": 0.1309095, "volume": 25943.0}, {"date": "2012-02-10", "close": 0.1212125, "volume": 51562.0}, {"date": "2012-02-13", "close": 0.116364, "volume": 25149.0}, {"date": "2012-02-15", "close": 0.116364, "volume": 515623.0}, {"date": "2012-02-16", "close": 0.116364, "volume": 98935.0}, {"date": "2012-02-17", "close": 0.106667, "volume": 541405.0}, {"date": "2012-02-21", "close": 0.106667, "volume": 55485.0}, {"date": "2012-02-22", "close": 0.09697, "volume": 109267.0}, {"date": "2012-02-23", "close": 0.09697, "volume": 113437.0}, {"date": "2012-02-24", "close": 0.09697, "volume": 77344.0}, {"date": "2012-02-28", "close": 0.1115155, "volume": 303224.0}, {"date": "2012-02-29", "close": 0.106667, "volume": 579817.0}, {"date": "2012-03-01", "close": 0.1018185, "volume": 190634.0}, {"date": "2012-03-02", "close": 0.0921215, "volume": 82500.0}, {"date": "2012-03-05", "close": 0.0921215, "volume": 108281.0}, {"date": "2012-03-06", "close": 0.0921215, "volume": 103125.0}, {"date": "2012-03-07", "close": 0.0921215, "volume": 137034.0}, {"date": "2012-03-08", "close": 0.087273, "volume": 331461.0}, {"date": "2012-03-12", "close": 0.0727275, "volume": 206249.0}, {"date": "2012-03-14", "close": 0.077576, "volume": 679592.0}, {"date": "2012-03-15", "close": 0.0727275, "volume": 501186.0}, {"date": "2012-03-16", "close": 0.0892124, "volume": 542951.0}, {"date": "2012-03-19", "close": 0.0901821, "volume": 269363.0}, {"date": "2012-03-20", "close": 0.0824245, "volume": 149044.0}, {"date": "2012-03-21", "close": 0.0824245, "volume": 123750.0}, {"date": "2012-03-22", "close": 0.0766063, "volume": 73734.0}, {"date": "2012-03-23", "close": 0.0766063, "volume": 189528.0}, {"date": "2012-03-26", "close": 0.0727275, "volume": 57972.0}, {"date": "2012-03-27", "close": 0.0688487, "volume": 207719.0}, {"date": "2012-03-28", "close": 0.077576, "volume": 162421.0}, {"date": "2012-03-29", "close": 0.0921215, "volume": 1523401.0}, {"date": "2012-03-30", "close": 0.0785457, "volume": 6533902.0}, {"date": "2012-04-02", "close": 0.0814548, "volume": 966856.0}, {"date": "2012-04-03", "close": 0.0833942, "volume": 189366.0}, {"date": "2012-04-04", "close": 0.0814548, "volume": 49500.0}, {"date": "2012-04-05", "close": 0.077576, "volume": 821904.0}, {"date": "2012-04-10", "close": 0.077576, "volume": 22043.0}, {"date": "2012-04-11", "close": 0.0766063, "volume": 51562.0}, {"date": "2012-04-12", "close": 0.0756366, "volume": 61875.0}, {"date": "2012-04-13", "close": 0.077576, "volume": 40954.0}, {"date": "2012-04-16", "close": 0.0736972, "volume": 116531.0}, {"date": "2012-04-17", "close": 0.067879, "volume": 233063.0}, {"date": "2012-04-18", "close": 0.067879, "volume": 30937.0}, {"date": "2012-04-19", "close": 0.067879, "volume": 110639.0}, {"date": "2012-04-20", "close": 0.0610911, "volume": 695861.0}, {"date": "2012-04-23", "close": 0.0572123, "volume": 323296.0}, {"date": "2012-04-24", "close": 0.0610911, "volume": 72187.0}, {"date": "2012-04-27", "close": 0.0572123, "volume": 130862.0}, {"date": "2012-04-30", "close": 0.0562426, "volume": 206249.0}, {"date": "2012-05-01", "close": 0.0562426, "volume": 226874.0}, {"date": "2012-05-02", "close": 0.0562426, "volume": 307839.0}, {"date": "2012-05-03", "close": 0.0504244, "volume": 221718.0}, {"date": "2012-05-04", "close": 0.0504244, "volume": 36094.0}, {"date": "2012-05-07", "close": 0.0436365, "volume": 263071.0}, {"date": "2012-05-08", "close": 0.0436365, "volume": 781685.0}, {"date": "2012-05-09", "close": 0.0397577, "volume": 551088.0}, {"date": "2012-05-10", "close": 0.0397577, "volume": 41250.0}, {"date": "2012-05-11", "close": 0.0397577, "volume": 127781.0}, {"date": "2012-05-14", "close": 0.038788, "volume": 541405.0}, {"date": "2012-05-15", "close": 0.038788, "volume": 82500.0}, {"date": "2012-05-16", "close": 0.0397577, "volume": 231102.0}, {"date": "2012-05-18", "close": 0.0397577, "volume": 139218.0}, {"date": "2012-05-21", "close": 0.0407274, "volume": 154687.0}, {"date": "2012-05-22", "close": 0.0436365, "volume": 293905.0}, {"date": "2012-05-23", "close": 0.048485, "volume": 570818.0}, {"date": "2012-05-25", "close": 0.0494547, "volume": 77344.0}, {"date": "2012-05-29", "close": 0.0436365, "volume": 415366.0}, {"date": "2012-05-30", "close": 0.0465456, "volume": 103125.0}, {"date": "2012-06-04", "close": 0.0436365, "volume": 587811.0}, {"date": "2012-06-05", "close": 0.0407274, "volume": 56048.0}, {"date": "2012-06-06", "close": 0.0407274, "volume": 206249.0}, {"date": "2012-06-07", "close": 0.0407274, "volume": 25781.0}, {"date": "2012-06-08", "close": 0.0407274, "volume": 51562.0}, {"date": "2012-06-12", "close": 0.0397577, "volume": 10312.0}, {"date": "2012-06-13", "close": 0.0407274, "volume": 257812.0}, {"date": "2012-06-14", "close": 0.0407274, "volume": 206249.0}, {"date": "2012-06-18", "close": 0.0436365, "volume": 265030.0}, {"date": "2012-06-19", "close": 0.0407274, "volume": 9998.0}, {"date": "2012-06-20", "close": 0.0397577, "volume": 104595.0}, {"date": "2012-06-21", "close": 0.0407274, "volume": 51877.0}, {"date": "2012-06-22", "close": 0.0397577, "volume": 29391.0}, {"date": "2012-06-25", "close": 0.0378183, "volume": 407104.0}, {"date": "2012-06-26", "close": 0.0378183, "volume": 25472.0}, {"date": "2012-06-27", "close": 0.0358789, "volume": 319996.0}, {"date": "2012-06-28", "close": 0.0320001, "volume": 496175.0}, {"date": "2012-06-29", "close": 0.0368486, "volume": 13406.0}, {"date": "2012-07-02", "close": 0.038788, "volume": 51562.0}, {"date": "2012-07-03", "close": 0.0407274, "volume": 61875.0}, {"date": "2012-07-04", "close": 0.0426668, "volume": 28871.0}, {"date": "2012-07-05", "close": 0.0436365, "volume": 128906.0}, {"date": "2012-07-06", "close": 0.0455759, "volume": 25781.0}, {"date": "2012-07-09", "close": 0.0533335, "volume": 348561.0}, {"date": "2012-07-10", "close": 0.0552729, "volume": 670310.0}, {"date": "2012-07-11", "close": 0.067879, "volume": 391875.0}, {"date": "2012-07-12", "close": 0.067879, "volume": 146805.0}, {"date": "2012-07-16", "close": 0.067879, "volume": 154687.0}, {"date": "2012-07-17", "close": 0.058182, "volume": 188945.0}, {"date": "2012-07-20", "close": 0.058182, "volume": 305745.0}, {"date": "2012-07-23", "close": 0.0494547, "volume": 522862.0}, {"date": "2012-07-25", "close": 0.048485, "volume": 2522.0}, {"date": "2012-07-26", "close": 0.0436365, "volume": 206249.0}, {"date": "2012-08-01", "close": 0.0436365, "volume": 51562.0}, {"date": "2012-08-02", "close": 0.0397577, "volume": 25781.0}, {"date": "2012-08-03", "close": 0.038788, "volume": 126462.0}, {"date": "2012-08-06", "close": 0.038788, "volume": 116865.0}, {"date": "2012-08-07", "close": 0.038788, "volume": 898594.0}, {"date": "2012-08-08", "close": 0.038788, "volume": 217215.0}, {"date": "2012-08-09", "close": 0.038788, "volume": 391874.0}, {"date": "2012-08-10", "close": 0.038788, "volume": 77485.0}, {"date": "2012-08-13", "close": 0.038788, "volume": 658967.0}, {"date": "2012-08-14", "close": 0.0407274, "volume": 309374.0}, {"date": "2012-08-15", "close": 0.0416971, "volume": 412499.0}, {"date": "2012-08-16", "close": 0.0397577, "volume": 20625.0}, {"date": "2012-08-17", "close": 0.0397577, "volume": 154687.0}, {"date": "2012-08-21", "close": 0.0407274, "volume": 44988.0}, {"date": "2012-08-23", "close": 0.0407274, "volume": 51562.0}, {"date": "2012-08-24", "close": 0.0397577, "volume": 145581.0}, {"date": "2012-08-27", "close": 0.038788, "volume": 237011.0}, {"date": "2012-08-28", "close": 0.038788, "volume": 756113.0}, {"date": "2012-08-29", "close": 0.038788, "volume": 309374.0}, {"date": "2012-08-30", "close": 0.038788, "volume": 132438.0}, {"date": "2012-08-31", "close": 0.038788, "volume": 638569.0}, {"date": "2012-09-03", "close": 0.0426668, "volume": 20625.0}, {"date": "2012-09-04", "close": 0.0436365, "volume": 103125.0}, {"date": "2012-09-05", "close": 0.0407274, "volume": 20625.0}, {"date": "2012-09-06", "close": 0.0397577, "volume": 41250.0}, {"date": "2012-09-07", "close": 0.0407274, "volume": 51562.0}, {"date": "2012-09-12", "close": 0.0407274, "volume": 128878.0}, {"date": "2012-09-13", "close": 0.038788, "volume": 448592.0}, {"date": "2012-09-17", "close": 0.038788, "volume": 278437.0}, {"date": "2012-09-24", "close": 0.0436365, "volume": 103125.0}, {"date": "2012-10-04", "close": 0.0416971, "volume": 327959.0}, {"date": "2012-10-09", "close": 0.038788, "volume": 590904.0}, {"date": "2012-10-10", "close": 0.038788, "volume": 76570.0}, {"date": "2012-10-16", "close": 0.038788, "volume": 58758.0}, {"date": "2012-10-17", "close": 0.038788, "volume": 41250.0}, {"date": "2012-10-19", "close": 0.038788, "volume": 206249.0}, {"date": "2012-10-23", "close": 0.0300607, "volume": 20625.0}, {"date": "2012-10-25", "close": 0.0320001, "volume": 20625.0}, {"date": "2012-10-30", "close": 0.0310304, "volume": 20625.0}, {"date": "2012-11-06", "close": 0.0310304, "volume": 206249.0}, {"date": "2012-11-07", "close": 0.0320001, "volume": 103125.0}, {"date": "2012-11-14", "close": 0.029091, "volume": 1149840.0}, {"date": "2012-11-15", "close": 0.029091, "volume": 67031.0}, {"date": "2012-11-16", "close": 0.0339395, "volume": 185624.0}, {"date": "2012-11-20", "close": 0.029091, "volume": 785603.0}, {"date": "2012-11-21", "close": 0.0261819, "volume": 186429.0}, {"date": "2012-11-26", "close": 0.0281213, "volume": 17789.0}, {"date": "2012-11-27", "close": 0.0261819, "volume": 148968.0}, {"date": "2012-12-10", "close": 0.0232728, "volume": 245996.0}, {"date": "2012-12-13", "close": 0.0242425, "volume": 112406.0}, {"date": "2012-12-14", "close": 0.029091, "volume": 149298.0}, {"date": "2012-12-18", "close": 0.0329698, "volume": 273513.0}, {"date": "2012-12-19", "close": 0.0329698, "volume": 273.0}, {"date": "2012-12-20", "close": 0.0310304, "volume": 51562.0}, {"date": "2012-12-21", "close": 0.0349092, "volume": 40562.0}, {"date": "2013-01-04", "close": 0.0339395, "volume": 52044.0}, {"date": "2013-01-08", "close": 0.0300607, "volume": 309374.0}, {"date": "2013-01-09", "close": 0.029091, "volume": 211406.0}, {"date": "2013-01-10", "close": 0.029091, "volume": 4593.0}, {"date": "2013-01-11", "close": 0.029091, "volume": 40401.0}, {"date": "2013-01-17", "close": 0.0310304, "volume": 13577.0}, {"date": "2013-01-18", "close": 0.0320001, "volume": 41521.0}, {"date": "2013-01-22", "close": 0.0329698, "volume": 120213.0}, {"date": "2013-01-23", "close": 0.029091, "volume": 30937.0}, {"date": "2013-01-24", "close": 0.029091, "volume": 75430.0}, {"date": "2013-01-30", "close": 0.029091, "volume": 10312.0}, {"date": "2013-03-04", "close": 0.0252122, "volume": 1237496.0}, {"date": "2013-03-06", "close": 0.0242425, "volume": 13922.0}, {"date": "2013-03-07", "close": 0.0261819, "volume": 433124.0}, {"date": "2013-03-11", "close": 0.029091, "volume": 103125.0}, {"date": "2013-03-12", "close": 0.029091, "volume": 515623.0}, {"date": "2013-03-14", "close": 0.0300607, "volume": 290300.0}, {"date": "2013-03-18", "close": 0.0358789, "volume": 178775.0}, {"date": "2013-03-19", "close": 0.0339395, "volume": 309374.0}, {"date": "2013-03-20", "close": 0.0339395, "volume": 1289143.0}, {"date": "2013-03-21", "close": 0.0339395, "volume": 48382.0}, {"date": "2013-03-27", "close": 0.0339395, "volume": 103125.0}, {"date": "2013-04-02", "close": 0.0310304, "volume": 64226.0}, {"date": "2013-04-08", "close": 0.0310304, "volume": 154687.0}, {"date": "2013-04-10", "close": 0.0349092, "volume": 82500.0}, {"date": "2013-04-11", "close": 0.0339395, "volume": 41250.0}, {"date": "2013-04-12", "close": 0.0320001, "volume": 15093.0}, {"date": "2013-04-15", "close": 0.0320001, "volume": 26157.0}, {"date": "2013-04-17", "close": 0.029091, "volume": 11344.0}, {"date": "2013-04-18", "close": 0.029091, "volume": 26297.0}, {"date": "2013-05-07", "close": 0.0242425, "volume": 257812.0}, {"date": "2013-05-13", "close": 0.0242425, "volume": 67031.0}, {"date": "2013-05-14", "close": 0.0242425, "volume": 211406.0}, {"date": "2013-05-16", "close": 0.0223031, "volume": 185624.0}, {"date": "2013-05-23", "close": 0.019394, "volume": 51562.0}, {"date": "2013-05-24", "close": 0.0184243, "volume": 25781.0}, {"date": "2013-06-05", "close": 0.0164849, "volume": 72187.0}, {"date": "2013-06-06", "close": 0.0174546, "volume": 314530.0}, {"date": "2013-06-11", "close": 0.0164849, "volume": 534206.0}, {"date": "2013-06-13", "close": 0.0164849, "volume": 51562.0}, {"date": "2013-06-14", "close": 0.0164849, "volume": 103125.0}, {"date": "2013-06-18", "close": 0.0145455, "volume": 270327.0}, {"date": "2013-06-19", "close": 0.0145455, "volume": 51562.0}, {"date": "2013-06-20", "close": 0.0155152, "volume": 314503.0}, {"date": "2013-06-21", "close": 0.0155152, "volume": 515623.0}, {"date": "2013-06-24", "close": 0.0155152, "volume": 301357.0}, {"date": "2013-06-25", "close": 0.0145455, "volume": 412499.0}, {"date": "2013-06-26", "close": 0.0126061, "volume": 1140559.0}, {"date": "2013-06-27", "close": 0.0126061, "volume": 182612.0}, {"date": "2013-07-02", "close": 0.0126061, "volume": 61875.0}, {"date": "2013-07-05", "close": 0.0145455, "volume": 206249.0}, {"date": "2013-07-10", "close": 0.0155152, "volume": 95673.0}, {"date": "2013-07-11", "close": 0.019394, "volume": 36094.0}, {"date": "2013-07-15", "close": 0.019394, "volume": 23952.0}, {"date": "2013-07-29", "close": 0.0174546, "volume": 30937.0}, {"date": "2013-08-06", "close": 0.0106667, "volume": 82500.0}, {"date": "2013-08-13", "close": 0.0126061, "volume": 387515.0}, {"date": "2013-08-14", "close": 0.0126061, "volume": 50765.0}, {"date": "2013-08-21", "close": 0.0116364, "volume": 10312.0}, {"date": "2013-08-23", "close": 0.0126061, "volume": 48469.0}, {"date": "2013-08-26", "close": 0.019394, "volume": 215531.0}, {"date": "2013-08-30", "close": 0.0174546, "volume": 30937.0}, {"date": "2013-09-02", "close": 0.0174546, "volume": 23800.0}, {"date": "2013-09-03", "close": 0.0155152, "volume": 15469.0}, {"date": "2013-09-05", "close": 0.0164849, "volume": 7460.0}, {"date": "2013-09-06", "close": 0.019394, "volume": 29597.0}, {"date": "2013-09-19", "close": 0.019394, "volume": 13091.0}, {"date": "2013-09-26", "close": 0.019394, "volume": 323405.0}, {"date": "2013-09-30", "close": 0.0213334, "volume": 92812.0}, {"date": "2013-10-01", "close": 0.0271516, "volume": 192218.0}, {"date": "2013-10-08", "close": 0.0271516, "volume": 171187.0}, {"date": "2013-10-18", "close": 0.0242425, "volume": 61875.0}, {"date": "2013-10-21", "close": 0.019394, "volume": 122718.0}, {"date": "2013-10-30", "close": 0.0223031, "volume": 7219.0}, {"date": "2013-11-04", "close": 0.0203637, "volume": 51562.0}, {"date": "2013-11-08", "close": 0.0203637, "volume": 4125.0}, {"date": "2013-11-12", "close": 0.0203637, "volume": 5156.0}, {"date": "2013-11-14", "close": 0.0252122, "volume": 154687.0}, {"date": "2013-11-15", "close": 0.029091, "volume": 577498.0}, {"date": "2013-11-18", "close": 0.038788, "volume": 356172.0}, {"date": "2013-11-19", "close": 0.038788, "volume": 61875.0}, {"date": "2013-11-20", "close": 0.0465456, "volume": 672837.0}, {"date": "2013-11-22", "close": 0.048485, "volume": 1946926.0}, {"date": "2013-11-25", "close": 0.048485, "volume": 902341.0}, {"date": "2013-11-26", "close": 0.0543032, "volume": 1521089.0}, {"date": "2013-11-27", "close": 0.0814548, "volume": 4443517.0}, {"date": "2013-11-28", "close": 0.0814548, "volume": 8002991.0}, {"date": "2013-11-29", "close": 0.0804851, "volume": 1639682.0}, {"date": "2013-12-02", "close": 0.077576, "volume": 51562.0}, {"date": "2013-12-05", "close": 0.0736972, "volume": 1053934.0}, {"date": "2013-12-06", "close": 0.0756366, "volume": 1833013.0}, {"date": "2013-12-09", "close": 0.0727275, "volume": 18047.0}, {"date": "2013-12-10", "close": 0.0736972, "volume": 1606167.0}, {"date": "2013-12-11", "close": 0.0630305, "volume": 95906.0}, {"date": "2013-12-12", "close": 0.067879, "volume": 448590.0}, {"date": "2013-12-16", "close": 0.0717578, "volume": 119244.0}, {"date": "2013-12-17", "close": 0.0717578, "volume": 51562.0}, {"date": "2013-12-18", "close": 0.0727275, "volume": 20625.0}, {"date": "2013-12-19", "close": 0.0727275, "volume": 714654.0}, {"date": "2013-12-20", "close": 0.0727275, "volume": 374745.0}, {"date": "2013-12-23", "close": 0.0727275, "volume": 92410.0}, {"date": "2013-12-24", "close": 0.0727275, "volume": 41250.0}, {"date": "2013-12-27", "close": 0.0727275, "volume": 41250.0}, {"date": "2013-12-30", "close": 0.0727275, "volume": 318655.0}, {"date": "2013-12-31", "close": 0.0727275, "volume": 103125.0}, {"date": "2014-01-02", "close": 0.0727275, "volume": 103125.0}, {"date": "2014-01-03", "close": 0.0727275, "volume": 118593.0}, {"date": "2014-01-06", "close": 0.0717578, "volume": 41250.0}, {"date": "2014-01-07", "close": 0.0717578, "volume": 345468.0}, {"date": "2014-01-09", "close": 0.0717578, "volume": 252655.0}, {"date": "2014-01-10", "close": 0.0717578, "volume": 113179.0}, {"date": "2014-01-13", "close": 0.0707881, "volume": 41250.0}, {"date": "2014-01-14", "close": 0.0698184, "volume": 82500.0}, {"date": "2014-01-15", "close": 0.067879, "volume": 45375.0}, {"date": "2014-01-21", "close": 0.0669093, "volume": 134062.0}, {"date": "2014-01-22", "close": 0.0630305, "volume": 1668516.0}, {"date": "2014-01-23", "close": 0.0620608, "volume": 41250.0}, {"date": "2014-01-24", "close": 0.0591517, "volume": 452717.0}, {"date": "2014-01-30", "close": 0.048485, "volume": 21450.0}, {"date": "2014-02-04", "close": 0.0407274, "volume": 44240.0}, {"date": "2014-02-10", "close": 0.0407274, "volume": 5156.0}, {"date": "2014-02-11", "close": 0.0426668, "volume": 61875.0}, {"date": "2014-02-12", "close": 0.0446062, "volume": 103125.0}, {"date": "2014-02-14", "close": 0.0533335, "volume": 20625.0}, {"date": "2014-02-17", "close": 0.0523638, "volume": 53676.0}, {"date": "2014-02-21", "close": 0.0465456, "volume": 18562.0}, {"date": "2014-02-24", "close": 0.0465456, "volume": 84562.0}, {"date": "2014-02-26", "close": 0.0465456, "volume": 7424.0}, {"date": "2014-02-27", "close": 0.0523638, "volume": 206249.0}, {"date": "2014-02-28", "close": 0.0523638, "volume": 223935.0}, {"date": "2014-03-03", "close": 0.0523638, "volume": 28875.0}, {"date": "2014-03-04", "close": 0.0504244, "volume": 28875.0}, {"date": "2014-03-05", "close": 0.0504244, "volume": 41250.0}, {"date": "2014-03-13", "close": 0.0436365, "volume": 103125.0}, {"date": "2014-03-14", "close": 0.048485, "volume": 131838.0}, {"date": "2014-03-18", "close": 0.048485, "volume": 10312.0}, {"date": "2014-03-21", "close": 0.048485, "volume": 10312.0}, {"date": "2014-03-25", "close": 0.0494547, "volume": 206249.0}, {"date": "2014-03-28", "close": 0.0494547, "volume": 209374.0}, {"date": "2014-04-01", "close": 0.0494547, "volume": 901129.0}, {"date": "2014-04-02", "close": 0.0494547, "volume": 206249.0}, {"date": "2014-04-17", "close": 0.0465456, "volume": 25781.0}, {"date": "2014-04-22", "close": 0.0475153, "volume": 87656.0}, {"date": "2014-05-12", "close": 0.0252122, "volume": 510467.0}, {"date": "2014-05-14", "close": 0.0232728, "volume": 51562.0}, {"date": "2014-05-20", "close": 0.0232728, "volume": 10312.0}, {"date": "2014-05-21", "close": 0.0261819, "volume": 34609.0}, {"date": "2014-06-03", "close": 0.0213334, "volume": 51562.0}, {"date": "2014-06-04", "close": 0.0271516, "volume": 22827.0}, {"date": "2014-06-05", "close": 0.0261819, "volume": 245684.0}, {"date": "2014-06-06", "close": 0.038788, "volume": 362421.0}, {"date": "2014-06-10", "close": 0.0455759, "volume": 130453.0}, {"date": "2014-06-11", "close": 0.0416971, "volume": 47628.0}, {"date": "2014-06-12", "close": 0.0339395, "volume": 360936.0}, {"date": "2014-06-13", "close": 0.0320001, "volume": 513561.0}, {"date": "2014-06-16", "close": 0.0339395, "volume": 917810.0}, {"date": "2014-06-17", "close": 0.0339395, "volume": 1539976.0}, {"date": "2014-06-18", "close": 0.029091, "volume": 182881.0}, {"date": "2014-06-19", "close": 0.0271516, "volume": 21501.0}, {"date": "2014-06-20", "close": 0.0271516, "volume": 29272.0}, {"date": "2014-06-24", "close": 0.029091, "volume": 1662019.0}, {"date": "2014-06-25", "close": 0.029091, "volume": 639352.0}, {"date": "2014-06-30", "close": 0.029091, "volume": 22949.0}, {"date": "2014-07-01", "close": 0.029091, "volume": 5156.0}, {"date": "2014-07-08", "close": 0.0310304, "volume": 30937.0}, {"date": "2014-07-22", "close": 0.0329698, "volume": 82500.0}, {"date": "2014-07-23", "close": 0.0329698, "volume": 30937.0}, {"date": "2014-07-28", "close": 0.0329698, "volume": 9166.0}, {"date": "2014-07-31", "close": 0.0349092, "volume": 11459.0}, {"date": "2014-08-22", "close": 0.029091, "volume": 36094.0}, {"date": "2014-08-25", "close": 0.0281213, "volume": 103125.0}, {"date": "2014-09-15", "close": 0.0232728, "volume": 522468.0}, {"date": "2014-09-25", "close": 0.0242425, "volume": 144777.0}, {"date": "2014-10-01", "close": 0.0261819, "volume": 72156.0}, {"date": "2014-10-02", "close": 0.0242425, "volume": 26442.0}, {"date": "2014-10-08", "close": 0.0223031, "volume": 30937.0}, {"date": "2014-10-09", "close": 0.0223031, "volume": 149531.0}, {"date": "2014-11-04", "close": 0.0223031, "volume": 51562.0}, {"date": "2014-11-05", "close": 0.0223031, "volume": 4125.0}, {"date": "2014-11-17", "close": 0.0223031, "volume": 3094.0}, {"date": "2014-12-12", "close": 0.0184243, "volume": 23719.0}, {"date": "2014-12-17", "close": 0.019394, "volume": 7219.0}, {"date": "2014-12-29", "close": 0.0174546, "volume": 31969.0}, {"date": "2015-01-07", "close": 0.019394, "volume": 18562.0}, {"date": "2015-01-12", "close": 0.019394, "volume": 43312.0}, {"date": "2015-01-16", "close": 0.019394, "volume": 30937.0}, {"date": "2015-02-04", "close": 0.019394, "volume": 50533.0}, {"date": "2015-02-06", "close": 0.019394, "volume": 17529.0}, {"date": "2015-02-20", "close": 0.0155152, "volume": 10312.0}, {"date": "2015-02-23", "close": 0.019394, "volume": 76436.0}, {"date": "2015-03-02", "close": 0.0174546, "volume": 10312.0}, {"date": "2015-03-09", "close": 0.0135758, "volume": 150438.0}, {"date": "2015-03-10", "close": 0.009697, "volume": 209467.0}, {"date": "2015-03-13", "close": 0.0145455, "volume": 103125.0}, {"date": "2015-04-02", "close": 0.0145455, "volume": 82500.0}, {"date": "2015-04-10", "close": 0.0164849, "volume": 22687.0}, {"date": "2015-04-24", "close": 0.0145455, "volume": 20625.0}, {"date": "2015-04-29", "close": 0.0155152, "volume": 103125.0}, {"date": "2015-05-07", "close": 0.0145455, "volume": 51562.0}, {"date": "2015-05-11", "close": 0.009697, "volume": 118593.0}, {"date": "2015-05-13", "close": 0.009697, "volume": 82500.0}, {"date": "2015-05-14", "close": 0.009697, "volume": 139218.0}, {"date": "2015-05-15", "close": 0.0116364, "volume": 82500.0}, {"date": "2015-05-18", "close": 0.0116364, "volume": 51562.0}, {"date": "2015-05-19", "close": 0.009697, "volume": 5362.0}, {"date": "2015-05-20", "close": 0.0126061, "volume": 7425.0}, {"date": "2015-05-21", "close": 0.009697, "volume": 123750.0}, {"date": "2015-05-26", "close": 0.0106667, "volume": 185772.0}, {"date": "2015-06-01", "close": 0.0106667, "volume": 10312.0}, {"date": "2015-06-05", "close": 0.0106667, "volume": 103125.0}, {"date": "2015-06-12", "close": 0.0106667, "volume": 144375.0}, {"date": "2015-06-15", "close": 0.0106667, "volume": 72040.0}, {"date": "2015-06-16", "close": 0.0106667, "volume": 123897.0}, {"date": "2015-06-23", "close": 0.009697, "volume": 7751.0}, {"date": "2015-06-24", "close": 0.009697, "volume": 10312.0}, {"date": "2015-06-25", "close": 0.009697, "volume": 133406.0}, {"date": "2015-06-29", "close": 0.009697, "volume": 691591.0}, {"date": "2015-07-06", "close": 0.0126061, "volume": 7219.0}, {"date": "2015-07-14", "close": 0.0300607, "volume": 829122.0}, {"date": "2015-07-15", "close": 0.0320001, "volume": 280499.0}, {"date": "2015-07-17", "close": 0.019394, "volume": 156956.0}, {"date": "2015-07-20", "close": 0.019394, "volume": 8044.0}, {"date": "2015-07-24", "close": 0.0164849, "volume": 28875.0}, {"date": "2015-08-20", "close": 0.0164849, "volume": 51562.0}, {"date": "2015-10-09", "close": 0.0135758, "volume": 6187.0}, {"date": "2015-10-27", "close": 0.009697, "volume": 1031247.0}, {"date": "2015-10-29", "close": 0.0106667, "volume": 35042.0}, {"date": "2015-11-04", "close": 0.0116364, "volume": 22069.0}, {"date": "2015-11-09", "close": 0.0116364, "volume": 142931.0}, {"date": "2015-11-18", "close": 0.0116364, "volume": 13460.0}, {"date": "2015-11-26", "close": 0.0106667, "volume": 309374.0}, {"date": "2015-11-30", "close": 0.0106667, "volume": 61875.0}, {"date": "2015-12-07", "close": 0.0106667, "volume": 86604.0}, {"date": "2016-01-13", "close": 0.0106667, "volume": 103125.0}, {"date": "2016-01-20", "close": 0.0106667, "volume": 367144.0}, {"date": "2016-01-27", "close": 0.0106667, "volume": 206249.0}, {"date": "2016-02-01", "close": 0.009697, "volume": 177061.0}, {"date": "2016-02-03", "close": 0.009697, "volume": 180468.0}, {"date": "2016-02-25", "close": 0.0116364, "volume": 206249.0}, {"date": "2016-02-26", "close": 0.0135758, "volume": 224384.0}, {"date": "2016-02-29", "close": 0.0135758, "volume": 180468.0}, {"date": "2016-03-01", "close": 0.0145455, "volume": 20625.0}, {"date": "2016-03-10", "close": 0.0155152, "volume": 206249.0}, {"date": "2016-03-29", "close": 0.009697, "volume": 349593.0}, {"date": "2016-04-06", "close": 0.009697, "volume": 20625.0}, {"date": "2016-04-12", "close": 0.0106667, "volume": 360936.0}, {"date": "2016-04-13", "close": 0.0135758, "volume": 364946.0}, {"date": "2016-04-21", "close": 0.0135758, "volume": 174229.0}, {"date": "2016-04-27", "close": 0.0135758, "volume": 20625.0}, {"date": "2016-05-02", "close": 0.0135758, "volume": 36094.0}, {"date": "2016-05-04", "close": 0.0135758, "volume": 45942.0}, {"date": "2016-05-10", "close": 0.0126061, "volume": 443436.0}, {"date": "2016-05-25", "close": 0.009697, "volume": 37150.0}, {"date": "2016-06-02", "close": 0.0106667, "volume": 419924.0}, {"date": "2016-06-09", "close": 0.0126061, "volume": 266616.0}, {"date": "2016-06-10", "close": 0.0126061, "volume": 77744.0}, {"date": "2016-06-28", "close": 0.0126061, "volume": 233460.0}, {"date": "2016-07-04", "close": 0.009697, "volume": 136125.0}, {"date": "2016-07-15", "close": 0.0106667, "volume": 26245.0}, {"date": "2016-07-21", "close": 0.0116364, "volume": 124242.0}, {"date": "2016-07-25", "close": 0.0116364, "volume": 123750.0}, {"date": "2016-08-16", "close": 0.0106667, "volume": 82500.0}, {"date": "2016-08-30", "close": 0.0116364, "volume": 25781.0}, {"date": "2016-09-06", "close": 0.0126061, "volume": 224966.0}, {"date": "2016-09-12", "close": 0.0135758, "volume": 61875.0}, {"date": "2016-09-16", "close": 0.0135758, "volume": 37125.0}, {"date": "2016-09-20", "close": 0.0126061, "volume": 51562.0}, {"date": "2016-09-28", "close": 0.0135758, "volume": 103125.0}, {"date": "2016-10-03", "close": 0.0116364, "volume": 123750.0}, {"date": "2016-10-10", "close": 0.0116364, "volume": 20625.0}, {"date": "2016-10-14", "close": 0.0135758, "volume": 132361.0}, {"date": "2016-11-01", "close": 0.0116364, "volume": 163607.0}, {"date": "2016-11-03", "close": 0.009697, "volume": 391203.0}, {"date": "2016-11-04", "close": 0.009697, "volume": 928017.0}, {"date": "2016-11-08", "close": 0.009697, "volume": 897016.0}, {"date": "2016-11-09", "close": 0.009697, "volume": 707285.0}, {"date": "2016-11-17", "close": 0.009697, "volume": 529083.0}, {"date": "2016-11-21", "close": 0.009697, "volume": 103547.0}, {"date": "2016-11-29", "close": 0.009697, "volume": 102702.0}, {"date": "2016-12-08", "close": 0.009697, "volume": 102702.0}, {"date": "2016-12-16", "close": 0.0106667, "volume": 103125.0}, {"date": "2016-12-21", "close": 0.0106667, "volume": 1031247.0}, {"date": "2017-01-13", "close": 0.009697, "volume": 95442.0}, {"date": "2017-01-16", "close": 0.0106667, "volume": 20625.0}, {"date": "2017-01-17", "close": 0.0106667, "volume": 103125.0}, {"date": "2017-01-23", "close": 0.0116364, "volume": 103125.0}, {"date": "2017-01-25", "close": 0.0126061, "volume": 61875.0}, {"date": "2017-01-30", "close": 0.0126061, "volume": 30937.0}, {"date": "2017-02-02", "close": 0.0126061, "volume": 61875.0}, {"date": "2017-02-08", "close": 0.0126061, "volume": 201493.0}, {"date": "2017-02-09", "close": 0.0116364, "volume": 18418.0}, {"date": "2017-02-13", "close": 0.0126061, "volume": 332528.0}, {"date": "2017-02-14", "close": 0.0126061, "volume": 33565.0}, {"date": "2017-02-15", "close": 0.0116364, "volume": 103125.0}, {"date": "2017-02-16", "close": 0.0106667, "volume": 412499.0}, {"date": "2017-02-17", "close": 0.009697, "volume": 103.0}, {"date": "2017-02-20", "close": 0.0116364, "volume": 391874.0}, {"date": "2017-02-21", "close": 0.009697, "volume": 1031247.0}, {"date": "2017-02-22", "close": 0.009697, "volume": 482058.0}, {"date": "2017-02-23", "close": 0.009697, "volume": 515623.0}, {"date": "2017-02-24", "close": 0.009697, "volume": 239711.0}, {"date": "2017-02-27", "close": 0.009697, "volume": 1327784.0}, {"date": "2017-02-28", "close": 0.0126061, "volume": 2343197.0}, {"date": "2017-03-01", "close": 0.0116364, "volume": 1327677.0}, {"date": "2017-03-02", "close": 0.009697, "volume": 1747035.0}, {"date": "2017-03-03", "close": 0.009697, "volume": 1011145.0}, {"date": "2017-03-06", "close": 0.0106667, "volume": 553936.0}, {"date": "2017-03-07", "close": 0.009697, "volume": 509008.0}, {"date": "2017-03-08", "close": 0.009697, "volume": 1031247.0}, {"date": "2017-03-09", "close": 0.009697, "volume": 1383859.0}, {"date": "2017-03-15", "close": 0.0145455, "volume": 4280847.0}, {"date": "2017-03-16", "close": 0.0174546, "volume": 2690561.0}, {"date": "2017-03-17", "close": 0.0164849, "volume": 725108.0}, {"date": "2017-03-20", "close": 0.0155152, "volume": 1275652.0}, {"date": "2017-03-21", "close": 0.0203637, "volume": 3181402.0}, {"date": "2017-03-22", "close": 0.0184243, "volume": 2398982.0}, {"date": "2017-03-23", "close": 0.019394, "volume": 1351662.0}, {"date": "2017-03-24", "close": 0.0174546, "volume": 917082.0}, {"date": "2017-03-27", "close": 0.0174546, "volume": 513560.0}, {"date": "2017-03-28", "close": 0.0174546, "volume": 531092.0}, {"date": "2017-03-29", "close": 0.0164849, "volume": 2062494.0}, {"date": "2017-03-30", "close": 0.0164849, "volume": 1573690.0}, {"date": "2017-04-04", "close": 0.019394, "volume": 701971.0}, {"date": "2017-04-05", "close": 0.019394, "volume": 164999.0}, {"date": "2017-04-10", "close": 0.0203637, "volume": 30937.0}, {"date": "2017-04-11", "close": 0.019394, "volume": 968649.0}, {"date": "2017-04-19", "close": 0.019394, "volume": 2874086.0}, {"date": "2017-04-21", "close": 0.019394, "volume": 515623.0}, {"date": "2017-04-26", "close": 0.019394, "volume": 1031247.0}, {"date": "2017-04-27", "close": 0.019394, "volume": 257812.0}, {"date": "2017-04-28", "close": 0.0164849, "volume": 244397.0}, {"date": "2017-05-03", "close": 0.0164849, "volume": 34031.0}, {"date": "2017-05-05", "close": 0.019394, "volume": 633221.0}, {"date": "2017-05-08", "close": 0.0232728, "volume": 412499.0}, {"date": "2017-05-09", "close": 0.0242425, "volume": 232031.0}, {"date": "2017-05-10", "close": 0.0242425, "volume": 180468.0}, {"date": "2017-05-11", "close": 0.0232728, "volume": 236156.0}, {"date": "2017-05-15", "close": 0.0261819, "volume": 247499.0}, {"date": "2017-05-17", "close": 0.0223031, "volume": 616479.0}, {"date": "2017-05-18", "close": 0.0223031, "volume": 82500.0}, {"date": "2017-05-19", "close": 0.019394, "volume": 386718.0}, {"date": "2017-05-22", "close": 0.0203637, "volume": 56719.0}, {"date": "2017-05-25", "close": 0.0213334, "volume": 438280.0}, {"date": "2017-05-26", "close": 0.0213334, "volume": 173662.0}, {"date": "2017-06-06", "close": 0.0242425, "volume": 25781.0}, {"date": "2017-06-08", "close": 0.0242425, "volume": 9528720.0}, {"date": "2017-06-09", "close": 0.0252122, "volume": 757967.0}, {"date": "2017-06-13", "close": 0.0261819, "volume": 43542.0}, {"date": "2017-06-15", "close": 0.0252122, "volume": 154687.0}, {"date": "2017-06-19", "close": 0.0252122, "volume": 837785.0}, {"date": "2017-06-21", "close": 0.0242425, "volume": 775498.0}, {"date": "2017-06-22", "close": 0.0252122, "volume": 51562.0}, {"date": "2017-06-23", "close": 0.0252122, "volume": 61875.0}, {"date": "2017-06-27", "close": 0.0213334, "volume": 5156.0}, {"date": "2017-06-29", "close": 0.0213334, "volume": 567186.0}, {"date": "2017-07-07", "close": 0.0252122, "volume": 90434.0}, {"date": "2017-07-10", "close": 0.0261819, "volume": 645181.0}, {"date": "2017-07-13", "close": 0.0281213, "volume": 417655.0}, {"date": "2017-07-14", "close": 0.0281213, "volume": 667224.0}, {"date": "2017-07-17", "close": 0.0281213, "volume": 17531.0}, {"date": "2017-07-19", "close": 0.0281213, "volume": 350624.0}, {"date": "2017-07-20", "close": 0.0281213, "volume": 35839.0}, {"date": "2017-07-21", "close": 0.0281213, "volume": 177014.0}, {"date": "2017-07-28", "close": 0.0281213, "volume": 260401.0}, {"date": "2017-07-31", "close": 0.0281213, "volume": 208816.0}, {"date": "2017-08-01", "close": 0.0310304, "volume": 2189864.0}, {"date": "2017-08-02", "close": 0.0320001, "volume": 103125.0}, {"date": "2017-08-03", "close": 0.0320001, "volume": 30626.0}, {"date": "2017-08-04", "close": 0.0320001, "volume": 57750.0}, {"date": "2017-08-08", "close": 0.0310304, "volume": 30582.0}, {"date": "2017-08-09", "close": 0.0252122, "volume": 154687.0}, {"date": "2017-08-10", "close": 0.0223031, "volume": 830154.0}, {"date": "2017-08-14", "close": 0.0223031, "volume": 243259.0}, {"date": "2017-08-15", "close": 0.0261819, "volume": 703145.0}, {"date": "2017-08-16", "close": 0.0271516, "volume": 412499.0}, {"date": "2017-08-24", "close": 0.0281213, "volume": 37125.0}, {"date": "2017-08-31", "close": 0.029091, "volume": 258329.0}, {"date": "2017-09-04", "close": 0.029091, "volume": 95184.0}, {"date": "2017-09-05", "close": 0.029091, "volume": 33876.0}, {"date": "2017-09-06", "close": 0.0300607, "volume": 290915.0}, {"date": "2017-09-07", "close": 0.0320001, "volume": 65123.0}, {"date": "2017-09-08", "close": 0.0320001, "volume": 19594.0}, {"date": "2017-09-11", "close": 0.0300607, "volume": 41250.0}, {"date": "2017-09-12", "close": 0.0300607, "volume": 183459.0}, {"date": "2017-09-13", "close": 0.029091, "volume": 7270.0}, {"date": "2017-09-14", "close": 0.0281213, "volume": 582654.0}, {"date": "2017-09-15", "close": 0.0281213, "volume": 95751.0}, {"date": "2017-09-19", "close": 0.0310304, "volume": 927091.0}, {"date": "2017-09-20", "close": 0.038788, "volume": 907497.0}, {"date": "2017-09-22", "close": 0.0358789, "volume": 499123.0}, {"date": "2017-09-25", "close": 0.0349092, "volume": 470249.0}, {"date": "2017-09-26", "close": 0.038788, "volume": 548810.0}, {"date": "2017-09-27", "close": 0.038788, "volume": 2157190.0}, {"date": "2017-09-28", "close": 0.038788, "volume": 615909.0}, {"date": "2017-09-29", "close": 0.0407274, "volume": 1183267.0}, {"date": "2017-10-02", "close": 0.0416971, "volume": 1317865.0}, {"date": "2017-10-03", "close": 0.0436365, "volume": 1015546.0}, {"date": "2017-10-04", "close": 0.0436365, "volume": 114826.0}, {"date": "2017-10-05", "close": 0.0436365, "volume": 569363.0}, {"date": "2017-10-06", "close": 0.0436365, "volume": 1322781.0}, {"date": "2017-10-09", "close": 0.048485, "volume": 252284.0}, {"date": "2017-10-10", "close": 0.0533335, "volume": 493813.0}, {"date": "2017-10-11", "close": 0.0630305, "volume": 375454.0}, {"date": "2017-10-12", "close": 0.0669093, "volume": 827424.0}, {"date": "2017-10-13", "close": 0.0630305, "volume": 467198.0}, {"date": "2017-10-16", "close": 0.0620608, "volume": 30840.0}, {"date": "2017-10-17", "close": 0.0620608, "volume": 258668.0}, {"date": "2017-10-19", "close": 0.0630305, "volume": 132239.0}, {"date": "2017-10-20", "close": 0.0649699, "volume": 374889.0}, {"date": "2017-10-23", "close": 0.0620608, "volume": 272759.0}, {"date": "2017-10-24", "close": 0.0640002, "volume": 691112.0}, {"date": "2017-10-25", "close": 0.0659396, "volume": 421020.0}, {"date": "2017-10-26", "close": 0.0649699, "volume": 121128.0}, {"date": "2017-10-27", "close": 0.0630305, "volume": 44993.0}, {"date": "2017-10-30", "close": 0.058182, "volume": 825941.0}, {"date": "2017-10-31", "close": 0.058182, "volume": 249530.0}, {"date": "2017-11-01", "close": 0.0630305, "volume": 155729.0}, {"date": "2017-11-06", "close": 0.0785457, "volume": 1517249.0}, {"date": "2017-11-07", "close": 0.087273, "volume": 1526722.0}, {"date": "2017-11-08", "close": 0.09697, "volume": 3431712.0}, {"date": "2017-11-09", "close": 0.09697, "volume": 3171684.0}, {"date": "2017-11-10", "close": 0.09697, "volume": 5300844.0}, {"date": "2017-11-13", "close": 0.106667, "volume": 415188.0}, {"date": "2017-11-14", "close": 0.1115155, "volume": 2279575.0}, {"date": "2017-11-15", "close": 0.106667, "volume": 713754.0}, {"date": "2017-11-16", "close": 0.116364, "volume": 1006235.0}, {"date": "2017-11-17", "close": 0.116364, "volume": 2173848.0}, {"date": "2017-11-20", "close": 0.116364, "volume": 302217.0}, {"date": "2017-11-21", "close": 0.126061, "volume": 1457532.0}, {"date": "2017-11-22", "close": 0.126061, "volume": 2486550.0}, {"date": "2017-11-23", "close": 0.126061, "volume": 2171220.0}, {"date": "2017-11-24", "close": 0.126061, "volume": 2214863.0}, {"date": "2017-11-27", "close": 0.126061, "volume": 500487.0}, {"date": "2017-11-28", "close": 0.126061, "volume": 259666.0}, {"date": "2017-11-29", "close": 0.135758, "volume": 991589.0}, {"date": "2017-11-30", "close": 0.145455, "volume": 7167821.0}, {"date": "2017-12-01", "close": 0.1503035, "volume": 1088402.0}, {"date": "2017-12-04", "close": 0.1600005, "volume": 2571278.0}, {"date": "2017-12-05", "close": 0.1503035, "volume": 1382336.0}, {"date": "2017-12-06", "close": 0.155152, "volume": 4135123.0}, {"date": "2017-12-07", "close": 0.155152, "volume": 2582743.0}, {"date": "2017-12-08", "close": 0.155152, "volume": 999076.0}, {"date": "2017-12-11", "close": 0.1600005, "volume": 2534735.0}, {"date": "2017-12-12", "close": 0.1503035, "volume": 1543036.0}, {"date": "2017-12-13", "close": 0.1406065, "volume": 2510088.0}, {"date": "2017-12-14", "close": 0.1406065, "volume": 515394.0}, {"date": "2017-12-15", "close": 0.1406065, "volume": 206421.0}, {"date": "2017-12-18", "close": 0.1406065, "volume": 932989.0}, {"date": "2017-12-19", "close": 0.135758, "volume": 621961.0}, {"date": "2017-12-20", "close": 0.1309095, "volume": 1134330.0}, {"date": "2017-12-21", "close": 0.1309095, "volume": 402510.0}, {"date": "2017-12-22", "close": 0.145455, "volume": 804696.0}, {"date": "2017-12-27", "close": 0.1406065, "volume": 379251.0}, {"date": "2017-12-28", "close": 0.135758, "volume": 144337.0}, {"date": "2017-12-29", "close": 0.126061, "volume": 323916.0}, {"date": "2018-01-02", "close": 0.1406065, "volume": 96903.0}, {"date": "2018-01-03", "close": 0.1406065, "volume": 531032.0}, {"date": "2018-01-04", "close": 0.135758, "volume": 524055.0}, {"date": "2018-01-05", "close": 0.1503035, "volume": 855536.0}, {"date": "2018-01-08", "close": 0.145455, "volume": 1220554.0}, {"date": "2018-01-09", "close": 0.1503035, "volume": 612149.0}, {"date": "2018-01-10", "close": 0.135758, "volume": 357935.0}, {"date": "2018-01-11", "close": 0.135758, "volume": 159722.0}, {"date": "2018-01-12", "close": 0.135758, "volume": 1242866.0}, {"date": "2018-01-15", "close": 0.1212125, "volume": 252929.0}, {"date": "2018-01-16", "close": 0.135758, "volume": 646495.0}, {"date": "2018-01-17", "close": 0.126061, "volume": 424838.0}, {"date": "2018-01-18", "close": 0.1309095, "volume": 761217.0}, {"date": "2018-01-19", "close": 0.1309095, "volume": 638405.0}, {"date": "2018-01-22", "close": 0.1309095, "volume": 41878.0}, {"date": "2018-01-23", "close": 0.126061, "volume": 207532.0}, {"date": "2018-01-24", "close": 0.126061, "volume": 136412.0}, {"date": "2018-01-25", "close": 0.126061, "volume": 164268.0}, {"date": "2018-01-29", "close": 0.1212125, "volume": 344401.0}, {"date": "2018-01-30", "close": 0.116364, "volume": 128906.0}, {"date": "2018-01-31", "close": 0.116364, "volume": 518528.0}, {"date": "2018-02-01", "close": 0.126061, "volume": 251604.0}, {"date": "2018-02-02", "close": 0.1212125, "volume": 86927.0}, {"date": "2018-02-05", "close": 0.116364, "volume": 117585.0}, {"date": "2018-02-06", "close": 0.09697, "volume": 1472734.0}, {"date": "2018-02-07", "close": 0.1115155, "volume": 81196.0}, {"date": "2018-02-08", "close": 0.106667, "volume": 234281.0}, {"date": "2018-02-09", "close": 0.106667, "volume": 485464.0}, {"date": "2018-02-12", "close": 0.106667, "volume": 27799.0}, {"date": "2018-02-13", "close": 0.106667, "volume": 249701.0}, {"date": "2018-02-14", "close": 0.106667, "volume": 311257.0}, {"date": "2018-02-15", "close": 0.126061, "volume": 936515.0}, {"date": "2018-02-16", "close": 0.1212125, "volume": 1415218.0}, {"date": "2018-02-19", "close": 0.116364, "volume": 1803658.0}, {"date": "2018-02-20", "close": 0.1212125, "volume": 537441.0}, {"date": "2018-02-21", "close": 0.135758, "volume": 3669485.0}, {"date": "2018-02-22", "close": 0.135758, "volume": 3300498.0}, {"date": "2018-02-23", "close": 0.1406065, "volume": 1202409.0}, {"date": "2018-02-26", "close": 0.1406065, "volume": 1680478.0}, {"date": "2018-02-27", "close": 0.135758, "volume": 1038781.0}, {"date": "2018-02-28", "close": 0.1600005, "volume": 1149413.0}, {"date": "2018-03-01", "close": 0.1503035, "volume": 483202.0}, {"date": "2018-03-02", "close": 0.1503035, "volume": 968686.0}, {"date": "2018-03-05", "close": 0.1503035, "volume": 824429.0}, {"date": "2018-03-06", "close": 0.155152, "volume": 2424548.0}, {"date": "2018-03-07", "close": 0.1503035, "volume": 1480467.0}, {"date": "2018-03-08", "close": 0.1406065, "volume": 717950.0}, {"date": "2018-03-09", "close": 0.145455, "volume": 941565.0}, {"date": "2018-03-12", "close": 0.1406065, "volume": 279922.0}, {"date": "2018-03-13", "close": 0.135758, "volume": 1323646.0}, {"date": "2018-03-14", "close": 0.135758, "volume": 509253.0}, {"date": "2018-03-15", "close": 0.1309095, "volume": 2393114.0}, {"date": "2018-03-16", "close": 0.135758, "volume": 1149077.0}, {"date": "2018-03-19", "close": 0.126061, "volume": 1758429.0}, {"date": "2018-03-20", "close": 0.1212125, "volume": 1910367.0}, {"date": "2018-03-21", "close": 0.1212125, "volume": 492874.0}, {"date": "2018-03-22", "close": 0.1309095, "volume": 252428.0}, {"date": "2018-03-23", "close": 0.1309095, "volume": 4623342.0}, {"date": "2018-03-26", "close": 0.1309095, "volume": 501162.0}, {"date": "2018-03-27", "close": 0.1406065, "volume": 589141.0}, {"date": "2018-03-28", "close": 0.1309095, "volume": 229400.0}, {"date": "2018-03-29", "close": 0.135758, "volume": 101245.0}, {"date": "2018-04-03", "close": 0.1309095, "volume": 119285.0}, {"date": "2018-04-05", "close": 0.1309095, "volume": 212953.0}, {"date": "2018-04-06", "close": 0.135758, "volume": 1235296.0}, {"date": "2018-04-09", "close": 0.135758, "volume": 296302.0}, {"date": "2018-04-10", "close": 0.1309095, "volume": 344037.0}, {"date": "2018-04-11", "close": 0.126061, "volume": 339052.0}, {"date": "2018-04-13", "close": 0.126061, "volume": 286408.0}, {"date": "2018-04-16", "close": 0.1212125, "volume": 132196.0}, {"date": "2018-04-17", "close": 0.1212125, "volume": 471209.0}, {"date": "2018-04-18", "close": 0.116364, "volume": 501691.0}, {"date": "2018-04-19", "close": 0.116364, "volume": 788447.0}, {"date": "2018-04-20", "close": 0.1115155, "volume": 511895.0}, {"date": "2018-04-23", "close": 0.106667, "volume": 635875.0}, {"date": "2018-04-24", "close": 0.116364, "volume": 64798.0}, {"date": "2018-04-26", "close": 0.116364, "volume": 118593.0}, {"date": "2018-04-27", "close": 0.1115155, "volume": 154992.0}, {"date": "2018-04-30", "close": 0.1115155, "volume": 265094.0}, {"date": "2018-05-01", "close": 0.09697, "volume": 400675.0}, {"date": "2018-05-02", "close": 0.1018185, "volume": 1174149.0}, {"date": "2018-05-03", "close": 0.106667, "volume": 475042.0}, {"date": "2018-05-04", "close": 0.116364, "volume": 1005926.0}, {"date": "2018-05-07", "close": 0.1212125, "volume": 140199.0}, {"date": "2018-05-08", "close": 0.116364, "volume": 421233.0}, {"date": "2018-05-10", "close": 0.116364, "volume": 25279.0}, {"date": "2018-05-11", "close": 0.1212125, "volume": 351585.0}, {"date": "2018-05-14", "close": 0.116364, "volume": 434740.0}, {"date": "2018-05-15", "close": 0.116364, "volume": 292035.0}, {"date": "2018-05-16", "close": 0.1115155, "volume": 421067.0}, {"date": "2018-05-17", "close": 0.1212125, "volume": 510274.0}, {"date": "2018-05-18", "close": 0.116364, "volume": 655463.0}, {"date": "2018-05-21", "close": 0.1212125, "volume": 115634.0}, {"date": "2018-05-22", "close": 0.1115155, "volume": 362432.0}, {"date": "2018-05-23", "close": 0.116364, "volume": 311130.0}, {"date": "2018-05-24", "close": 0.1212125, "volume": 786385.0}, {"date": "2018-05-25", "close": 0.116364, "volume": 458364.0}, {"date": "2018-05-28", "close": 0.116364, "volume": 200437.0}, {"date": "2018-05-29", "close": 0.1212125, "volume": 603403.0}, {"date": "2018-05-30", "close": 0.1212125, "volume": 269777.0}, {"date": "2018-05-31", "close": 0.1309095, "volume": 2330195.0}, {"date": "2018-06-01", "close": 0.1212125, "volume": 2226238.0}, {"date": "2018-06-04", "close": 0.116364, "volume": 701855.0}, {"date": "2018-06-05", "close": 0.116364, "volume": 528204.0}, {"date": "2018-06-06", "close": 0.106667, "volume": 940376.0}, {"date": "2018-06-07", "close": 0.106667, "volume": 822931.0}, {"date": "2018-06-08", "close": 0.1018185, "volume": 192856.0}, {"date": "2018-06-12", "close": 0.0940609, "volume": 875920.0}, {"date": "2018-06-13", "close": 0.0940609, "volume": 505446.0}, {"date": "2018-06-14", "close": 0.0882427, "volume": 577194.0}, {"date": "2018-06-15", "close": 0.0950306, "volume": 197002.0}, {"date": "2018-06-18", "close": 0.0921215, "volume": 370514.0}, {"date": "2018-06-19", "close": 0.0930912, "volume": 2260882.0}, {"date": "2018-06-20", "close": 0.0911518, "volume": 637666.0}, {"date": "2018-06-21", "close": 0.0950306, "volume": 134622.0}, {"date": "2018-06-22", "close": 0.0960003, "volume": 694052.0}, {"date": "2018-06-25", "close": 0.09697, "volume": 687040.0}, {"date": "2018-06-26", "close": 0.0940609, "volume": 879700.0}, {"date": "2018-06-27", "close": 0.09697, "volume": 558651.0}, {"date": "2018-06-28", "close": 0.0930912, "volume": 925373.0}, {"date": "2018-06-29", "close": 0.0960003, "volume": 1768669.0}, {"date": "2018-07-02", "close": 0.09697, "volume": 51562.0}, {"date": "2018-07-03", "close": 0.1018185, "volume": 193431.0}, {"date": "2018-07-04", "close": 0.1018185, "volume": 204717.0}, {"date": "2018-07-05", "close": 0.1018185, "volume": 121498.0}, {"date": "2018-07-06", "close": 0.106667, "volume": 544352.0}, {"date": "2018-07-11", "close": 0.1115155, "volume": 3418283.0}, {"date": "2018-07-12", "close": 0.116364, "volume": 1124251.0}, {"date": "2018-07-13", "close": 0.12, "volume": 588566.0}, {"date": "2018-07-16", "close": 0.12, "volume": 113574.0}, {"date": "2018-07-17", "close": 0.12, "volume": 1065108.0}, {"date": "2018-07-18", "close": 0.125, "volume": 179525.0}, {"date": "2018-07-19", "close": 0.11, "volume": 712223.0}, {"date": "2018-07-20", "close": 0.115, "volume": 487605.0}, {"date": "2018-07-23", "close": 0.12, "volume": 83905.0}, {"date": "2018-07-24", "close": 0.11, "volume": 541933.0}, {"date": "2018-07-25", "close": 0.115, "volume": 646414.0}, {"date": "2018-07-26", "close": 0.115, "volume": 143636.0}, {"date": "2018-07-27", "close": 0.115, "volume": 56790.0}, {"date": "2018-07-30", "close": 0.105, "volume": 80000.0}, {"date": "2018-07-31", "close": 0.115, "volume": 2033413.0}, {"date": "2018-08-01", "close": 0.115, "volume": 241757.0}, {"date": "2018-08-02", "close": 0.115, "volume": 242261.0}, {"date": "2018-08-03", "close": 0.115, "volume": 681483.0}, {"date": "2018-08-06", "close": 0.115, "volume": 147083.0}, {"date": "2018-08-07", "close": 0.1, "volume": 486952.0}, {"date": "2018-08-08", "close": 0.105, "volume": 947479.0}, {"date": "2018-08-09", "close": 0.092, "volume": 233069.0}, {"date": "2018-08-10", "close": 0.105, "volume": 661561.0}, {"date": "2018-08-13", "close": 0.105, "volume": 275040.0}, {"date": "2018-08-14", "close": 0.1, "volume": 92695.0}, {"date": "2018-08-15", "close": 0.1, "volume": 259305.0}, {"date": "2018-08-16", "close": 0.099, "volume": 451938.0}, {"date": "2018-08-17", "close": 0.096, "volume": 307212.0}, {"date": "2018-08-20", "close": 0.093, "volume": 461777.0}, {"date": "2018-08-21", "close": 0.096, "volume": 279916.0}, {"date": "2018-08-22", "close": 0.105, "volume": 1471039.0}, {"date": "2018-08-23", "close": 0.094, "volume": 589224.0}, {"date": "2018-08-24", "close": 0.105, "volume": 659723.0}, {"date": "2018-08-27", "close": 0.115, "volume": 216339.0}, {"date": "2018-08-28", "close": 0.1, "volume": 79590.0}, {"date": "2018-08-29", "close": 0.095, "volume": 273065.0}, {"date": "2018-08-30", "close": 0.098, "volume": 150000.0}, {"date": "2018-08-31", "close": 0.11, "volume": 1051446.0}, {"date": "2018-09-03", "close": 0.105, "volume": 176527.0}, {"date": "2018-09-04", "close": 0.105, "volume": 204533.0}, {"date": "2018-09-05", "close": 0.1, "volume": 50000.0}, {"date": "2018-09-06", "close": 0.105, "volume": 390227.0}, {"date": "2018-09-07", "close": 0.105, "volume": 335408.0}, {"date": "2018-09-10", "close": 0.105, "volume": 141294.0}, {"date": "2018-09-11", "close": 0.095, "volume": 365159.0}, {"date": "2018-09-12", "close": 0.098, "volume": 1061983.0}, {"date": "2018-09-13", "close": 0.11, "volume": 244800.0}, {"date": "2018-09-14", "close": 0.11, "volume": 526968.0}, {"date": "2018-09-17", "close": 0.11, "volume": 556227.0}, {"date": "2018-09-18", "close": 0.11, "volume": 280000.0}, {"date": "2018-09-20", "close": 0.11, "volume": 185377.0}, {"date": "2018-09-21", "close": 0.11, "volume": 17036.0}, {"date": "2018-09-24", "close": 0.11, "volume": 16999.0}, {"date": "2018-09-25", "close": 0.105, "volume": 190238.0}, {"date": "2018-09-26", "close": 0.105, "volume": 869463.0}, {"date": "2018-09-27", "close": 0.11, "volume": 307121.0}, {"date": "2018-09-28", "close": 0.115, "volume": 596001.0}, {"date": "2018-10-01", "close": 0.12, "volume": 372965.0}, {"date": "2018-10-02", "close": 0.12, "volume": 117653.0}, {"date": "2018-10-03", "close": 0.12, "volume": 944614.0}, {"date": "2018-10-04", "close": 0.11, "volume": 234921.0}, {"date": "2018-10-05", "close": 0.11, "volume": 268196.0}, {"date": "2018-10-08", "close": 0.1, "volume": 113367.0}, {"date": "2018-10-09", "close": 0.1, "volume": 60535.0}, {"date": "2018-10-10", "close": 0.1, "volume": 316818.0}, {"date": "2018-10-11", "close": 0.1, "volume": 110125.0}, {"date": "2018-10-15", "close": 0.1, "volume": 388386.0}, {"date": "2018-10-16", "close": 0.098, "volume": 20000.0}, {"date": "2018-10-17", "close": 0.11, "volume": 490894.0}, {"date": "2018-10-18", "close": 0.11, "volume": 886375.0}, {"date": "2018-10-19", "close": 0.125, "volume": 1871273.0}, {"date": "2018-10-22", "close": 0.13, "volume": 490966.0}, {"date": "2018-10-23", "close": 0.13, "volume": 421499.0}, {"date": "2018-10-24", "close": 0.13, "volume": 167213.0}, {"date": "2018-10-25", "close": 0.115, "volume": 348063.0}, {"date": "2018-10-30", "close": 0.12, "volume": 194030.0}, {"date": "2018-10-31", "close": 0.12, "volume": 17722.0}, {"date": "2018-11-01", "close": 0.125, "volume": 44924.0}, {"date": "2018-11-05", "close": 0.125, "volume": 147591.0}, {"date": "2018-11-06", "close": 0.13, "volume": 56040.0}, {"date": "2018-11-07", "close": 0.15, "volume": 784702.0}, {"date": "2018-11-08", "close": 0.145, "volume": 535787.0}, {"date": "2018-11-09", "close": 0.14, "volume": 246031.0}, {"date": "2018-11-12", "close": 0.13, "volume": 309900.0}, {"date": "2018-11-13", "close": 0.125, "volume": 122048.0}, {"date": "2018-11-14", "close": 0.127, "volume": 111394.0}, {"date": "2018-11-15", "close": 0.12, "volume": 1522933.0}, {"date": "2018-11-16", "close": 0.12, "volume": 1484515.0}, {"date": "2018-11-19", "close": 0.13, "volume": 66050.0}, {"date": "2018-11-20", "close": 0.13, "volume": 683229.0}, {"date": "2018-11-21", "close": 0.13, "volume": 922925.0}, {"date": "2018-11-22", "close": 0.125, "volume": 208911.0}, {"date": "2018-11-23", "close": 0.12, "volume": 998432.0}, {"date": "2018-11-26", "close": 0.115, "volume": 80902.0}, {"date": "2018-11-27", "close": 0.12, "volume": 432758.0}, {"date": "2018-11-28", "close": 0.125, "volume": 72591.0}, {"date": "2018-11-29", "close": 0.11, "volume": 162784.0}, {"date": "2018-11-30", "close": 0.11, "volume": 532842.0}, {"date": "2018-12-03", "close": 0.11, "volume": 354877.0}, {"date": "2018-12-04", "close": 0.12, "volume": 34862.0}, {"date": "2018-12-05", "close": 0.115, "volume": 1000.0}, {"date": "2018-12-06", "close": 0.105, "volume": 474102.0}, {"date": "2018-12-07", "close": 0.105, "volume": 126500.0}, {"date": "2018-12-11", "close": 0.11, "volume": 208313.0}, {"date": "2018-12-13", "close": 0.105, "volume": 19000.0}, {"date": "2018-12-14", "close": 0.105, "volume": 22371.0}, {"date": "2018-12-17", "close": 0.1, "volume": 18728.0}, {"date": "2018-12-18", "close": 0.1, "volume": 13172.0}, {"date": "2018-12-19", "close": 0.1, "volume": 12828.0}, {"date": "2018-12-20", "close": 0.105, "volume": 150000.0}, {"date": "2018-12-21", "close": 0.096, "volume": 265789.0}, {"date": "2018-12-28", "close": 0.1, "volume": 17235.0}, {"date": "2018-12-31", "close": 0.1, "volume": 5500.0}, {"date": "2019-01-02", "close": 0.095, "volume": 64370.0}, {"date": "2019-01-04", "close": 0.09, "volume": 75180.0}, {"date": "2019-01-07", "close": 0.09, "volume": 35000.0}, {"date": "2019-01-08", "close": 0.085, "volume": 130261.0}, {"date": "2019-01-11", "close": 0.092, "volume": 50000.0}, {"date": "2019-01-15", "close": 0.092, "volume": 17824.0}, {"date": "2019-01-16", "close": 0.091, "volume": 21370.0}, {"date": "2019-01-17", "close": 0.092, "volume": 7176.0}, {"date": "2019-01-18", "close": 0.09, "volume": 11427.0}, {"date": "2019-01-22", "close": 0.09, "volume": 171694.0}, {"date": "2019-01-24", "close": 0.09, "volume": 5000.0}, {"date": "2019-01-25", "close": 0.089, "volume": 77227.0}, {"date": "2019-01-29", "close": 0.082, "volume": 2947200.0}, {"date": "2019-01-30", "close": 0.084, "volume": 443328.0}, {"date": "2019-01-31", "close": 0.085, "volume": 100000.0}, {"date": "2019-02-01", "close": 0.086, "volume": 20000.0}, {"date": "2019-02-04", "close": 0.092, "volume": 500000.0}, {"date": "2019-02-05", "close": 0.092, "volume": 247060.0}, {"date": "2019-02-07", "close": 0.09, "volume": 264874.0}, {"date": "2019-02-08", "close": 0.1, "volume": 6055.0}, {"date": "2019-02-11", "close": 0.088, "volume": 115000.0}, {"date": "2019-02-14", "close": 0.1, "volume": 159044.0}, {"date": "2019-02-15", "close": 0.105, "volume": 335171.0}, {"date": "2019-02-18", "close": 0.12, "volume": 139537.0}, {"date": "2019-02-19", "close": 0.125, "volume": 415913.0}, {"date": "2019-02-20", "close": 0.105, "volume": 509550.0}, {"date": "2019-02-21", "close": 0.12, "volume": 479210.0}, {"date": "2019-02-22", "close": 0.12, "volume": 320766.0}, {"date": "2019-02-25", "close": 0.11, "volume": 132700.0}, {"date": "2019-02-26", "close": 0.11, "volume": 210000.0}, {"date": "2019-02-27", "close": 0.11, "volume": 300000.0}, {"date": "2019-02-28", "close": 0.11, "volume": 77396.0}, {"date": "2019-03-01", "close": 0.14, "volume": 1126286.0}, {"date": "2019-03-04", "close": 0.135, "volume": 364811.0}, {"date": "2019-03-05", "close": 0.135, "volume": 376813.0}, {"date": "2019-03-06", "close": 0.12, "volume": 33500.0}, {"date": "2019-03-07", "close": 0.13, "volume": 42653.0}, {"date": "2019-03-08", "close": 0.125, "volume": 39880.0}, {"date": "2019-03-11", "close": 0.125, "volume": 40000.0}, {"date": "2019-03-12", "close": 0.125, "volume": 90200.0}, {"date": "2019-03-13", "close": 0.12, "volume": 14160.0}, {"date": "2019-03-14", "close": 0.12, "volume": 17818.0}, {"date": "2019-03-15", "close": 0.125, "volume": 250540.0}, {"date": "2019-03-18", "close": 0.11, "volume": 3518000.0}, {"date": "2019-03-19", "close": 0.115, "volume": 340091.0}, {"date": "2019-03-20", "close": 0.125, "volume": 372000.0}, {"date": "2019-03-21", "close": 0.12, "volume": 468875.0}, {"date": "2019-03-22", "close": 0.115, "volume": 663010.0}, {"date": "2019-03-25", "close": 0.115, "volume": 20000.0}, {"date": "2019-03-26", "close": 0.115, "volume": 175652.0}, {"date": "2019-03-27", "close": 0.11, "volume": 45000.0}, {"date": "2019-03-28", "close": 0.11, "volume": 200001.0}, {"date": "2019-03-29", "close": 0.11, "volume": 110000.0}, {"date": "2019-04-01", "close": 0.115, "volume": 120652.0}, {"date": "2019-04-02", "close": 0.11, "volume": 500000.0}, {"date": "2019-04-03", "close": 0.105, "volume": 71750.0}, {"date": "2019-04-04", "close": 0.11, "volume": 55175.0}, {"date": "2019-04-05", "close": 0.105, "volume": 10000.0}, {"date": "2019-04-08", "close": 0.11, "volume": 45000.0}, {"date": "2019-04-09", "close": 0.105, "volume": 300000.0}, {"date": "2019-04-10", "close": 0.11, "volume": 299250.0}, {"date": "2019-04-16", "close": 0.105, "volume": 45600.0}, {"date": "2019-04-17", "close": 0.11, "volume": 265327.0}, {"date": "2019-04-18", "close": 0.115, "volume": 4348.0}, {"date": "2019-04-23", "close": 0.12, "volume": 136547.0}, {"date": "2019-04-24", "close": 0.115, "volume": 44784.0}, {"date": "2019-04-26", "close": 0.12, "volume": 156000.0}, {"date": "2019-04-29", "close": 0.105, "volume": 132400.0}, {"date": "2019-04-30", "close": 0.11, "volume": 200000.0}, {"date": "2019-05-01", "close": 0.105, "volume": 250000.0}, {"date": "2019-05-06", "close": 0.105, "volume": 50000.0}, {"date": "2019-05-07", "close": 0.11, "volume": 26000.0}, {"date": "2019-05-08", "close": 0.105, "volume": 645000.0}, {"date": "2019-05-09", "close": 0.105, "volume": 500000.0}, {"date": "2019-05-10", "close": 0.11, "volume": 50000.0}, {"date": "2019-05-13", "close": 0.11, "volume": 55000.0}, {"date": "2019-05-14", "close": 0.115, "volume": 240000.0}, {"date": "2019-05-15", "close": 0.11, "volume": 313500.0}, {"date": "2019-05-16", "close": 0.115, "volume": 427136.0}, {"date": "2019-05-17", "close": 0.115, "volume": 301086.0}, {"date": "2019-05-20", "close": 0.11, "volume": 280000.0}, {"date": "2019-05-22", "close": 0.115, "volume": 86364.0}, {"date": "2019-05-23", "close": 0.125, "volume": 2281081.0}, {"date": "2019-05-24", "close": 0.135, "volume": 1622934.0}, {"date": "2019-05-27", "close": 0.13, "volume": 610639.0}, {"date": "2019-05-28", "close": 0.13, "volume": 133223.0}, {"date": "2019-05-29", "close": 0.125, "volume": 108400.0}, {"date": "2019-06-03", "close": 0.125, "volume": 157600.0}, {"date": "2019-06-04", "close": 0.125, "volume": 95000.0}, {"date": "2019-06-05", "close": 0.13, "volume": 298120.0}, {"date": "2019-06-06", "close": 0.13, "volume": 256615.0}, {"date": "2019-06-07", "close": 0.13, "volume": 476539.0}, {"date": "2019-06-11", "close": 0.13, "volume": 266160.0}, {"date": "2019-06-14", "close": 0.13, "volume": 23613.0}, {"date": "2019-06-17", "close": 0.125, "volume": 109432.0}, {"date": "2019-06-18", "close": 0.13, "volume": 150000.0}, {"date": "2019-06-19", "close": 0.12, "volume": 94000.0}, {"date": "2019-06-20", "close": 0.125, "volume": 58167.0}, {"date": "2019-06-21", "close": 0.125, "volume": 6800.0}, {"date": "2019-06-24", "close": 0.115, "volume": 224640.0}, {"date": "2019-06-25", "close": 0.11, "volume": 310519.0}, {"date": "2019-06-26", "close": 0.11, "volume": 71608.0}, {"date": "2019-06-27", "close": 0.11, "volume": 16839.0}, {"date": "2019-06-28", "close": 0.115, "volume": 185855.0}, {"date": "2019-07-01", "close": 0.125, "volume": 186642.0}, {"date": "2019-07-02", "close": 0.115, "volume": 127660.0}, {"date": "2019-07-03", "close": 0.115, "volume": 51679.0}, {"date": "2019-07-04", "close": 0.115, "volume": 160000.0}, {"date": "2019-07-08", "close": 0.125, "volume": 320855.0}, {"date": "2019-07-09", "close": 0.115, "volume": 938086.0}, {"date": "2019-07-10", "close": 0.115, "volume": 120000.0}, {"date": "2019-07-12", "close": 0.115, "volume": 15000.0}, {"date": "2019-07-15", "close": 0.115, "volume": 366000.0}, {"date": "2019-07-16", "close": 0.12, "volume": 385245.0}, {"date": "2019-07-17", "close": 0.12, "volume": 41500.0}, {"date": "2019-07-18", "close": 0.115, "volume": 359582.0}, {"date": "2019-07-19", "close": 0.115, "volume": 75000.0}, {"date": "2019-07-22", "close": 0.115, "volume": 58593.0}, {"date": "2019-07-23", "close": 0.11, "volume": 100000.0}, {"date": "2019-07-24", "close": 0.115, "volume": 192274.0}, {"date": "2019-07-25", "close": 0.11, "volume": 108000.0}, {"date": "2019-07-26", "close": 0.115, "volume": 200180.0}, {"date": "2019-07-31", "close": 0.11, "volume": 486094.0}, {"date": "2019-08-01", "close": 0.11, "volume": 192911.0}, {"date": "2019-08-02", "close": 0.11, "volume": 38330.0}, {"date": "2019-08-05", "close": 0.105, "volume": 881670.0}, {"date": "2019-08-06", "close": 0.11, "volume": 525542.0}, {"date": "2019-08-07", "close": 0.12, "volume": 350000.0}, {"date": "2019-08-08", "close": 0.115, "volume": 135517.0}, {"date": "2019-08-09", "close": 0.12, "volume": 447966.0}, {"date": "2019-08-12", "close": 0.115, "volume": 7643.0}, {"date": "2019-08-13", "close": 0.125, "volume": 635850.0}, {"date": "2019-08-14", "close": 0.13, "volume": 2361670.0}, {"date": "2019-08-15", "close": 0.125, "volume": 646336.0}, {"date": "2019-08-16", "close": 0.12, "volume": 857394.0}, {"date": "2019-08-19", "close": 0.12, "volume": 451216.0}, {"date": "2019-08-20", "close": 0.12, "volume": 93060.0}, {"date": "2019-08-21", "close": 0.135, "volume": 3800877.0}, {"date": "2019-08-22", "close": 0.13, "volume": 1333839.0}, {"date": "2019-08-23", "close": 0.135, "volume": 348879.0}, {"date": "2019-08-26", "close": 0.125, "volume": 1053385.0}, {"date": "2019-08-27", "close": 0.125, "volume": 812223.0}, {"date": "2019-08-28", "close": 0.12, "volume": 943972.0}, {"date": "2019-08-29", "close": 0.125, "volume": 187166.0}, {"date": "2019-08-30", "close": 0.125, "volume": 400967.0}, {"date": "2019-09-02", "close": 0.125, "volume": 276584.0}, {"date": "2019-09-03", "close": 0.12, "volume": 466818.0}, {"date": "2019-09-04", "close": 0.12, "volume": 362224.0}, {"date": "2019-09-05", "close": 0.13, "volume": 818675.0}, {"date": "2019-09-06", "close": 0.13, "volume": 627350.0}, {"date": "2019-09-09", "close": 0.13, "volume": 494334.0}, {"date": "2019-09-10", "close": 0.16, "volume": 1400982.0}, {"date": "2019-09-11", "close": 0.18, "volume": 2161101.0}, {"date": "2019-09-12", "close": 0.16, "volume": 3080482.0}, {"date": "2019-09-13", "close": 0.18, "volume": 1883726.0}, {"date": "2019-09-16", "close": 0.185, "volume": 2336662.0}, {"date": "2019-09-17", "close": 0.175, "volume": 2397652.0}, {"date": "2019-09-18", "close": 0.17, "volume": 2238885.0}, {"date": "2019-09-19", "close": 0.165, "volume": 2257633.0}, {"date": "2019-09-20", "close": 0.18, "volume": 1572280.0}, {"date": "2019-09-23", "close": 0.175, "volume": 1056141.0}, {"date": "2019-09-24", "close": 0.175, "volume": 300000.0}, {"date": "2019-09-25", "close": 0.17, "volume": 756946.0}, {"date": "2019-09-26", "close": 0.18, "volume": 399739.0}, {"date": "2019-09-27", "close": 0.19, "volume": 875785.0}, {"date": "2019-09-30", "close": 0.18, "volume": 416018.0}, {"date": "2019-10-01", "close": 0.185, "volume": 757351.0}, {"date": "2019-10-02", "close": 0.175, "volume": 697795.0}, {"date": "2019-10-03", "close": 0.18, "volume": 133197.0}, {"date": "2019-10-04", "close": 0.18, "volume": 47713.0}, {"date": "2019-10-07", "close": 0.18, "volume": 35398.0}, {"date": "2019-10-08", "close": 0.18, "volume": 256777.0}, {"date": "2019-10-09", "close": 0.18, "volume": 185438.0}, {"date": "2019-10-10", "close": 0.17, "volume": 433502.0}, {"date": "2019-10-11", "close": 0.16, "volume": 722331.0}, {"date": "2019-10-14", "close": 0.165, "volume": 120715.0}, {"date": "2019-10-15", "close": 0.165, "volume": 72674.0}, {"date": "2019-10-16", "close": 0.165, "volume": 71265.0}, {"date": "2019-10-17", "close": 0.17, "volume": 125105.0}, {"date": "2019-10-18", "close": 0.17, "volume": 24207.0}, {"date": "2019-10-21", "close": 0.16, "volume": 328817.0}, {"date": "2019-10-22", "close": 0.15, "volume": 795584.0}, {"date": "2019-10-23", "close": 0.15, "volume": 706553.0}, {"date": "2019-10-24", "close": 0.145, "volume": 301148.0}, {"date": "2019-10-25", "close": 0.145, "volume": 61086.0}, {"date": "2019-10-28", "close": 0.147, "volume": 79587.0}, {"date": "2019-10-29", "close": 0.135, "volume": 1001974.0}, {"date": "2019-10-30", "close": 0.135, "volume": 1437503.0}, {"date": "2019-10-31", "close": 0.15, "volume": 1804092.0}, {"date": "2019-11-01", "close": 0.145, "volume": 180294.0}, {"date": "2019-11-04", "close": 0.15, "volume": 709933.0}, {"date": "2019-11-05", "close": 0.14, "volume": 368074.0}, {"date": "2019-11-06", "close": 0.145, "volume": 878810.0}, {"date": "2019-11-07", "close": 0.14, "volume": 278019.0}, {"date": "2019-11-08", "close": 0.135, "volume": 410104.0}, {"date": "2019-11-11", "close": 0.145, "volume": 102015.0}, {"date": "2019-11-12", "close": 0.14, "volume": 218967.0}, {"date": "2019-11-13", "close": 0.14, "volume": 171040.0}, {"date": "2019-11-14", "close": 0.15, "volume": 601868.0}, {"date": "2019-11-15", "close": 0.145, "volume": 601681.0}, {"date": "2019-11-18", "close": 0.14, "volume": 427446.0}, {"date": "2019-11-19", "close": 0.14, "volume": 145142.0}, {"date": "2019-11-20", "close": 0.14, "volume": 215399.0}, {"date": "2019-11-21", "close": 0.145, "volume": 1194449.0}, {"date": "2019-11-22", "close": 0.145, "volume": 391082.0}, {"date": "2019-11-25", "close": 0.145, "volume": 152704.0}, {"date": "2019-11-26", "close": 0.155, "volume": 740615.0}, {"date": "2019-11-27", "close": 0.175, "volume": 1282056.0}, {"date": "2019-11-28", "close": 0.19, "volume": 2316778.0}, {"date": "2019-11-29", "close": 0.2, "volume": 3383026.0}, {"date": "2019-12-02", "close": 0.19, "volume": 1135908.0}, {"date": "2019-12-03", "close": 0.185, "volume": 766816.0}, {"date": "2019-12-04", "close": 0.185, "volume": 31792.0}, {"date": "2019-12-05", "close": 0.165, "volume": 1163913.0}, {"date": "2019-12-06", "close": 0.17, "volume": 936435.0}, {"date": "2019-12-09", "close": 0.185, "volume": 378513.0}, {"date": "2019-12-10", "close": 0.195, "volume": 1917669.0}, {"date": "2019-12-11", "close": 0.185, "volume": 1182998.0}, {"date": "2019-12-12", "close": 0.195, "volume": 223849.0}, {"date": "2019-12-13", "close": 0.2, "volume": 925495.0}, {"date": "2019-12-16", "close": 0.215, "volume": 2213157.0}, {"date": "2019-12-17", "close": 0.2, "volume": 1995719.0}, {"date": "2019-12-18", "close": 0.2, "volume": 913067.0}, {"date": "2019-12-19", "close": 0.205, "volume": 563615.0}, {"date": "2019-12-20", "close": 0.205, "volume": 640618.0}, {"date": "2019-12-23", "close": 0.19, "volume": 1143663.0}, {"date": "2019-12-24", "close": 0.195, "volume": 100630.0}, {"date": "2019-12-27", "close": 0.19, "volume": 282832.0}, {"date": "2019-12-30", "close": 0.195, "volume": 231448.0}, {"date": "2019-12-31", "close": 0.185, "volume": 61625.0}, {"date": "2020-01-02", "close": 0.195, "volume": 168118.0}, {"date": "2020-01-03", "close": 0.2, "volume": 181874.0}, {"date": "2020-01-06", "close": 0.2, "volume": 553787.0}, {"date": "2020-01-07", "close": 0.19, "volume": 61954.0}, {"date": "2020-01-08", "close": 0.19, "volume": 296430.0}, {"date": "2020-01-09", "close": 0.195, "volume": 117716.0}, {"date": "2020-01-10", "close": 0.19, "volume": 183379.0}, {"date": "2020-01-13", "close": 0.2, "volume": 97500.0}, {"date": "2020-01-14", "close": 0.2, "volume": 114990.0}, {"date": "2020-01-15", "close": 0.2, "volume": 116781.0}, {"date": "2020-01-16", "close": 0.205, "volume": 593694.0}, {"date": "2020-01-17", "close": 0.205, "volume": 51157.0}, {"date": "2020-01-20", "close": 0.205, "volume": 284808.0}, {"date": "2020-01-21", "close": 0.205, "volume": 275067.0}, {"date": "2020-01-22", "close": 0.235, "volume": 2161082.0}, {"date": "2020-01-23", "close": 0.255, "volume": 1541444.0}, {"date": "2020-01-24", "close": 0.25, "volume": 1625359.0}, {"date": "2020-01-28", "close": 0.24, "volume": 511598.0}, {"date": "2020-01-29", "close": 0.225, "volume": 453209.0}, {"date": "2020-01-30", "close": 0.23, "volume": 380553.0}, {"date": "2020-01-31", "close": 0.24, "volume": 1494555.0}, {"date": "2020-02-03", "close": 0.255, "volume": 2718903.0}, {"date": "2020-02-04", "close": 0.26, "volume": 1918346.0}, {"date": "2020-02-05", "close": 0.255, "volume": 1243758.0}, {"date": "2020-02-06", "close": 0.25, "volume": 796255.0}, {"date": "2020-02-07", "close": 0.27, "volume": 856211.0}, {"date": "2020-02-10", "close": 0.245, "volume": 3428274.0}, {"date": "2020-02-11", "close": 0.245, "volume": 1250570.0}, {"date": "2020-02-12", "close": 0.24, "volume": 959886.0}, {"date": "2020-02-13", "close": 0.24, "volume": 1063476.0}, {"date": "2020-02-14", "close": 0.24, "volume": 354855.0}, {"date": "2020-02-17", "close": 0.235, "volume": 714997.0}, {"date": "2020-02-18", "close": 0.23, "volume": 875610.0}, {"date": "2020-02-19", "close": 0.23, "volume": 2949949.0}, {"date": "2020-02-20", "close": 0.23, "volume": 1457869.0}, {"date": "2020-02-21", "close": 0.235, "volume": 511697.0}, {"date": "2020-02-24", "close": 0.225, "volume": 565056.0}, {"date": "2020-02-25", "close": 0.21, "volume": 987927.0}, {"date": "2020-02-26", "close": 0.205, "volume": 931200.0}, {"date": "2020-02-27", "close": 0.205, "volume": 987792.0}, {"date": "2020-02-28", "close": 0.175, "volume": 1211205.0}, {"date": "2020-03-02", "close": 0.2, "volume": 1473591.0}, {"date": "2020-03-03", "close": 0.19, "volume": 1473607.0}, {"date": "2020-03-04", "close": 0.2, "volume": 915545.0}, {"date": "2020-03-05", "close": 0.195, "volume": 3004364.0}, {"date": "2020-03-06", "close": 0.185, "volume": 582771.0}, {"date": "2020-03-09", "close": 0.16, "volume": 772996.0}, {"date": "2020-03-10", "close": 0.18, "volume": 924785.0}, {"date": "2020-03-11", "close": 0.16, "volume": 1279001.0}, {"date": "2020-03-12", "close": 0.15, "volume": 382853.0}, {"date": "2020-03-13", "close": 0.14, "volume": 190904.0}, {"date": "2020-03-16", "close": 0.14, "volume": 47495.0}, {"date": "2020-03-17", "close": 0.14, "volume": 1571974.0}, {"date": "2020-03-18", "close": 0.125, "volume": 838734.0}, {"date": "2020-03-19", "close": 0.11, "volume": 594307.0}, {"date": "2020-03-20", "close": 0.125, "volume": 1083197.0}, {"date": "2020-03-23", "close": 0.093, "volume": 3032367.0}, {"date": "2020-03-24", "close": 0.095, "volume": 1546208.0}, {"date": "2020-03-25", "close": 0.099, "volume": 647780.0}, {"date": "2020-03-26", "close": 0.097, "volume": 614709.0}, {"date": "2020-03-27", "close": 0.099, "volume": 1744559.0}, {"date": "2020-03-30", "close": 0.099, "volume": 16612539.0}, {"date": "2020-03-31", "close": 0.1, "volume": 2258825.0}, {"date": "2020-04-01", "close": 0.115, "volume": 488010.0}, {"date": "2020-04-02", "close": 0.115, "volume": 274886.0}, {"date": "2020-04-03", "close": 0.107, "volume": 382289.0}, {"date": "2020-04-06", "close": 0.12, "volume": 431570.0}, {"date": "2020-04-07", "close": 0.115, "volume": 398038.0}, {"date": "2020-04-08", "close": 0.13, "volume": 228789.0}, {"date": "2020-04-09", "close": 0.13, "volume": 243500.0}, {"date": "2020-04-14", "close": 0.13, "volume": 7392908.0}, {"date": "2020-04-15", "close": 0.12, "volume": 760373.0}, {"date": "2020-04-16", "close": 0.115, "volume": 853977.0}, {"date": "2020-04-17", "close": 0.13, "volume": 1205788.0}, {"date": "2020-04-20", "close": 0.135, "volume": 285901.0}, {"date": "2020-04-21", "close": 0.125, "volume": 283656.0}, {"date": "2020-04-22", "close": 0.125, "volume": 60905.0}, {"date": "2020-04-23", "close": 0.125, "volume": 112252.0}, {"date": "2020-04-24", "close": 0.16, "volume": 829485.0}, {"date": "2020-04-27", "close": 0.17, "volume": 8023868.0}, {"date": "2020-04-28", "close": 0.155, "volume": 616661.0}, {"date": "2020-04-29", "close": 0.16, "volume": 32308.0}, {"date": "2020-04-30", "close": 0.16, "volume": 100265.0}, {"date": "2020-05-01", "close": 0.155, "volume": 270719.0}, {"date": "2020-05-04", "close": 0.155, "volume": 107636.0}, {"date": "2020-05-05", "close": 0.16, "volume": 43739.0}, {"date": "2020-05-06", "close": 0.14, "volume": 431937.0}, {"date": "2020-05-07", "close": 0.165, "volume": 244116.0}, {"date": "2020-05-08", "close": 0.16, "volume": 137120.0}, {"date": "2020-05-11", "close": 0.16, "volume": 221453.0}, {"date": "2020-05-12", "close": 0.155, "volume": 398336.0}, {"date": "2020-05-13", "close": 0.155, "volume": 439932.0}, {"date": "2020-05-14", "close": 0.155, "volume": 10273.0}, {"date": "2020-05-15", "close": 0.145, "volume": 327850.0}, {"date": "2020-05-18", "close": 0.155, "volume": 228456.0}, {"date": "2020-05-19", "close": 0.16, "volume": 120448.0}, {"date": "2020-05-20", "close": 0.165, "volume": 414597.0}, {"date": "2020-05-21", "close": 0.155, "volume": 1504118.0}, {"date": "2020-05-22", "close": 0.17, "volume": 502799.0}, {"date": "2020-05-27", "close": 0.165, "volume": 532408.0}, {"date": "2020-05-28", "close": 0.17, "volume": 694271.0}, {"date": "2020-05-29", "close": 0.165, "volume": 506589.0}, {"date": "2020-06-01", "close": 0.165, "volume": 295056.0}, {"date": "2020-06-02", "close": 0.15, "volume": 796070.0}, {"date": "2020-06-03", "close": 0.155, "volume": 1839672.0}, {"date": "2020-06-04", "close": 0.16, "volume": 203112.0}, {"date": "2020-06-05", "close": 0.16, "volume": 369975.0}, {"date": "2020-06-09", "close": 0.165, "volume": 879796.0}, {"date": "2020-06-10", "close": 0.155, "volume": 1094530.0}, {"date": "2020-06-11", "close": 0.155, "volume": 644856.0}, {"date": "2020-06-12", "close": 0.15, "volume": 384052.0}, {"date": "2020-06-15", "close": 0.145, "volume": 850958.0}, {"date": "2020-06-16", "close": 0.145, "volume": 180820.0}, {"date": "2020-06-17", "close": 0.155, "volume": 72236.0}, {"date": "2020-06-18", "close": 0.145, "volume": 456240.0}, {"date": "2020-06-19", "close": 0.155, "volume": 1754236.0}, {"date": "2020-06-22", "close": 0.165, "volume": 643527.0}, {"date": "2020-06-23", "close": 0.17, "volume": 847621.0}, {"date": "2020-06-24", "close": 0.185, "volume": 1352945.0}, {"date": "2020-06-25", "close": 0.175, "volume": 469049.0}, {"date": "2020-06-26", "close": 0.175, "volume": 234510.0}, {"date": "2020-06-29", "close": 0.17, "volume": 208104.0}, {"date": "2020-06-30", "close": 0.175, "volume": 14343.0}, {"date": "2020-07-01", "close": 0.175, "volume": 212372.0}, {"date": "2020-07-02", "close": 0.2, "volume": 1793260.0}, {"date": "2020-07-03", "close": 0.205, "volume": 466017.0}, {"date": "2020-07-06", "close": 0.195, "volume": 25000.0}, {"date": "2020-07-07", "close": 0.24, "volume": 3664104.0}, {"date": "2020-07-08", "close": 0.225, "volume": 1546995.0}, {"date": "2020-07-09", "close": 0.23, "volume": 365328.0}, {"date": "2020-07-10", "close": 0.23, "volume": 295493.0}, {"date": "2020-07-13", "close": 0.21, "volume": 445431.0}, {"date": "2020-07-14", "close": 0.215, "volume": 498775.0}, {"date": "2020-07-15", "close": 0.23, "volume": 337458.0}, {"date": "2020-07-16", "close": 0.23, "volume": 249767.0}, {"date": "2020-07-17", "close": 0.25, "volume": 1687136.0}, {"date": "2020-07-20", "close": 0.24, "volume": 821577.0}, {"date": "2020-07-21", "close": 0.23, "volume": 773108.0}, {"date": "2020-07-22", "close": 0.225, "volume": 1375008.0}, {"date": "2020-07-23", "close": 0.24, "volume": 245509.0}, {"date": "2020-07-24", "close": 0.225, "volume": 430429.0}, {"date": "2020-07-27", "close": 0.22, "volume": 1330783.0}, {"date": "2020-07-28", "close": 0.22, "volume": 740599.0}, {"date": "2020-07-29", "close": 0.225, "volume": 938659.0}, {"date": "2020-07-30", "close": 0.225, "volume": 900754.0}, {"date": "2020-07-31", "close": 0.22, "volume": 592214.0}, {"date": "2020-08-03", "close": 0.22, "volume": 255762.0}, {"date": "2020-08-04", "close": 0.22, "volume": 342295.0}, {"date": "2020-08-05", "close": 0.215, "volume": 437268.0}, {"date": "2020-08-06", "close": 0.215, "volume": 138366.0}, {"date": "2020-08-07", "close": 0.22, "volume": 95542.0}, {"date": "2020-08-10", "close": 0.225, "volume": 3381379.0}, {"date": "2020-08-11", "close": 0.22, "volume": 1616067.0}, {"date": "2020-08-12", "close": 0.22, "volume": 180243.0}, {"date": "2020-08-13", "close": 0.22, "volume": 112539.0}, {"date": "2020-08-14", "close": 0.22, "volume": 95154.0}, {"date": "2020-08-17", "close": 0.22, "volume": 308301.0}, {"date": "2020-08-18", "close": 0.215, "volume": 89647.0}, {"date": "2020-08-19", "close": 0.21, "volume": 348996.0}, {"date": "2020-08-20", "close": 0.23, "volume": 2352238.0}, {"date": "2020-08-21", "close": 0.25, "volume": 1763726.0}, {"date": "2020-08-24", "close": 0.245, "volume": 743098.0}, {"date": "2020-08-25", "close": 0.25, "volume": 185449.0}, {"date": "2020-08-26", "close": 0.24, "volume": 412096.0}, {"date": "2020-08-27", "close": 0.235, "volume": 480837.0}, {"date": "2020-08-28", "close": 0.23, "volume": 500116.0}, {"date": "2020-08-31", "close": 0.225, "volume": 1205156.0}, {"date": "2020-09-01", "close": 0.23, "volume": 114725.0}, {"date": "2020-09-02", "close": 0.235, "volume": 121715.0}, {"date": "2020-09-03", "close": 0.22, "volume": 706517.0}, {"date": "2020-09-04", "close": 0.2, "volume": 1029856.0}, {"date": "2020-09-07", "close": 0.21, "volume": 591526.0}, {"date": "2020-09-08", "close": 0.24, "volume": 655242.0}, {"date": "2020-09-09", "close": 0.225, "volume": 379480.0}, {"date": "2020-09-10", "close": 0.225, "volume": 131044.0}, {"date": "2020-09-11", "close": 0.23, "volume": 381531.0}, {"date": "2020-09-14", "close": 0.225, "volume": 107002.0}, {"date": "2020-09-15", "close": 0.235, "volume": 413387.0}, {"date": "2020-09-16", "close": 0.245, "volume": 1636725.0}, {"date": "2020-09-17", "close": 0.235, "volume": 1400984.0}, {"date": "2020-09-18", "close": 0.24, "volume": 607974.0}, {"date": "2020-09-21", "close": 0.24, "volume": 649817.0}, {"date": "2020-09-22", "close": 0.235, "volume": 600498.0}, {"date": "2020-09-23", "close": 0.225, "volume": 683304.0}, {"date": "2020-09-24", "close": 0.205, "volume": 1117645.0}, {"date": "2020-09-25", "close": 0.21, "volume": 362696.0}, {"date": "2020-09-28", "close": 0.245, "volume": 1926894.0}, {"date": "2020-09-29", "close": 0.24, "volume": 479902.0}, {"date": "2020-09-30", "close": 0.245, "volume": 994112.0}, {"date": "2020-10-01", "close": 0.295, "volume": 4236314.0}, {"date": "2020-10-02", "close": 0.285, "volume": 2280569.0}, {"date": "2020-10-05", "close": 0.29, "volume": 518778.0}, {"date": "2020-10-06", "close": 0.32, "volume": 2838647.0}, {"date": "2020-10-07", "close": 0.325, "volume": 3862996.0}, {"date": "2020-10-08", "close": 0.34, "volume": 3826882.0}, {"date": "2020-10-09", "close": 0.33, "volume": 2223727.0}, {"date": "2020-10-12", "close": 0.365, "volume": 2657984.0}, {"date": "2020-10-13", "close": 0.345, "volume": 1390964.0}, {"date": "2020-10-14", "close": 0.33, "volume": 2473288.0}, {"date": "2020-10-15", "close": 0.325, "volume": 493665.0}, {"date": "2020-10-16", "close": 0.335, "volume": 3140454.0}, {"date": "2020-10-19", "close": 0.325, "volume": 356997.0}, {"date": "2020-10-20", "close": 0.365, "volume": 1767689.0}, {"date": "2020-10-21", "close": 0.355, "volume": 456505.0}, {"date": "2020-10-22", "close": 0.35, "volume": 598156.0}, {"date": "2020-10-23", "close": 0.335, "volume": 1143637.0}, {"date": "2020-10-26", "close": 0.34, "volume": 1921329.0}, {"date": "2020-10-27", "close": 0.295, "volume": 3103877.0}, {"date": "2020-10-28", "close": 0.32, "volume": 986023.0}, {"date": "2020-10-29", "close": 0.31, "volume": 938093.0}, {"date": "2020-10-30", "close": 0.3, "volume": 653378.0}, {"date": "2020-11-02", "close": 0.3, "volume": 238084.0}, {"date": "2020-11-03", "close": 0.305, "volume": 222329.0}, {"date": "2020-11-04", "close": 0.3, "volume": 354463.0}, {"date": "2020-11-05", "close": 0.3, "volume": 369576.0}, {"date": "2020-11-06", "close": 0.315, "volume": 27585.0}, {"date": "2020-11-09", "close": 0.33, "volume": 279530.0}, {"date": "2020-11-10", "close": 0.32, "volume": 568599.0}, {"date": "2020-11-11", "close": 0.355, "volume": 1495988.0}, {"date": "2020-11-12", "close": 0.34, "volume": 663094.0}, {"date": "2020-11-13", "close": 0.345, "volume": 758994.0}, {"date": "2020-11-16", "close": 0.365, "volume": 147334.0}, {"date": "2020-11-17", "close": 0.36, "volume": 2890370.0}, {"date": "2020-11-18", "close": 0.35, "volume": 702570.0}, {"date": "2020-11-19", "close": 0.34, "volume": 277309.0}, {"date": "2020-11-20", "close": 0.36, "volume": 949939.0}, {"date": "2020-11-23", "close": 0.34, "volume": 930608.0}, {"date": "2020-11-24", "close": 0.325, "volume": 652072.0}, {"date": "2020-11-25", "close": 0.315, "volume": 1773493.0}, {"date": "2020-11-26", "close": 0.31, "volume": 246530.0}, {"date": "2020-11-27", "close": 0.32, "volume": 709436.0}, {"date": "2020-11-30", "close": 0.3, "volume": 1338940.0}, {"date": "2020-12-01", "close": 0.3, "volume": 1285306.0}, {"date": "2020-12-02", "close": 0.285, "volume": 443714.0}, {"date": "2020-12-03", "close": 0.305, "volume": 4529836.0}, {"date": "2020-12-04", "close": 0.305, "volume": 736860.0}, {"date": "2020-12-07", "close": 0.29, "volume": 789815.0}, {"date": "2020-12-08", "close": 0.29, "volume": 366081.0}, {"date": "2020-12-09", "close": 0.285, "volume": 141113.0}, {"date": "2020-12-10", "close": 0.285, "volume": 1644420.0}, {"date": "2020-12-11", "close": 0.3, "volume": 586679.0}, {"date": "2020-12-14", "close": 0.305, "volume": 1084688.0}, {"date": "2020-12-15", "close": 0.3, "volume": 113050.0}, {"date": "2020-12-16", "close": 0.34, "volume": 1394949.0}, {"date": "2020-12-17", "close": 0.33, "volume": 360697.0}, {"date": "2020-12-18", "close": 0.31, "volume": 262619.0}, {"date": "2020-12-21", "close": 0.34, "volume": 446320.0}, {"date": "2020-12-22", "close": 0.325, "volume": 301208.0}, {"date": "2020-12-23", "close": 0.315, "volume": 302711.0}, {"date": "2020-12-24", "close": 0.29, "volume": 395301.0}, {"date": "2020-12-29", "close": 0.305, "volume": 225829.0}, {"date": "2020-12-30", "close": 0.315, "volume": 322478.0}, {"date": "2020-12-31", "close": 0.315, "volume": 134389.0}, {"date": "2021-01-04", "close": 0.305, "volume": 380043.0}, {"date": "2021-01-05", "close": 0.305, "volume": 147570.0}, {"date": "2021-01-06", "close": 0.295, "volume": 206404.0}, {"date": "2021-01-07", "close": 0.305, "volume": 269837.0}, {"date": "2021-01-08", "close": 0.32, "volume": 661595.0}, {"date": "2021-01-11", "close": 0.315, "volume": 364875.0}, {"date": "2021-01-12", "close": 0.31, "volume": 156648.0}, {"date": "2021-01-13", "close": 0.305, "volume": 637762.0}, {"date": "2021-01-14", "close": 0.31, "volume": 48290.0}, {"date": "2021-01-15", "close": 0.34, "volume": 1377255.0}, {"date": "2021-01-18", "close": 0.335, "volume": 583355.0}, {"date": "2021-01-19", "close": 0.325, "volume": 1054756.0}, {"date": "2021-01-20", "close": 0.34, "volume": 1477264.0}, {"date": "2021-01-21", "close": 0.39, "volume": 3921610.0}, {"date": "2021-01-22", "close": 0.41, "volume": 3395065.0}, {"date": "2021-01-25", "close": 0.41, "volume": 1741175.0}, {"date": "2021-01-27", "close": 0.42, "volume": 3412814.0}, {"date": "2021-01-28", "close": 0.42, "volume": 3960680.0}, {"date": "2021-01-29", "close": 0.41, "volume": 1594790.0}, {"date": "2021-02-01", "close": 0.385, "volume": 1120400.0}, {"date": "2021-02-02", "close": 0.405, "volume": 1224980.0}, {"date": "2021-02-03", "close": 0.4, "volume": 358038.0}, {"date": "2021-02-04", "close": 0.38, "volume": 933786.0}, {"date": "2021-02-05", "close": 0.4, "volume": 419385.0}, {"date": "2021-02-08", "close": 0.395, "volume": 618140.0}, {"date": "2021-02-09", "close": 0.4, "volume": 797169.0}, {"date": "2021-02-10", "close": 0.425, "volume": 1334948.0}, {"date": "2021-02-11", "close": 0.43, "volume": 1676916.0}, {"date": "2021-02-12", "close": 0.445, "volume": 1553441.0}, {"date": "2021-02-15", "close": 0.48, "volume": 1130159.0}, {"date": "2021-02-16", "close": 0.455, "volume": 1439139.0}, {"date": "2021-02-17", "close": 0.435, "volume": 415778.0}, {"date": "2021-02-18", "close": 0.43, "volume": 966960.0}, {"date": "2021-02-19", "close": 0.445, "volume": 487121.0}, {"date": "2021-02-22", "close": 0.47, "volume": 1028086.0}, {"date": "2021-02-23", "close": 0.46, "volume": 662993.0}, {"date": "2021-02-24", "close": 0.45, "volume": 795816.0}, {"date": "2021-02-25", "close": 0.49, "volume": 2317850.0}, {"date": "2021-02-26", "close": 0.54, "volume": 2215801.0}, {"date": "2021-03-01", "close": 0.5, "volume": 1200277.0}, {"date": "2021-03-02", "close": 0.535, "volume": 2980450.0}, {"date": "2021-03-03", "close": 0.52, "volume": 544441.0}, {"date": "2021-03-04", "close": 0.49, "volume": 1436431.0}, {"date": "2021-03-05", "close": 0.495, "volume": 867106.0}, {"date": "2021-03-08", "close": 0.505, "volume": 395442.0}, {"date": "2021-03-09", "close": 0.485, "volume": 209216.0}, {"date": "2021-03-10", "close": 0.495, "volume": 564927.0}, {"date": "2021-03-11", "close": 0.475, "volume": 421330.0}, {"date": "2021-03-12", "close": 0.5, "volume": 568263.0}, {"date": "2021-03-15", "close": 0.525, "volume": 580062.0}, {"date": "2021-03-16", "close": 0.565, "volume": 2693780.0}, {"date": "2021-03-17", "close": 0.525, "volume": 2481125.0}, {"date": "2021-03-18", "close": 0.54, "volume": 536990.0}, {"date": "2021-03-19", "close": 0.525, "volume": 800745.0}, {"date": "2021-03-22", "close": 0.5, "volume": 257887.0}, {"date": "2021-03-23", "close": 0.505, "volume": 547872.0}, {"date": "2021-03-24", "close": 0.505, "volume": 380039.0}, {"date": "2021-03-25", "close": 0.475, "volume": 946705.0}, {"date": "2021-03-26", "close": 0.485, "volume": 1267757.0}, {"date": "2021-03-29", "close": 0.48, "volume": 351046.0}, {"date": "2021-03-30", "close": 0.46, "volume": 437304.0}, {"date": "2021-03-31", "close": 0.5, "volume": 1125716.0}, {"date": "2021-04-01", "close": 0.47, "volume": 148489.0}, {"date": "2021-04-06", "close": 0.515, "volume": 961217.0}, {"date": "2021-04-07", "close": 0.55, "volume": 3146853.0}, {"date": "2021-04-08", "close": 0.545, "volume": 1439342.0}, {"date": "2021-04-09", "close": 0.535, "volume": 2917479.0}, {"date": "2021-04-12", "close": 0.55, "volume": 4576645.0}, {"date": "2021-04-13", "close": 0.525, "volume": 723507.0}, {"date": "2021-04-14", "close": 0.55, "volume": 3166025.0}, {"date": "2021-04-15", "close": 0.53, "volume": 1144804.0}, {"date": "2021-04-16", "close": 0.54, "volume": 309525.0}, {"date": "2021-04-19", "close": 0.52, "volume": 385284.0}, {"date": "2021-04-20", "close": 0.52, "volume": 477811.0}, {"date": "2021-04-21", "close": 0.51, "volume": 1849236.0}, {"date": "2021-04-22", "close": 0.54, "volume": 1361391.0}, {"date": "2021-04-23", "close": 0.6, "volume": 5796073.0}, {"date": "2021-04-26", "close": 0.63, "volume": 3004311.0}, {"date": "2021-04-27", "close": 0.615, "volume": 2284269.0}, {"date": "2021-04-28", "close": 0.61, "volume": 1640347.0}, {"date": "2021-04-29", "close": 0.61, "volume": 654101.0}, {"date": "2021-04-30", "close": 0.62, "volume": 890556.0}, {"date": "2021-05-03", "close": 0.6, "volume": 787641.0}, {"date": "2021-05-04", "close": 0.59, "volume": 574492.0}, {"date": "2021-05-05", "close": 0.57, "volume": 915708.0}, {"date": "2021-05-06", "close": 0.595, "volume": 753024.0}, {"date": "2021-05-07", "close": 0.585, "volume": 689489.0}, {"date": "2021-05-10", "close": 0.59, "volume": 527030.0}, {"date": "2021-05-11", "close": 0.545, "volume": 1640294.0}, {"date": "2021-05-12", "close": 0.555, "volume": 633749.0}, {"date": "2021-05-13", "close": 0.555, "volume": 569335.0}, {"date": "2021-05-14", "close": 0.555, "volume": 656049.0}, {"date": "2021-05-17", "close": 0.595, "volume": 930189.0}, {"date": "2021-05-18", "close": 0.6, "volume": 372188.0}, {"date": "2021-05-19", "close": 0.58, "volume": 1087843.0}, {"date": "2021-05-20", "close": 0.57, "volume": 448746.0}, {"date": "2021-05-21", "close": 0.585, "volume": 409299.0}, {"date": "2021-05-24", "close": 0.585, "volume": 500121.0}, {"date": "2021-05-25", "close": 0.63, "volume": 969393.0}, {"date": "2021-05-26", "close": 0.655, "volume": 2081964.0}, {"date": "2021-05-27", "close": 0.64, "volume": 1122256.0}, {"date": "2021-05-28", "close": 0.62, "volume": 1268833.0}, {"date": "2021-05-31", "close": 0.62, "volume": 1191722.0}, {"date": "2021-06-03", "close": 0.61, "volume": 3282518.0}, {"date": "2021-06-04", "close": 0.58, "volume": 1042586.0}, {"date": "2021-06-07", "close": 0.565, "volume": 1277277.0}, {"date": "2021-06-08", "close": 0.58, "volume": 673452.0}, {"date": "2021-06-09", "close": 0.555, "volume": 4675943.0}, {"date": "2021-06-10", "close": 0.545, "volume": 1157886.0}, {"date": "2021-06-11", "close": 0.565, "volume": 1440533.0}, {"date": "2021-06-15", "close": 0.535, "volume": 2162901.0}, {"date": "2021-06-16", "close": 0.525, "volume": 1528705.0}, {"date": "2021-06-17", "close": 0.52, "volume": 1180098.0}, {"date": "2021-06-18", "close": 0.53, "volume": 1854497.0}, {"date": "2021-06-21", "close": 0.515, "volume": 866455.0}, {"date": "2021-06-22", "close": 0.53, "volume": 531920.0}, {"date": "2021-06-23", "close": 0.52, "volume": 644158.0}, {"date": "2021-06-24", "close": 0.545, "volume": 1335072.0}, {"date": "2021-06-25", "close": 0.515, "volume": 3229687.0}, {"date": "2021-06-28", "close": 0.51, "volume": 2125937.0}, {"date": "2021-06-29", "close": 0.515, "volume": 728405.0}, {"date": "2021-06-30", "close": 0.555, "volume": 1411261.0}, {"date": "2021-07-01", "close": 0.525, "volume": 492547.0}, {"date": "2021-07-02", "close": 0.51, "volume": 674991.0}, {"date": "2021-07-05", "close": 0.47, "volume": 2158829.0}, {"date": "2021-07-06", "close": 0.47, "volume": 1506082.0}, {"date": "2021-07-07", "close": 0.495, "volume": 2565068.0}, {"date": "2021-07-08", "close": 0.48, "volume": 870131.0}, {"date": "2021-07-09", "close": 0.475, "volume": 509382.0}, {"date": "2021-07-12", "close": 0.48, "volume": 538985.0}, {"date": "2021-07-13", "close": 0.48, "volume": 289375.0}, {"date": "2021-07-14", "close": 0.47, "volume": 578537.0}, {"date": "2021-07-15", "close": 0.49, "volume": 2017723.0}, {"date": "2021-07-16", "close": 0.495, "volume": 787491.0}, {"date": "2021-07-19", "close": 0.49, "volume": 606561.0}, {"date": "2021-07-20", "close": 0.475, "volume": 978140.0}, {"date": "2021-07-21", "close": 0.495, "volume": 847711.0}, {"date": "2021-07-22", "close": 0.505, "volume": 2170477.0}, {"date": "2021-07-23", "close": 0.53, "volume": 1733158.0}, {"date": "2021-07-26", "close": 0.515, "volume": 1273680.0}, {"date": "2021-07-27", "close": 0.51, "volume": 931112.0}, {"date": "2021-07-28", "close": 0.485, "volume": 1282311.0}, {"date": "2021-07-29", "close": 0.505, "volume": 1228596.0}, {"date": "2021-07-30", "close": 0.515, "volume": 991357.0}, {"date": "2021-08-02", "close": 0.49, "volume": 1129227.0}, {"date": "2021-08-03", "close": 0.495, "volume": 900145.0}, {"date": "2021-08-04", "close": 0.49, "volume": 313756.0}, {"date": "2021-08-05", "close": 0.47, "volume": 1326000.0}, {"date": "2021-08-06", "close": 0.47, "volume": 763916.0}, {"date": "2021-08-09", "close": 0.455, "volume": 1899094.0}, {"date": "2021-08-10", "close": 0.48, "volume": 5497409.0}, {"date": "2021-08-11", "close": 0.495, "volume": 1184719.0}, {"date": "2021-08-12", "close": 0.485, "volume": 7914600.0}, {"date": "2021-08-13", "close": 0.48, "volume": 982183.0}, {"date": "2021-08-16", "close": 0.485, "volume": 395928.0}, {"date": "2021-08-17", "close": 0.48, "volume": 1286022.0}, {"date": "2021-08-18", "close": 0.445, "volume": 5601033.0}, {"date": "2021-08-19", "close": 0.47, "volume": 1176752.0}, {"date": "2021-08-20", "close": 0.43, "volume": 1734607.0}, {"date": "2021-08-23", "close": 0.46, "volume": 4159746.0}, {"date": "2021-08-24", "close": 0.475, "volume": 1191698.0}, {"date": "2021-08-25", "close": 0.5, "volume": 7066674.0}, {"date": "2021-08-26", "close": 0.505, "volume": 1636989.0}, {"date": "2021-08-27", "close": 0.465, "volume": 924088.0}, {"date": "2021-08-30", "close": 0.46, "volume": 723140.0}, {"date": "2021-08-31", "close": 0.48, "volume": 889133.0}, {"date": "2021-09-01", "close": 0.505, "volume": 1213722.0}, {"date": "2021-09-02", "close": 0.515, "volume": 734660.0}, {"date": "2021-09-03", "close": 0.52, "volume": 2065628.0}, {"date": "2021-09-06", "close": 0.515, "volume": 649351.0}, {"date": "2021-09-07", "close": 0.505, "volume": 1636284.0}, {"date": "2021-09-08", "close": 0.5, "volume": 1723034.0}, {"date": "2021-09-09", "close": 0.5, "volume": 623958.0}, {"date": "2021-09-10", "close": 0.49, "volume": 1310935.0}, {"date": "2021-09-13", "close": 0.5, "volume": 1022839.0}, {"date": "2021-09-14", "close": 0.485, "volume": 734020.0}, {"date": "2021-09-15", "close": 0.495, "volume": 930851.0}, {"date": "2021-09-16", "close": 0.52, "volume": 2798116.0}, {"date": "2021-09-17", "close": 0.51, "volume": 662678.0}, {"date": "2021-09-20", "close": 0.475, "volume": 1153601.0}, {"date": "2021-09-21", "close": 0.455, "volume": 650847.0}, {"date": "2021-09-22", "close": 0.485, "volume": 597126.0}, {"date": "2021-09-23", "close": 0.49, "volume": 755223.0}, {"date": "2021-09-24", "close": 0.505, "volume": 446519.0}, {"date": "2021-09-27", "close": 0.51, "volume": 1734788.0}, {"date": "2021-09-28", "close": 0.49, "volume": 639043.0}, {"date": "2021-09-29", "close": 0.48, "volume": 538357.0}, {"date": "2021-09-30", "close": 0.505, "volume": 2199184.0}, {"date": "2021-10-01", "close": 0.485, "volume": 546830.0}, {"date": "2021-10-04", "close": 0.46, "volume": 922016.0}, {"date": "2021-10-05", "close": 0.475, "volume": 1325727.0}, {"date": "2021-10-06", "close": 0.45, "volume": 822598.0}, {"date": "2021-10-07", "close": 0.49, "volume": 1412441.0}, {"date": "2021-10-08", "close": 0.495, "volume": 529094.0}, {"date": "2021-10-11", "close": 0.485, "volume": 1349993.0}, {"date": "2021-10-12", "close": 0.48, "volume": 438210.0}, {"date": "2021-10-13", "close": 0.5, "volume": 538817.0}, {"date": "2021-10-14", "close": 0.495, "volume": 1186610.0}, {"date": "2021-10-15", "close": 0.495, "volume": 2474295.0}, {"date": "2021-10-18", "close": 0.485, "volume": 429805.0}, {"date": "2021-10-19", "close": 0.495, "volume": 989645.0}, {"date": "2021-10-20", "close": 0.505, "volume": 1910264.0}, {"date": "2021-10-21", "close": 0.49, "volume": 528504.0}, {"date": "2021-10-22", "close": 0.485, "volume": 740821.0}, {"date": "2021-10-25", "close": 0.49, "volume": 295146.0}, {"date": "2021-10-26", "close": 0.49, "volume": 684708.0}, {"date": "2021-10-27", "close": 0.475, "volume": 869101.0}, {"date": "2021-10-28", "close": 0.49, "volume": 792278.0}, {"date": "2021-10-29", "close": 0.525, "volume": 1615841.0}, {"date": "2021-11-01", "close": 0.495, "volume": 466002.0}, {"date": "2021-11-02", "close": 0.51, "volume": 556159.0}, {"date": "2021-11-03", "close": 0.505, "volume": 952621.0}, {"date": "2021-11-04", "close": 0.495, "volume": 498750.0}, {"date": "2021-11-05", "close": 0.495, "volume": 918905.0}, {"date": "2021-11-08", "close": 0.49, "volume": 1218646.0}, {"date": "2021-11-09", "close": 0.51, "volume": 1055862.0}, {"date": "2021-11-10", "close": 0.55, "volume": 5467547.0}, {"date": "2021-11-11", "close": 0.585, "volume": 3951712.0}, {"date": "2021-11-12", "close": 0.585, "volume": 1817856.0}, {"date": "2021-11-15", "close": 0.605, "volume": 3776293.0}, {"date": "2021-11-16", "close": 0.58, "volume": 844291.0}, {"date": "2021-11-17", "close": 0.55, "volume": 1609274.0}, {"date": "2021-11-18", "close": 0.55, "volume": 984407.0}, {"date": "2021-11-19", "close": 0.53, "volume": 573887.0}, {"date": "2021-11-22", "close": 0.555, "volume": 844208.0}, {"date": "2021-11-23", "close": 0.54, "volume": 773636.0}, {"date": "2021-11-24", "close": 0.525, "volume": 2323521.0}, {"date": "2021-11-25", "close": 0.53, "volume": 1434942.0}, {"date": "2021-11-26", "close": 0.52, "volume": 1301024.0}, {"date": "2021-11-29", "close": 0.525, "volume": 1267101.0}, {"date": "2021-11-30", "close": 0.57, "volume": 1635100.0}, {"date": "2021-12-01", "close": 0.565, "volume": 364224.0}, {"date": "2021-12-02", "close": 0.515, "volume": 1082416.0}, {"date": "2021-12-03", "close": 0.505, "volume": 1654342.0}, {"date": "2021-12-06", "close": 0.48, "volume": 1108212.0}, {"date": "2021-12-07", "close": 0.49, "volume": 909790.0}, {"date": "2021-12-08", "close": 0.52, "volume": 1863779.0}, {"date": "2021-12-09", "close": 0.55, "volume": 2058820.0}, {"date": "2021-12-10", "close": 0.53, "volume": 637369.0}, {"date": "2021-12-13", "close": 0.525, "volume": 781798.0}, {"date": "2021-12-14", "close": 0.515, "volume": 207286.0}, {"date": "2021-12-15", "close": 0.53, "volume": 1149492.0}, {"date": "2021-12-16", "close": 0.515, "volume": 695964.0}, {"date": "2021-12-17", "close": 0.54, "volume": 994501.0}, {"date": "2021-12-20", "close": 0.505, "volume": 579050.0}, {"date": "2021-12-21", "close": 0.505, "volume": 339410.0}, {"date": "2021-12-22", "close": 0.51, "volume": 395708.0}, {"date": "2021-12-23", "close": 0.515, "volume": 342076.0}, {"date": "2021-12-24", "close": 0.545, "volume": 792379.0}, {"date": "2021-12-29", "close": 0.54, "volume": 644556.0}, {"date": "2021-12-30", "close": 0.605, "volume": 2609017.0}, {"date": "2021-12-31", "close": 0.6, "volume": 3123133.0}, {"date": "2022-01-04", "close": 0.62, "volume": 1168703.0}, {"date": "2022-01-05", "close": 0.605, "volume": 1209039.0}, {"date": "2022-01-06", "close": 0.56, "volume": 1318978.0}, {"date": "2022-01-07", "close": 0.58, "volume": 656640.0}, {"date": "2022-01-10", "close": 0.565, "volume": 498365.0}, {"date": "2022-01-11", "close": 0.57, "volume": 414036.0}, {"date": "2022-01-12", "close": 0.555, "volume": 433286.0}, {"date": "2022-01-13", "close": 0.62, "volume": 2455386.0}, {"date": "2022-01-14", "close": 0.66, "volume": 5058035.0}, {"date": "2022-01-17", "close": 0.665, "volume": 2688194.0}, {"date": "2022-01-18", "close": 0.66, "volume": 1883435.0}, {"date": "2022-01-19", "close": 0.65, "volume": 846010.0}, {"date": "2022-01-20", "close": 0.7, "volume": 2666550.0}, {"date": "2022-01-21", "close": 0.64, "volume": 2185383.0}, {"date": "2022-01-24", "close": 0.595, "volume": 1436180.0}, {"date": "2022-01-25", "close": 0.65, "volume": 7183640.0}, {"date": "2022-01-27", "close": 0.63, "volume": 1701508.0}, {"date": "2022-01-28", "close": 0.7, "volume": 6082821.0}, {"date": "2022-01-31", "close": 0.67, "volume": 3738981.0}, {"date": "2022-02-01", "close": 0.68, "volume": 2323837.0}, {"date": "2022-02-02", "close": 0.66, "volume": 4782975.0}, {"date": "2022-02-03", "close": 0.67, "volume": 1566451.0}, {"date": "2022-02-04", "close": 0.665, "volume": 2407337.0}, {"date": "2022-02-07", "close": 0.66, "volume": 972047.0}, {"date": "2022-02-08", "close": 0.67, "volume": 1637263.0}, {"date": "2022-02-09", "close": 0.665, "volume": 695966.0}, {"date": "2022-02-10", "close": 0.645, "volume": 1465120.0}, {"date": "2022-02-11", "close": 0.65, "volume": 1031057.0}, {"date": "2022-02-14", "close": 0.61, "volume": 1225189.0}, {"date": "2022-02-15", "close": 0.57, "volume": 4212608.0}, {"date": "2022-02-16", "close": 0.57, "volume": 1579122.0}, {"date": "2022-02-17", "close": 0.565, "volume": 2657221.0}, {"date": "2022-02-18", "close": 0.565, "volume": 1686409.0}, {"date": "2022-02-21", "close": 0.56, "volume": 2381435.0}, {"date": "2022-02-22", "close": 0.53, "volume": 2432998.0}, {"date": "2022-02-23", "close": 0.52, "volume": 934827.0}, {"date": "2022-02-24", "close": 0.485, "volume": 3928073.0}, {"date": "2022-02-25", "close": 0.535, "volume": 1382274.0}, {"date": "2022-02-28", "close": 0.515, "volume": 787048.0}, {"date": "2022-03-01", "close": 0.53, "volume": 932495.0}, {"date": "2022-03-02", "close": 0.53, "volume": 975759.0}, {"date": "2022-03-03", "close": 0.52, "volume": 1502847.0}, {"date": "2022-03-04", "close": 0.52, "volume": 929473.0}, {"date": "2022-03-07", "close": 0.51, "volume": 1377700.0}, {"date": "2022-03-08", "close": 0.515, "volume": 508401.0}, {"date": "2022-03-09", "close": 0.505, "volume": 692620.0}, {"date": "2022-03-10", "close": 0.515, "volume": 909456.0}, {"date": "2022-03-11", "close": 0.505, "volume": 1143277.0}, {"date": "2022-03-14", "close": 0.505, "volume": 808636.0}, {"date": "2022-03-15", "close": 0.495, "volume": 681318.0}, {"date": "2022-03-16", "close": 0.57, "volume": 6848218.0}, {"date": "2022-03-17", "close": 0.625, "volume": 3427674.0}, {"date": "2022-03-18", "close": 0.615, "volume": 2747968.0}, {"date": "2022-03-21", "close": 0.59, "volume": 2543121.0}, {"date": "2022-03-22", "close": 0.6, "volume": 1416036.0}, {"date": "2022-03-23", "close": 0.62, "volume": 726073.0}, {"date": "2022-03-24", "close": 0.64, "volume": 1775618.0}, {"date": "2022-03-25", "close": 0.65, "volume": 3165012.0}, {"date": "2022-03-28", "close": 0.64, "volume": 1695157.0}, {"date": "2022-03-29", "close": 0.625, "volume": 640430.0}, {"date": "2022-03-30", "close": 0.64, "volume": 820601.0}, {"date": "2022-03-31", "close": 0.635, "volume": 5415730.0}, {"date": "2022-04-01", "close": 0.645, "volume": 1067223.0}, {"date": "2022-04-04", "close": 0.685, "volume": 3707091.0}, {"date": "2022-04-05", "close": 0.64, "volume": 1706237.0}, {"date": "2022-04-06", "close": 0.615, "volume": 1331536.0}, {"date": "2022-04-07", "close": 0.6, "volume": 1027562.0}, {"date": "2022-04-08", "close": 0.63, "volume": 1247572.0}, {"date": "2022-04-11", "close": 0.6, "volume": 861355.0}, {"date": "2022-04-12", "close": 0.625, "volume": 1240149.0}, {"date": "2022-04-13", "close": 0.645, "volume": 2112015.0}, {"date": "2022-04-14", "close": 0.65, "volume": 3330851.0}, {"date": "2022-04-19", "close": 0.69, "volume": 2337294.0}, {"date": "2022-04-20", "close": 0.67, "volume": 1054034.0}, {"date": "2022-04-21", "close": 0.68, "volume": 2823890.0}, {"date": "2022-04-22", "close": 0.665, "volume": 1923032.0}, {"date": "2022-04-26", "close": 0.62, "volume": 1342685.0}, {"date": "2022-04-27", "close": 0.61, "volume": 2181943.0}, {"date": "2022-04-28", "close": 0.66, "volume": 2532004.0}, {"date": "2022-04-29", "close": 0.66, "volume": 713045.0}, {"date": "2022-05-02", "close": 0.625, "volume": 1160274.0}, {"date": "2022-05-03", "close": 0.635, "volume": 1329275.0}, {"date": "2022-05-04", "close": 0.6, "volume": 1179901.0}, {"date": "2022-05-05", "close": 0.6, "volume": 428992.0}, {"date": "2022-05-06", "close": 0.585, "volume": 1635858.0}, {"date": "2022-05-09", "close": 0.55, "volume": 1136073.0}, {"date": "2022-05-10", "close": 0.53, "volume": 1298962.0}, {"date": "2022-05-11", "close": 0.515, "volume": 1397302.0}, {"date": "2022-05-12", "close": 0.48, "volume": 1058617.0}, {"date": "2022-05-13", "close": 0.515, "volume": 1170149.0}, {"date": "2022-05-16", "close": 0.5, "volume": 436385.0}, {"date": "2022-05-17", "close": 0.52, "volume": 321292.0}, {"date": "2022-05-18", "close": 0.565, "volume": 1416390.0}, {"date": "2022-05-19", "close": 0.555, "volume": 1432001.0}, {"date": "2022-05-20", "close": 0.575, "volume": 869468.0}, {"date": "2022-05-23", "close": 0.59, "volume": 601144.0}, {"date": "2022-05-24", "close": 0.575, "volume": 623103.0}, {"date": "2022-05-25", "close": 0.565, "volume": 613103.0}, {"date": "2022-05-26", "close": 0.56, "volume": 201982.0}, {"date": "2022-05-27", "close": 0.56, "volume": 334854.0}, {"date": "2022-05-30", "close": 0.56, "volume": 274897.0}, {"date": "2022-05-31", "close": 0.535, "volume": 1439902.0}, {"date": "2022-06-01", "close": 0.535, "volume": 561618.0}, {"date": "2022-06-02", "close": 0.52, "volume": 792372.0}, {"date": "2022-06-03", "close": 0.54, "volume": 840441.0}, {"date": "2022-06-06", "close": 0.515, "volume": 657385.0}, {"date": "2022-06-07", "close": 0.505, "volume": 537592.0}, {"date": "2022-06-08", "close": 0.515, "volume": 390845.0}, {"date": "2022-06-09", "close": 0.49, "volume": 1595914.0}, {"date": "2022-06-10", "close": 0.47, "volume": 1395632.0}, {"date": "2022-06-14", "close": 0.415, "volume": 8856938.0}, {"date": "2022-06-15", "close": 0.425, "volume": 2461006.0}, {"date": "2022-06-16", "close": 0.45, "volume": 1828434.0}, {"date": "2022-06-17", "close": 0.435, "volume": 8471712.0}, {"date": "2022-06-20", "close": 0.405, "volume": 1765591.0}, {"date": "2022-06-21", "close": 0.395, "volume": 1005849.0}, {"date": "2022-06-22", "close": 0.41, "volume": 918453.0}, {"date": "2022-06-23", "close": 0.4, "volume": 363038.0}, {"date": "2022-06-24", "close": 0.405, "volume": 1473876.0}, {"date": "2022-06-27", "close": 0.405, "volume": 1295270.0}, {"date": "2022-06-28", "close": 0.4, "volume": 816114.0}, {"date": "2022-06-29", "close": 0.4, "volume": 1689693.0}, {"date": "2022-06-30", "close": 0.415, "volume": 1113120.0}, {"date": "2022-07-01", "close": 0.38, "volume": 852327.0}, {"date": "2022-07-04", "close": 0.42, "volume": 2982000.0}, {"date": "2022-07-05", "close": 0.415, "volume": 1138511.0}, {"date": "2022-07-06", "close": 0.39, "volume": 635670.0}, {"date": "2022-07-07", "close": 0.38, "volume": 611788.0}, {"date": "2022-07-08", "close": 0.395, "volume": 418107.0}, {"date": "2022-07-11", "close": 0.41, "volume": 1259175.0}, {"date": "2022-07-12", "close": 0.41, "volume": 1109521.0}, {"date": "2022-07-13", "close": 0.4, "volume": 794725.0}, {"date": "2022-07-14", "close": 0.415, "volume": 689270.0}, {"date": "2022-07-15", "close": 0.43, "volume": 1002273.0}, {"date": "2022-07-18", "close": 0.45, "volume": 1176026.0}, {"date": "2022-07-19", "close": 0.43, "volume": 517766.0}, {"date": "2022-07-20", "close": 0.43, "volume": 1126685.0}, {"date": "2022-07-21", "close": 0.445, "volume": 749711.0}, {"date": "2022-07-22", "close": 0.43, "volume": 842874.0}, {"date": "2022-07-25", "close": 0.405, "volume": 275482.0}, {"date": "2022-07-26", "close": 0.4, "volume": 1527483.0}, {"date": "2022-07-27", "close": 0.39, "volume": 2013233.0}, {"date": "2022-07-28", "close": 0.395, "volume": 197647.0}, {"date": "2022-07-29", "close": 0.41, "volume": 336975.0}, {"date": "2022-08-01", "close": 0.395, "volume": 378850.0}, {"date": "2022-08-02", "close": 0.395, "volume": 542334.0}, {"date": "2022-08-03", "close": 0.39, "volume": 766523.0}, {"date": "2022-08-04", "close": 0.395, "volume": 4518863.0}, {"date": "2022-08-05", "close": 0.41, "volume": 1309985.0}, {"date": "2022-08-08", "close": 0.46, "volume": 694140.0}, {"date": "2022-08-09", "close": 0.45, "volume": 526030.0}, {"date": "2022-08-10", "close": 0.43, "volume": 2798829.0}, {"date": "2022-08-11", "close": 0.46, "volume": 736801.0}, {"date": "2022-08-12", "close": 0.48, "volume": 1052741.0}, {"date": "2022-08-15", "close": 0.485, "volume": 728210.0}, {"date": "2022-08-16", "close": 0.49, "volume": 3326749.0}, {"date": "2022-08-17", "close": 0.475, "volume": 1074561.0}, {"date": "2022-08-18", "close": 0.47, "volume": 1241659.0}, {"date": "2022-08-19", "close": 0.465, "volume": 396681.0}, {"date": "2022-08-22", "close": 0.46, "volume": 365884.0}, {"date": "2022-08-23", "close": 0.45, "volume": 300929.0}, {"date": "2022-08-24", "close": 0.45, "volume": 170322.0}, {"date": "2022-08-25", "close": 0.48, "volume": 318647.0}, {"date": "2022-08-26", "close": 0.475, "volume": 175931.0}, {"date": "2022-08-29", "close": 0.44, "volume": 468185.0}, {"date": "2022-08-30", "close": 0.46, "volume": 152749.0}, {"date": "2022-08-31", "close": 0.465, "volume": 588843.0}, {"date": "2022-09-01", "close": 0.5, "volume": 2193436.0}, {"date": "2022-09-02", "close": 0.5, "volume": 1138230.0}, {"date": "2022-09-05", "close": 0.475, "volume": 218154.0}, {"date": "2022-09-06", "close": 0.48, "volume": 243496.0}, {"date": "2022-09-07", "close": 0.45, "volume": 439388.0}, {"date": "2022-09-08", "close": 0.46, "volume": 461506.0}, {"date": "2022-09-09", "close": 0.48, "volume": 435032.0}, {"date": "2022-09-12", "close": 0.485, "volume": 417185.0}, {"date": "2022-09-13", "close": 0.465, "volume": 647599.0}, {"date": "2022-09-14", "close": 0.445, "volume": 790862.0}, {"date": "2022-09-15", "close": 0.45, "volume": 690943.0}, {"date": "2022-09-16", "close": 0.44, "volume": 579649.0}, {"date": "2022-09-19", "close": 0.43, "volume": 568627.0}, {"date": "2022-09-20", "close": 0.43, "volume": 978854.0}, {"date": "2022-09-21", "close": 0.46, "volume": 657948.0}, {"date": "2022-09-23", "close": 0.46, "volume": 2768145.0}, {"date": "2022-09-26", "close": 0.42, "volume": 6653797.0}, {"date": "2022-09-27", "close": 0.395, "volume": 3812051.0}, {"date": "2022-09-28", "close": 0.4, "volume": 2315112.0}, {"date": "2022-09-29", "close": 0.405, "volume": 158573.0}, {"date": "2022-09-30", "close": 0.43, "volume": 590267.0}, {"date": "2022-10-03", "close": 0.44, "volume": 294946.0}, {"date": "2022-10-04", "close": 0.44, "volume": 3377535.0}, {"date": "2022-10-05", "close": 0.435, "volume": 395655.0}, {"date": "2022-10-06", "close": 0.445, "volume": 764793.0}, {"date": "2022-10-07", "close": 0.44, "volume": 65658.0}, {"date": "2022-10-10", "close": 0.45, "volume": 117163.0}, {"date": "2022-10-11", "close": 0.425, "volume": 353310.0}, {"date": "2022-10-12", "close": 0.45, "volume": 280204.0}, {"date": "2022-10-13", "close": 0.41, "volume": 459386.0}, {"date": "2022-10-14", "close": 0.395, "volume": 277759.0}, {"date": "2022-10-17", "close": 0.4, "volume": 605416.0}, {"date": "2022-10-18", "close": 0.43, "volume": 441379.0}, {"date": "2022-10-19", "close": 0.405, "volume": 493874.0}, {"date": "2022-10-20", "close": 0.4, "volume": 6863513.0}, {"date": "2022-10-21", "close": 0.41, "volume": 303879.0}, {"date": "2022-10-24", "close": 0.42, "volume": 791003.0}, {"date": "2022-10-25", "close": 0.385, "volume": 3893385.0}, {"date": "2022-10-26", "close": 0.4, "volume": 933204.0}, {"date": "2022-10-27", "close": 0.42, "volume": 10422874.0}, {"date": "2022-10-28", "close": 0.42, "volume": 505626.0}, {"date": "2022-10-31", "close": 0.42, "volume": 542241.0}, {"date": "2022-11-01", "close": 0.42, "volume": 632002.0}, {"date": "2022-11-02", "close": 0.445, "volume": 493329.0}, {"date": "2022-11-03", "close": 0.45, "volume": 526528.0}, {"date": "2022-11-04", "close": 0.45, "volume": 408564.0}, {"date": "2022-11-07", "close": 0.475, "volume": 1210049.0}, {"date": "2022-11-08", "close": 0.47, "volume": 3532010.0}, {"date": "2022-11-09", "close": 0.495, "volume": 844587.0}, {"date": "2022-11-10", "close": 0.48, "volume": 550138.0}, {"date": "2022-11-11", "close": 0.52, "volume": 2039475.0}, {"date": "2022-11-14", "close": 0.575, "volume": 3547997.0}, {"date": "2022-11-15", "close": 0.615, "volume": 2666102.0}, {"date": "2022-11-16", "close": 0.59, "volume": 2898137.0}, {"date": "2022-11-17", "close": 0.63, "volume": 958791.0}, {"date": "2022-11-18", "close": 0.595, "volume": 732315.0}, {"date": "2022-11-21", "close": 0.62, "volume": 707182.0}, {"date": "2022-11-22", "close": 0.595, "volume": 1679144.0}, {"date": "2022-11-23", "close": 0.615, "volume": 2075404.0}, {"date": "2022-11-24", "close": 0.59, "volume": 581656.0}, {"date": "2022-11-25", "close": 0.6, "volume": 502799.0}, {"date": "2022-11-28", "close": 0.585, "volume": 1140660.0}, {"date": "2022-11-29", "close": 0.595, "volume": 609944.0}, {"date": "2022-11-30", "close": 0.6, "volume": 608545.0}, {"date": "2022-12-01", "close": 0.67, "volume": 3195609.0}, {"date": "2022-12-02", "close": 0.72, "volume": 3491251.0}, {"date": "2022-12-05", "close": 0.725, "volume": 1875238.0}, {"date": "2022-12-06", "close": 0.75, "volume": 4913072.0}, {"date": "2022-12-07", "close": 0.72, "volume": 1069290.0}, {"date": "2022-12-08", "close": 0.73, "volume": 630611.0}, {"date": "2022-12-09", "close": 0.705, "volume": 1370709.0}, {"date": "2022-12-12", "close": 0.725, "volume": 3111043.0}, {"date": "2022-12-13", "close": 0.71, "volume": 294643.0}, {"date": "2022-12-14", "close": 0.695, "volume": 615454.0}, {"date": "2022-12-15", "close": 0.685, "volume": 188941.0}, {"date": "2022-12-16", "close": 0.67, "volume": 1021671.0}, {"date": "2022-12-19", "close": 0.71, "volume": 1357723.0}, {"date": "2022-12-20", "close": 0.645, "volume": 899113.0}, {"date": "2022-12-21", "close": 0.65, "volume": 326139.0}, {"date": "2022-12-22", "close": 0.67, "volume": 254660.0}, {"date": "2022-12-23", "close": 0.645, "volume": 9279487.0}, {"date": "2022-12-28", "close": 0.655, "volume": 239176.0}, {"date": "2022-12-29", "close": 0.63, "volume": 214945.0}, {"date": "2022-12-30", "close": 0.64, "volume": 203192.0}, {"date": "2023-01-03", "close": 0.64, "volume": 342991.0}, {"date": "2023-01-04", "close": 0.615, "volume": 730335.0}, {"date": "2023-01-05", "close": 0.59, "volume": 1556946.0}, {"date": "2023-01-06", "close": 0.6, "volume": 1305468.0}, {"date": "2023-01-09", "close": 0.615, "volume": 1159870.0}, {"date": "2023-01-10", "close": 0.615, "volume": 1723530.0}, {"date": "2023-01-11", "close": 0.615, "volume": 846600.0}, {"date": "2023-01-12", "close": 0.6, "volume": 708676.0}, {"date": "2023-01-13", "close": 0.61, "volume": 621132.0}, {"date": "2023-01-16", "close": 0.605, "volume": 714193.0}, {"date": "2023-01-17", "close": 0.61, "volume": 1001455.0}, {"date": "2023-01-18", "close": 0.59, "volume": 1905583.0}, {"date": "2023-01-19", "close": 0.59, "volume": 454896.0}, {"date": "2023-01-20", "close": 0.595, "volume": 966287.0}, {"date": "2023-01-23", "close": 0.59, "volume": 1329946.0}, {"date": "2023-01-24", "close": 0.585, "volume": 911853.0}, {"date": "2023-01-25", "close": 0.6, "volume": 2285912.0}, {"date": "2023-01-27", "close": 0.635, "volume": 985561.0}, {"date": "2023-01-30", "close": 0.585, "volume": 1395569.0}, {"date": "2023-01-31", "close": 0.595, "volume": 1593165.0}, {"date": "2023-02-01", "close": 0.61, "volume": 953437.0}, {"date": "2023-02-02", "close": 0.63, "volume": 855800.0}, {"date": "2023-02-03", "close": 0.59, "volume": 729312.0}, {"date": "2023-02-06", "close": 0.59, "volume": 718722.0}, {"date": "2023-02-07", "close": 0.6, "volume": 1047239.0}, {"date": "2023-02-08", "close": 0.61, "volume": 544542.0}, {"date": "2023-02-09", "close": 0.62, "volume": 696863.0}, {"date": "2023-02-10", "close": 0.655, "volume": 1593206.0}, {"date": "2023-02-13", "close": 0.635, "volume": 1194839.0}, {"date": "2023-02-14", "close": 0.635, "volume": 1085761.0}, {"date": "2023-02-15", "close": 0.63, "volume": 1593972.0}, {"date": "2023-02-16", "close": 0.66, "volume": 2452812.0}, {"date": "2023-02-17", "close": 0.675, "volume": 1487048.0}, {"date": "2023-02-20", "close": 0.65, "volume": 1801273.0}, {"date": "2023-02-21", "close": 0.64, "volume": 476931.0}, {"date": "2023-02-22", "close": 0.63, "volume": 1351035.0}, {"date": "2023-02-23", "close": 0.65, "volume": 573140.0}, {"date": "2023-02-24", "close": 0.665, "volume": 683978.0}, {"date": "2023-02-27", "close": 0.67, "volume": 3179117.0}, {"date": "2023-02-28", "close": 0.7, "volume": 1803833.0}, {"date": "2023-03-01", "close": 0.695, "volume": 1775064.0}, {"date": "2023-03-02", "close": 0.715, "volume": 1586803.0}, {"date": "2023-03-03", "close": 0.74, "volume": 1198258.0}, {"date": "2023-03-06", "close": 0.715, "volume": 2197276.0}, {"date": "2023-03-07", "close": 0.735, "volume": 2010204.0}, {"date": "2023-03-08", "close": 0.7, "volume": 946978.0}, {"date": "2023-03-09", "close": 0.715, "volume": 1302399.0}, {"date": "2023-03-10", "close": 0.675, "volume": 2869340.0}, {"date": "2023-03-13", "close": 0.67, "volume": 1021243.0}, {"date": "2023-03-14", "close": 0.645, "volume": 790450.0}, {"date": "2023-03-15", "close": 0.635, "volume": 561142.0}, {"date": "2023-03-16", "close": 0.635, "volume": 476644.0}, {"date": "2023-03-17", "close": 0.66, "volume": 998291.0}, {"date": "2023-03-20", "close": 0.63, "volume": 1132645.0}, {"date": "2023-03-21", "close": 0.65, "volume": 437956.0}, {"date": "2023-03-22", "close": 0.635, "volume": 342685.0}, {"date": "2023-03-23", "close": 0.655, "volume": 3031374.0}, {"date": "2023-03-24", "close": 0.695, "volume": 919248.0}, {"date": "2023-03-27", "close": 0.77, "volume": 1591491.0}, {"date": "2023-03-28", "close": 0.72, "volume": 4286091.0}, {"date": "2023-03-29", "close": 0.725, "volume": 2570891.0}, {"date": "2023-03-30", "close": 0.83, "volume": 6327223.0}, {"date": "2023-03-31", "close": 0.88, "volume": 4241985.0}, {"date": "2023-04-03", "close": 0.895, "volume": 2217063.0}, {"date": "2023-04-04", "close": 0.855, "volume": 1933309.0}, {"date": "2023-04-05", "close": 0.855, "volume": 2265656.0}, {"date": "2023-04-06", "close": 0.88, "volume": 1670593.0}, {"date": "2023-04-11", "close": 0.935, "volume": 4322935.0}, {"date": "2023-04-12", "close": 0.945, "volume": 2076310.0}, {"date": "2023-04-13", "close": 0.935, "volume": 2672371.0}, {"date": "2023-04-14", "close": 1.03, "volume": 3117202.0}, {"date": "2023-04-17", "close": 1.02, "volume": 2172019.0}, {"date": "2023-04-18", "close": 0.99, "volume": 1122887.0}, {"date": "2023-04-19", "close": 1.015, "volume": 1833562.0}, {"date": "2023-04-20", "close": 0.985, "volume": 1106899.0}, {"date": "2023-04-21", "close": 1.015, "volume": 1176377.0}, {"date": "2023-04-24", "close": 1.025, "volume": 1224920.0}, {"date": "2023-04-26", "close": 1.02, "volume": 1359728.0}, {"date": "2023-04-27", "close": 1.015, "volume": 1058616.0}, {"date": "2023-04-28", "close": 0.965, "volume": 1414443.0}, {"date": "2023-05-01", "close": 1.0, "volume": 1205574.0}, {"date": "2023-05-02", "close": 0.985, "volume": 1042339.0}, {"date": "2023-05-03", "close": 0.94, "volume": 900320.0}, {"date": "2023-05-04", "close": 0.965, "volume": 965293.0}, {"date": "2023-05-05", "close": 0.985, "volume": 762232.0}, {"date": "2023-05-08", "close": 1.03, "volume": 2299353.0}, {"date": "2023-05-09", "close": 1.0, "volume": 1178128.0}, {"date": "2023-05-10", "close": 1.09, "volume": 5438525.0}, {"date": "2023-05-11", "close": 1.11, "volume": 6124286.0}, {"date": "2023-05-12", "close": 1.07, "volume": 6268155.0}, {"date": "2023-05-15", "close": 1.025, "volume": 5090930.0}, {"date": "2023-05-16", "close": 1.045, "volume": 1382084.0}, {"date": "2023-05-17", "close": 1.02, "volume": 815973.0}, {"date": "2023-05-18", "close": 1.04, "volume": 550141.0}, {"date": "2023-05-19", "close": 1.04, "volume": 776253.0}, {"date": "2023-05-22", "close": 1.055, "volume": 2613520.0}, {"date": "2023-05-23", "close": 0.985, "volume": 1839517.0}, {"date": "2023-05-24", "close": 0.995, "volume": 1109325.0}, {"date": "2023-05-25", "close": 1.03, "volume": 1179697.0}, {"date": "2023-05-26", "close": 1.04, "volume": 1100492.0}, {"date": "2023-05-29", "close": 1.03, "volume": 1064280.0}, {"date": "2023-05-30", "close": 1.045, "volume": 1419110.0}, {"date": "2023-05-31", "close": 1.0, "volume": 18995663.0}, {"date": "2023-06-01", "close": 0.935, "volume": 2486378.0}, {"date": "2023-06-02", "close": 1.005, "volume": 1372243.0}, {"date": "2023-06-05", "close": 1.02, "volume": 1696081.0}, {"date": "2023-06-06", "close": 1.145, "volume": 2044221.0}, {"date": "2023-06-07", "close": 1.135, "volume": 1649227.0}, {"date": "2023-06-08", "close": 1.11, "volume": 339171.0}, {"date": "2023-06-09", "close": 1.14, "volume": 440903.0}, {"date": "2023-06-13", "close": 1.13, "volume": 406612.0}, {"date": "2023-06-14", "close": 1.18, "volume": 1243604.0}, {"date": "2023-06-15", "close": 1.15, "volume": 1100507.0}, {"date": "2023-06-16", "close": 1.155, "volume": 17304919.0}, {"date": "2023-06-19", "close": 1.18, "volume": 2210002.0}, {"date": "2023-06-20", "close": 1.17, "volume": 1693725.0}, {"date": "2023-06-21", "close": 1.175, "volume": 628173.0}, {"date": "2023-06-22", "close": 1.15, "volume": 710322.0}, {"date": "2023-06-23", "close": 1.115, "volume": 1152298.0}, {"date": "2023-06-26", "close": 1.14, "volume": 895065.0}, {"date": "2023-06-27", "close": 1.135, "volume": 887181.0}, {"date": "2023-06-28", "close": 1.165, "volume": 1054988.0}, {"date": "2023-06-29", "close": 1.145, "volume": 896341.0}, {"date": "2023-06-30", "close": 1.15, "volume": 1122130.0}, {"date": "2023-07-03", "close": 1.18, "volume": 362102.0}, {"date": "2023-07-04", "close": 1.13, "volume": 911101.0}, {"date": "2023-07-05", "close": 1.165, "volume": 877470.0}, {"date": "2023-07-06", "close": 1.16, "volume": 587139.0}, {"date": "2023-07-07", "close": 1.145, "volume": 465753.0}, {"date": "2023-07-10", "close": 1.17, "volume": 749620.0}, {"date": "2023-07-11", "close": 1.19, "volume": 1965898.0}, {"date": "2023-07-12", "close": 1.185, "volume": 1704519.0}, {"date": "2023-07-13", "close": 1.16, "volume": 779071.0}, {"date": "2023-07-14", "close": 1.18, "volume": 1324783.0}, {"date": "2023-07-17", "close": 1.18, "volume": 1347167.0}, {"date": "2023-07-18", "close": 1.125, "volume": 1423081.0}, {"date": "2023-07-19", "close": 1.135, "volume": 1087063.0}, {"date": "2023-07-20", "close": 1.15, "volume": 8466475.0}, {"date": "2023-07-21", "close": 1.145, "volume": 751351.0}, {"date": "2023-07-24", "close": 1.125, "volume": 2857466.0}, {"date": "2023-07-25", "close": 1.11, "volume": 377228.0}, {"date": "2023-07-26", "close": 1.095, "volume": 2159424.0}, {"date": "2023-07-27", "close": 1.1, "volume": 1323048.0}, {"date": "2023-07-28", "close": 1.12, "volume": 968052.0}, {"date": "2023-07-31", "close": 1.115, "volume": 598730.0}, {"date": "2023-08-01", "close": 1.16, "volume": 2392471.0}, {"date": "2023-08-02", "close": 1.13, "volume": 1762223.0}, {"date": "2023-08-03", "close": 1.12, "volume": 702170.0}, {"date": "2023-08-04", "close": 1.12, "volume": 389966.0}, {"date": "2023-08-07", "close": 1.11, "volume": 1512133.0}, {"date": "2023-08-08", "close": 1.105, "volume": 393333.0}, {"date": "2023-08-09", "close": 1.1, "volume": 1140355.0}, {"date": "2023-08-10", "close": 1.12, "volume": 1482015.0}, {"date": "2023-08-11", "close": 1.195, "volume": 2564143.0}, {"date": "2023-08-14", "close": 1.165, "volume": 1551327.0}, {"date": "2023-08-15", "close": 1.16, "volume": 472250.0}, {"date": "2023-08-16", "close": 1.12, "volume": 2344868.0}, {"date": "2023-08-17", "close": 1.16, "volume": 2817738.0}, {"date": "2023-08-18", "close": 1.215, "volume": 6331631.0}, {"date": "2023-08-21", "close": 1.115, "volume": 6974246.0}, {"date": "2023-08-22", "close": 1.155, "volume": 3486893.0}, {"date": "2023-08-23", "close": 1.12, "volume": 1036738.0}, {"date": "2023-08-24", "close": 1.105, "volume": 1402218.0}, {"date": "2023-08-25", "close": 1.1, "volume": 747394.0}, {"date": "2023-08-28", "close": 1.09, "volume": 1455723.0}, {"date": "2023-08-29", "close": 1.03, "volume": 1424510.0}, {"date": "2023-08-30", "close": 0.995, "volume": 2030623.0}, {"date": "2023-08-31", "close": 1.115, "volume": 4301625.0}, {"date": "2023-09-01", "close": 1.18, "volume": 6480276.0}, {"date": "2023-09-04", "close": 1.17, "volume": 2815270.0}, {"date": "2023-09-05", "close": 1.14, "volume": 2437572.0}, {"date": "2023-09-06", "close": 1.165, "volume": 4759748.0}, {"date": "2023-09-07", "close": 1.17, "volume": 4546820.0}, {"date": "2023-09-08", "close": 1.14, "volume": 2077400.0}, {"date": "2023-09-11", "close": 1.11, "volume": 2805098.0}, {"date": "2023-09-12", "close": 1.07, "volume": 1825954.0}, {"date": "2023-09-13", "close": 1.045, "volume": 2450976.0}, {"date": "2023-09-14", "close": 1.02, "volume": 1950869.0}, {"date": "2023-09-15", "close": 1.0, "volume": 60547543.0}, {"date": "2023-09-18", "close": 0.935, "volume": 3105071.0}, {"date": "2023-09-19", "close": 0.88, "volume": 3832160.0}, {"date": "2023-09-20", "close": 0.925, "volume": 3680538.0}, {"date": "2023-09-21", "close": 0.885, "volume": 1684740.0}, {"date": "2023-09-22", "close": 0.865, "volume": 1138880.0}, {"date": "2023-09-25", "close": 0.82, "volume": 1974156.0}, {"date": "2023-09-26", "close": 0.805, "volume": 2283733.0}, {"date": "2023-09-27", "close": 0.835, "volume": 2595808.0}, {"date": "2023-09-28", "close": 0.75, "volume": 6555889.0}, {"date": "2023-09-29", "close": 0.775, "volume": 3223345.0}, {"date": "2023-10-02", "close": 0.75, "volume": 1739911.0}, {"date": "2023-10-03", "close": 0.76, "volume": 2153214.0}, {"date": "2023-10-04", "close": 0.7, "volume": 1502893.0}, {"date": "2023-10-05", "close": 0.715, "volume": 874582.0}, {"date": "2023-10-06", "close": 0.685, "volume": 1697306.0}, {"date": "2023-10-09", "close": 0.69, "volume": 1334321.0}, {"date": "2023-10-10", "close": 0.7, "volume": 2138422.0}, {"date": "2023-10-11", "close": 0.715, "volume": 1289768.0}, {"date": "2023-10-12", "close": 0.705, "volume": 987528.0}, {"date": "2023-10-13", "close": 0.665, "volume": 1255974.0}, {"date": "2023-10-16", "close": 0.67, "volume": 1197459.0}, {"date": "2023-10-17", "close": 0.715, "volume": 1665871.0}, {"date": "2023-10-18", "close": 0.73, "volume": 1793905.0}, {"date": "2023-10-19", "close": 0.78, "volume": 2149226.0}, {"date": "2023-10-20", "close": 0.685, "volume": 2633614.0}, {"date": "2023-10-23", "close": 0.68, "volume": 1120382.0}, {"date": "2023-10-24", "close": 0.745, "volume": 2100971.0}, {"date": "2023-10-25", "close": 0.81, "volume": 2499438.0}, {"date": "2023-10-26", "close": 0.79, "volume": 1569445.0}, {"date": "2023-10-27", "close": 0.81, "volume": 3836126.0}, {"date": "2023-10-30", "close": 0.78, "volume": 729833.0}, {"date": "2023-10-31", "close": 0.77, "volume": 736951.0}, {"date": "2023-11-01", "close": 0.78, "volume": 513420.0}, {"date": "2023-11-02", "close": 0.85, "volume": 4342271.0}, {"date": "2023-11-03", "close": 0.96, "volume": 2717791.0}, {"date": "2023-11-06", "close": 0.925, "volume": 1186438.0}, {"date": "2023-11-07", "close": 0.885, "volume": 464299.0}, {"date": "2023-11-08", "close": 0.94, "volume": 1150705.0}, {"date": "2023-11-09", "close": 0.9, "volume": 2178186.0}, {"date": "2023-11-10", "close": 0.885, "volume": 1123049.0}, {"date": "2023-11-13", "close": 0.88, "volume": 839690.0}, {"date": "2023-11-14", "close": 0.88, "volume": 968435.0}, {"date": "2023-11-15", "close": 0.855, "volume": 861319.0}, {"date": "2023-11-16", "close": 0.875, "volume": 939739.0}, {"date": "2023-11-17", "close": 0.86, "volume": 706713.0}, {"date": "2023-11-20", "close": 0.865, "volume": 732184.0}, {"date": "2023-11-21", "close": 0.85, "volume": 593428.0}, {"date": "2023-11-22", "close": 0.825, "volume": 905292.0}, {"date": "2023-11-23", "close": 0.835, "volume": 601375.0}, {"date": "2023-11-24", "close": 0.84, "volume": 382828.0}, {"date": "2023-11-27", "close": 0.835, "volume": 668727.0}, {"date": "2023-11-28", "close": 0.89, "volume": 1342938.0}, {"date": "2023-11-29", "close": 0.89, "volume": 774527.0}, {"date": "2023-11-30", "close": 0.88, "volume": 1836807.0}, {"date": "2023-12-01", "close": 0.9, "volume": 706261.0}, {"date": "2023-12-04", "close": 0.94, "volume": 1135242.0}, {"date": "2023-12-05", "close": 0.92, "volume": 4003423.0}, {"date": "2023-12-06", "close": 0.89, "volume": 1080523.0}, {"date": "2023-12-07", "close": 0.885, "volume": 1192835.0}, {"date": "2023-12-08", "close": 0.885, "volume": 919151.0}, {"date": "2023-12-11", "close": 0.885, "volume": 455479.0}, {"date": "2023-12-12", "close": 0.875, "volume": 517933.0}, {"date": "2023-12-13", "close": 0.87, "volume": 743450.0}, {"date": "2023-12-14", "close": 0.925, "volume": 1278657.0}, {"date": "2023-12-15", "close": 0.925, "volume": 6088654.0}, {"date": "2023-12-18", "close": 0.945, "volume": 457289.0}, {"date": "2023-12-19", "close": 0.995, "volume": 2878618.0}, {"date": "2023-12-20", "close": 0.995, "volume": 3720206.0}, {"date": "2023-12-21", "close": 0.95, "volume": 1349672.0}, {"date": "2023-12-22", "close": 1.0, "volume": 1026981.0}, {"date": "2023-12-27", "close": 1.025, "volume": 1126487.0}, {"date": "2023-12-28", "close": 1.06, "volume": 786851.0}, {"date": "2023-12-29", "close": 1.05, "volume": 1130712.0}, {"date": "2024-01-02", "close": 1.025, "volume": 637697.0}, {"date": "2024-01-03", "close": 0.985, "volume": 752245.0}, {"date": "2024-01-04", "close": 1.01, "volume": 494840.0}, {"date": "2024-01-05", "close": 0.975, "volume": 695801.0}, {"date": "2024-01-08", "close": 0.94, "volume": 1430421.0}, {"date": "2024-01-09", "close": 0.95, "volume": 700423.0}, {"date": "2024-01-10", "close": 0.98, "volume": 846945.0}, {"date": "2024-01-11", "close": 0.995, "volume": 1383741.0}, {"date": "2024-01-12", "close": 1.0, "volume": 2390986.0}, {"date": "2024-01-15", "close": 0.985, "volume": 644653.0}, {"date": "2024-01-16", "close": 0.96, "volume": 448143.0}, {"date": "2024-01-17", "close": 0.925, "volume": 687569.0}, {"date": "2024-01-18", "close": 0.94, "volume": 1091063.0}, {"date": "2024-01-19", "close": 0.945, "volume": 373019.0}, {"date": "2024-01-22", "close": 0.94, "volume": 511057.0}, {"date": "2024-01-23", "close": 0.9, "volume": 809934.0}, {"date": "2024-01-24", "close": 0.91, "volume": 611743.0}, {"date": "2024-01-25", "close": 0.92, "volume": 258676.0}, {"date": "2024-01-29", "close": 0.9, "volume": 623665.0}, {"date": "2024-01-30", "close": 0.875, "volume": 871277.0}, {"date": "2024-01-31", "close": 0.865, "volume": 821789.0}, {"date": "2024-02-01", "close": 0.815, "volume": 1523896.0}, {"date": "2024-02-02", "close": 0.865, "volume": 565110.0}, {"date": "2024-02-05", "close": 0.84, "volume": 1508293.0}, {"date": "2024-02-06", "close": 0.785, "volume": 1583875.0}, {"date": "2024-02-07", "close": 0.825, "volume": 1385673.0}, {"date": "2024-02-08", "close": 0.815, "volume": 307975.0}, {"date": "2024-02-09", "close": 0.83, "volume": 195570.0}, {"date": "2024-02-12", "close": 0.875, "volume": 697268.0}, {"date": "2024-02-13", "close": 0.875, "volume": 849963.0}, {"date": "2024-02-14", "close": 0.865, "volume": 587926.0}, {"date": "2024-02-15", "close": 0.87, "volume": 539280.0}, {"date": "2024-02-16", "close": 0.91, "volume": 859281.0}, {"date": "2024-02-19", "close": 0.94, "volume": 1132781.0}, {"date": "2024-02-20", "close": 0.94, "volume": 837801.0}, {"date": "2024-02-21", "close": 0.925, "volume": 1088675.0}, {"date": "2024-02-22", "close": 0.93, "volume": 5001101.0}, {"date": "2024-02-23", "close": 0.88, "volume": 1113445.0}, {"date": "2024-02-26", "close": 0.87, "volume": 881398.0}, {"date": "2024-02-27", "close": 0.855, "volume": 3312506.0}, {"date": "2024-02-28", "close": 0.87, "volume": 253774.0}, {"date": "2024-02-29", "close": 0.87, "volume": 4956612.0}, {"date": "2024-03-01", "close": 0.83, "volume": 1386929.0}, {"date": "2024-03-04", "close": 0.845, "volume": 1282268.0}, {"date": "2024-03-05", "close": 0.84, "volume": 1969030.0}, {"date": "2024-03-06", "close": 0.82, "volume": 1330958.0}, {"date": "2024-03-07", "close": 0.835, "volume": 903266.0}, {"date": "2024-03-08", "close": 0.83, "volume": 685729.0}, {"date": "2024-03-11", "close": 0.82, "volume": 582520.0}, {"date": "2024-03-12", "close": 0.785, "volume": 1214710.0}, {"date": "2024-03-13", "close": 0.785, "volume": 767822.0}, {"date": "2024-03-14", "close": 0.865, "volume": 1753919.0}, {"date": "2024-03-15", "close": 0.93, "volume": 5414268.0}, {"date": "2024-03-18", "close": 0.895, "volume": 1887372.0}, {"date": "2024-03-19", "close": 0.835, "volume": 1215139.0}, {"date": "2024-03-20", "close": 0.85, "volume": 619457.0}, {"date": "2024-03-21", "close": 0.865, "volume": 445096.0}, {"date": "2024-03-22", "close": 0.86, "volume": 927155.0}, {"date": "2024-03-25", "close": 0.835, "volume": 319969.0}, {"date": "2024-03-26", "close": 0.86, "volume": 1285966.0}, {"date": "2024-03-27", "close": 0.865, "volume": 853192.0}, {"date": "2024-03-28", "close": 0.88, "volume": 1725033.0}, {"date": "2024-04-02", "close": 0.93, "volume": 2278205.0}, {"date": "2024-04-03", "close": 0.935, "volume": 1571035.0}, {"date": "2024-04-04", "close": 0.92, "volume": 810109.0}, {"date": "2024-04-05", "close": 0.89, "volume": 393669.0}, {"date": "2024-04-08", "close": 0.98, "volume": 2110569.0}, {"date": "2024-04-09", "close": 0.95, "volume": 1452936.0}, {"date": "2024-04-10", "close": 0.955, "volume": 1251053.0}, {"date": "2024-04-11", "close": 1.04, "volume": 2225035.0}, {"date": "2024-04-12", "close": 1.03, "volume": 995093.0}, {"date": "2024-04-15", "close": 1.015, "volume": 1075574.0}, {"date": "2024-04-16", "close": 1.02, "volume": 381238.0}, {"date": "2024-04-17", "close": 1.09, "volume": 6470234.0}, {"date": "2024-04-18", "close": 1.08, "volume": 4985048.0}, {"date": "2024-04-19", "close": 1.09, "volume": 2838710.0}, {"date": "2024-04-22", "close": 1.09, "volume": 2672055.0}, {"date": "2024-04-23", "close": 1.09, "volume": 1917858.0}, {"date": "2024-04-24", "close": 1.1, "volume": 1000714.0}, {"date": "2024-04-26", "close": 1.09, "volume": 716902.0}, {"date": "2024-04-29", "close": 1.1, "volume": 1800918.0}, {"date": "2024-04-30", "close": 1.085, "volume": 1569168.0}, {"date": "2024-05-01", "close": 1.025, "volume": 2404700.0}, {"date": "2024-05-02", "close": 1.04, "volume": 2557021.0}, {"date": "2024-05-03", "close": 1.05, "volume": 2922775.0}, {"date": "2024-05-06", "close": 1.01, "volume": 1734370.0}, {"date": "2024-05-07", "close": 0.995, "volume": 1349823.0}, {"date": "2024-05-08", "close": 0.985, "volume": 2378404.0}, {"date": "2024-05-09", "close": 0.98, "volume": 1298623.0}, {"date": "2024-05-10", "close": 0.955, "volume": 1286487.0}, {"date": "2024-05-13", "close": 0.95, "volume": 1740233.0}, {"date": "2024-05-14", "close": 0.96, "volume": 583558.0}, {"date": "2024-05-15", "close": 0.955, "volume": 1133201.0}, {"date": "2024-05-16", "close": 0.96, "volume": 1227775.0}, {"date": "2024-05-17", "close": 1.0, "volume": 1180679.0}, {"date": "2024-05-21", "close": 0.95, "volume": 3913293.0}, {"date": "2024-05-22", "close": 0.95, "volume": 2333405.0}, {"date": "2024-05-23", "close": 0.91, "volume": 2830148.0}, {"date": "2024-05-24", "close": 0.89, "volume": 2223051.0}, {"date": "2024-05-27", "close": 0.9, "volume": 1188690.0}, {"date": "2024-05-28", "close": 0.9, "volume": 2444460.0}, {"date": "2024-05-29", "close": 0.885, "volume": 1717604.0}, {"date": "2024-05-30", "close": 0.87, "volume": 1682548.0}, {"date": "2024-05-31", "close": 0.9, "volume": 4151090.0}, {"date": "2024-06-03", "close": 0.87, "volume": 670894.0}, {"date": "2024-06-04", "close": 0.86, "volume": 1250678.0}, {"date": "2024-06-05", "close": 0.895, "volume": 2059372.0}, {"date": "2024-06-06", "close": 0.865, "volume": 1853015.0}, {"date": "2024-06-07", "close": 0.89, "volume": 2229395.0}, {"date": "2024-06-11", "close": 0.865, "volume": 1802177.0}, {"date": "2024-06-12", "close": 0.83, "volume": 2028612.0}, {"date": "2024-06-13", "close": 0.82, "volume": 1863714.0}, {"date": "2024-06-14", "close": 0.86, "volume": 2435152.0}, {"date": "2024-06-17", "close": 0.885, "volume": 1897847.0}, {"date": "2024-06-18", "close": 0.88, "volume": 1619329.0}, {"date": "2024-06-19", "close": 0.865, "volume": 549439.0}, {"date": "2024-06-20", "close": 0.865, "volume": 1742796.0}, {"date": "2024-06-21", "close": 0.865, "volume": 1303969.0}, {"date": "2024-06-24", "close": 0.845, "volume": 1787064.0}, {"date": "2024-06-25", "close": 0.85, "volume": 614282.0}, {"date": "2024-06-26", "close": 0.86, "volume": 1161808.0}, {"date": "2024-06-27", "close": 0.855, "volume": 4675222.0}, {"date": "2024-06-28", "close": 0.865, "volume": 7177240.0}, {"date": "2024-07-01", "close": 0.895, "volume": 8093260.0}, {"date": "2024-07-02", "close": 0.895, "volume": 1640512.0}, {"date": "2024-07-03", "close": 0.885, "volume": 649409.0}, {"date": "2024-07-04", "close": 0.87, "volume": 1487483.0}, {"date": "2024-07-05", "close": 0.865, "volume": 1994865.0}, {"date": "2024-07-08", "close": 0.89, "volume": 2357848.0}, {"date": "2024-07-09", "close": 0.9, "volume": 3451303.0}, {"date": "2024-07-10", "close": 0.87, "volume": 1843396.0}, {"date": "2024-07-11", "close": 0.84, "volume": 582660.0}, {"date": "2024-07-12", "close": 0.82, "volume": 2118303.0}, {"date": "2024-07-15", "close": 0.8, "volume": 1434989.0}, {"date": "2024-07-16", "close": 0.82, "volume": 822029.0}, {"date": "2024-07-17", "close": 0.825, "volume": 1727820.0}, {"date": "2024-07-18", "close": 0.8, "volume": 606383.0}, {"date": "2024-07-19", "close": 0.81, "volume": 1506840.0}, {"date": "2024-07-22", "close": 0.795, "volume": 749283.0}, {"date": "2024-07-23", "close": 0.795, "volume": 2155500.0}, {"date": "2024-07-24", "close": 0.805, "volume": 874032.0}, {"date": "2024-07-25", "close": 0.78, "volume": 1586448.0}, {"date": "2024-07-26", "close": 0.795, "volume": 558469.0}, {"date": "2024-07-29", "close": 0.83, "volume": 4306715.0}, {"date": "2024-07-30", "close": 0.835, "volume": 459917.0}, {"date": "2024-07-31", "close": 0.85, "volume": 2409473.0}, {"date": "2024-08-01", "close": 0.855, "volume": 2045541.0}, {"date": "2024-08-02", "close": 0.84, "volume": 802345.0}, {"date": "2024-08-05", "close": 0.77, "volume": 3264281.0}, {"date": "2024-08-06", "close": 0.8, "volume": 1268404.0}, {"date": "2024-08-07", "close": 0.79, "volume": 2876006.0}, {"date": "2024-08-08", "close": 0.775, "volume": 1678445.0}, {"date": "2024-08-09", "close": 0.81, "volume": 1373304.0}, {"date": "2024-08-12", "close": 0.835, "volume": 840670.0}, {"date": "2024-08-13", "close": 0.835, "volume": 583491.0}, {"date": "2024-08-14", "close": 0.835, "volume": 1588402.0}, {"date": "2024-08-15", "close": 0.825, "volume": 840344.0}, {"date": "2024-08-16", "close": 0.83, "volume": 749601.0}, {"date": "2024-08-19", "close": 0.8, "volume": 2184728.0}, {"date": "2024-08-20", "close": 0.81, "volume": 3342176.0}, {"date": "2024-08-21", "close": 0.8, "volume": 1111564.0}, {"date": "2024-08-22", "close": 0.78, "volume": 926843.0}, {"date": "2024-08-23", "close": 0.805, "volume": 1734328.0}, {"date": "2024-08-26", "close": 0.815, "volume": 1212837.0}, {"date": "2024-08-27", "close": 0.845, "volume": 2173603.0}, {"date": "2024-08-28", "close": 0.835, "volume": 2277553.0}, {"date": "2024-08-29", "close": 0.84, "volume": 2570881.0}, {"date": "2024-08-30", "close": 0.87, "volume": 3622099.0}, {"date": "2024-09-02", "close": 0.86, "volume": 1148934.0}, {"date": "2024-09-03", "close": 0.84, "volume": 900133.0}, {"date": "2024-09-04", "close": 0.815, "volume": 1196251.0}, {"date": "2024-09-05", "close": 0.85, "volume": 1856446.0}, {"date": "2024-09-06", "close": 0.865, "volume": 1181332.0}, {"date": "2024-09-09", "close": 0.85, "volume": 1395251.0}, {"date": "2024-09-10", "close": 0.9, "volume": 2324743.0}, {"date": "2024-09-11", "close": 0.94, "volume": 2120532.0}, {"date": "2024-09-12", "close": 0.95, "volume": 2456235.0}, {"date": "2024-09-13", "close": 0.97, "volume": 4023643.0}, {"date": "2024-09-16", "close": 0.96, "volume": 2828373.0}, {"date": "2024-09-17", "close": 0.96, "volume": 1089495.0}, {"date": "2024-09-18", "close": 0.98, "volume": 1591174.0}, {"date": "2024-09-19", "close": 0.975, "volume": 2501991.0}, {"date": "2024-09-20", "close": 0.98, "volume": 16981575.0}, {"date": "2024-09-23", "close": 1.025, "volume": 2280616.0}, {"date": "2024-09-24", "close": 1.025, "volume": 2907450.0}, {"date": "2024-09-25", "close": 1.045, "volume": 2921352.0}, {"date": "2024-09-26", "close": 1.08, "volume": 2838259.0}, {"date": "2024-09-27", "close": 1.09, "volume": 2402422.0}, {"date": "2024-09-30", "close": 1.105, "volume": 2616829.0}, {"date": "2024-10-01", "close": 1.095, "volume": 3594696.0}, {"date": "2024-10-02", "close": 1.115, "volume": 4028583.0}, {"date": "2024-10-03", "close": 1.115, "volume": 2109052.0}, {"date": "2024-10-04", "close": 1.105, "volume": 1870666.0}, {"date": "2024-10-07", "close": 1.12, "volume": 754186.0}, {"date": "2024-10-08", "close": 1.09, "volume": 1194631.0}, {"date": "2024-10-09", "close": 1.1, "volume": 2222780.0}, {"date": "2024-10-10", "close": 1.1, "volume": 776512.0}, {"date": "2024-10-11", "close": 1.1, "volume": 572635.0}, {"date": "2024-10-14", "close": 1.1, "volume": 891967.0}, {"date": "2024-10-15", "close": 1.17, "volume": 4334682.0}, {"date": "2024-10-16", "close": 1.14, "volume": 2155364.0}, {"date": "2024-10-17", "close": 1.14, "volume": 1786312.0}, {"date": "2024-10-18", "close": 1.115, "volume": 1347978.0}, {"date": "2024-10-21", "close": 1.08, "volume": 1472232.0}, {"date": "2024-10-22", "close": 1.06, "volume": 1561346.0}, {"date": "2024-10-23", "close": 1.03, "volume": 1590915.0}, {"date": "2024-10-24", "close": 1.035, "volume": 1995601.0}, {"date": "2024-10-25", "close": 1.02, "volume": 1311284.0}, {"date": "2024-10-28", "close": 1.035, "volume": 970643.0}, {"date": "2024-10-29", "close": 1.025, "volume": 2305108.0}, {"date": "2024-10-30", "close": 1.02, "volume": 1209050.0}, {"date": "2024-10-31", "close": 1.025, "volume": 1702823.0}, {"date": "2024-11-01", "close": 1.01, "volume": 979167.0}, {"date": "2024-11-04", "close": 1.01, "volume": 620783.0}, {"date": "2024-11-05", "close": 0.995, "volume": 760173.0}, {"date": "2024-11-06", "close": 0.985, "volume": 419751.0}, {"date": "2024-11-07", "close": 0.975, "volume": 2035562.0}, {"date": "2024-11-08", "close": 0.96, "volume": 632676.0}, {"date": "2024-11-11", "close": 0.96, "volume": 1300399.0}, {"date": "2024-11-12", "close": 0.98, "volume": 2312844.0}, {"date": "2024-11-13", "close": 0.98, "volume": 2849864.0}, {"date": "2024-11-14", "close": 0.975, "volume": 2547626.0}, {"date": "2024-11-15", "close": 0.97, "volume": 929262.0}, {"date": "2024-11-18", "close": 0.985, "volume": 565110.0}, {"date": "2024-11-19", "close": 0.99, "volume": 1344241.0}, {"date": "2024-11-20", "close": 0.985, "volume": 596152.0}, {"date": "2024-11-21", "close": 0.955, "volume": 1363399.0}, {"date": "2024-11-22", "close": 0.965, "volume": 526575.0}, {"date": "2024-11-25", "close": 0.98, "volume": 2592060.0}, {"date": "2024-11-26", "close": 0.97, "volume": 1107785.0}, {"date": "2024-11-27", "close": 0.97, "volume": 878697.0}, {"date": "2024-11-28", "close": 0.99, "volume": 922123.0}, {"date": "2024-11-29", "close": 1.025, "volume": 1181616.0}, {"date": "2024-12-02", "close": 1.025, "volume": 1383325.0}, {"date": "2024-12-03", "close": 1.025, "volume": 423548.0}, {"date": "2024-12-04", "close": 0.99, "volume": 1332283.0}, {"date": "2024-12-05", "close": 0.99, "volume": 1046101.0}, {"date": "2024-12-06", "close": 1.01, "volume": 1016983.0}, {"date": "2024-12-09", "close": 1.005, "volume": 417178.0}, {"date": "2024-12-10", "close": 1.0, "volume": 4309440.0}, {"date": "2024-12-11", "close": 0.985, "volume": 1432569.0}, {"date": "2024-12-12", "close": 0.915, "volume": 3779803.0}, {"date": "2024-12-13", "close": 0.875, "volume": 14592871.0}, {"date": "2024-12-16", "close": 0.83, "volume": 15489310.0}, {"date": "2024-12-17", "close": 0.865, "volume": 2095071.0}, {"date": "2024-12-18", "close": 0.88, "volume": 1203197.0}, {"date": "2024-12-19", "close": 0.87, "volume": 6107420.0}, {"date": "2024-12-20", "close": 0.86, "volume": 6955117.0}, {"date": "2024-12-23", "close": 0.83, "volume": 1078695.0}, {"date": "2024-12-24", "close": 0.85, "volume": 830101.0}, {"date": "2024-12-27", "close": 0.86, "volume": 462786.0}, {"date": "2024-12-30", "close": 0.885, "volume": 1662977.0}, {"date": "2024-12-31", "close": 0.89, "volume": 594435.0}, {"date": "2025-01-02", "close": 0.865, "volume": 534373.0}, {"date": "2025-01-03", "close": 0.855, "volume": 498918.0}, {"date": "2025-01-06", "close": 0.855, "volume": 723411.0}, {"date": "2025-01-07", "close": 0.855, "volume": 1118740.0}, {"date": "2025-01-08", "close": 0.905, "volume": 1356882.0}, {"date": "2025-01-09", "close": 0.925, "volume": 924673.0}, {"date": "2025-01-10", "close": 0.915, "volume": 699358.0}, {"date": "2025-01-13", "close": 0.9, "volume": 925669.0}, {"date": "2025-01-14", "close": 0.92, "volume": 1831656.0}, {"date": "2025-01-15", "close": 0.9, "volume": 1027446.0}, {"date": "2025-01-16", "close": 0.885, "volume": 1637558.0}, {"date": "2025-01-17", "close": 0.91, "volume": 2209122.0}, {"date": "2025-01-20", "close": 0.875, "volume": 878497.0}, {"date": "2025-01-21", "close": 0.86, "volume": 618129.0}, {"date": "2025-01-22", "close": 0.85, "volume": 2258021.0}, {"date": "2025-01-23", "close": 0.875, "volume": 1585287.0}, {"date": "2025-01-24", "close": 0.88, "volume": 742947.0}, {"date": "2025-01-28", "close": 0.87, "volume": 938152.0}, {"date": "2025-01-29", "close": 0.875, "volume": 705763.0}, {"date": "2025-01-30", "close": 0.87, "volume": 653995.0}, {"date": "2025-01-31", "close": 0.965, "volume": 2056375.0}, {"date": "2025-02-03", "close": 0.95, "volume": 1155747.0}, {"date": "2025-02-04", "close": 0.915, "volume": 700606.0}, {"date": "2025-02-05", "close": 0.91, "volume": 638502.0}, {"date": "2025-02-06", "close": 0.91, "volume": 522668.0}, {"date": "2025-02-07", "close": 0.91, "volume": 489314.0}, {"date": "2025-02-10", "close": 0.895, "volume": 240314.0}, {"date": "2025-02-11", "close": 0.895, "volume": 484662.0}, {"date": "2025-02-12", "close": 0.905, "volume": 541446.0}, {"date": "2025-02-13", "close": 0.92, "volume": 625831.0}, {"date": "2025-02-14", "close": 0.92, "volume": 668945.0}, {"date": "2025-02-17", "close": 0.9, "volume": 704333.0}, {"date": "2025-02-18", "close": 0.885, "volume": 840905.0}, {"date": "2025-02-19", "close": 0.865, "volume": 552045.0}, {"date": "2025-02-20", "close": 0.87, "volume": 1096209.0}, {"date": "2025-02-21", "close": 0.855, "volume": 1773918.0}, {"date": "2025-02-24", "close": 0.855, "volume": 1546023.0}, {"date": "2025-02-25", "close": 0.87, "volume": 1023200.0}, {"date": "2025-02-26", "close": 0.85, "volume": 467816.0}, {"date": "2025-02-27", "close": 0.87, "volume": 371357.0}, {"date": "2025-02-28", "close": 0.85, "volume": 1605000.0}, {"date": "2025-03-03", "close": 0.92, "volume": 2641985.0}, {"date": "2025-03-04", "close": 0.915, "volume": 1860914.0}, {"date": "2025-03-05", "close": 0.875, "volume": 1881509.0}, {"date": "2025-03-06", "close": 0.855, "volume": 1180528.0}, {"date": "2025-03-07", "close": 0.85, "volume": 2116078.0}, {"date": "2025-03-10", "close": 0.815, "volume": 1210847.0}, {"date": "2025-03-11", "close": 0.77, "volume": 1591768.0}, {"date": "2025-03-12", "close": 0.755, "volume": 1566812.0}, {"date": "2025-03-13", "close": 0.785, "volume": 1617466.0}, {"date": "2025-03-14", "close": 0.795, "volume": 666097.0}, {"date": "2025-03-17", "close": 0.8, "volume": 393299.0}, {"date": "2025-03-18", "close": 0.81, "volume": 677362.0}, {"date": "2025-03-19", "close": 0.795, "volume": 1554718.0}, {"date": "2025-03-20", "close": 0.805, "volume": 481908.0}, {"date": "2025-03-21", "close": 0.83, "volume": 1543060.0}, {"date": "2025-03-24", "close": 0.815, "volume": 3544954.0}, {"date": "2025-03-25", "close": 0.82, "volume": 587036.0}, {"date": "2025-03-26", "close": 0.835, "volume": 1186981.0}, {"date": "2025-03-27", "close": 0.825, "volume": 669671.0}, {"date": "2025-03-28", "close": 0.85, "volume": 1765058.0}, {"date": "2025-03-31", "close": 0.83, "volume": 1944941.0}, {"date": "2025-04-01", "close": 0.82, "volume": 919510.0}, {"date": "2025-04-02", "close": 0.81, "volume": 13199190.0}, {"date": "2025-04-03", "close": 0.775, "volume": 3736552.0}, {"date": "2025-04-04", "close": 0.715, "volume": 5914363.0}, {"date": "2025-04-07", "close": 0.67, "volume": 16377468.0}, {"date": "2025-04-08", "close": 0.71, "volume": 3565091.0}, {"date": "2025-04-09", "close": 0.65, "volume": 9160256.0}, {"date": "2025-04-10", "close": 0.72, "volume": 4299664.0}, {"date": "2025-04-11", "close": 0.685, "volume": 1950464.0}, {"date": "2025-04-14", "close": 0.73, "volume": 1820951.0}, {"date": "2025-04-15", "close": 0.725, "volume": 623336.0}, {"date": "2025-04-16", "close": 0.71, "volume": 1351100.0}, {"date": "2025-04-17", "close": 0.75, "volume": 1934851.0}, {"date": "2025-04-22", "close": 0.745, "volume": 2114417.0}, {"date": "2025-04-23", "close": 0.81, "volume": 2373240.0}, {"date": "2025-04-24", "close": 0.82, "volume": 2641228.0}, {"date": "2025-04-28", "close": 0.84, "volume": 2004470.0}, {"date": "2025-04-29", "close": 0.885, "volume": 6093558.0}, {"date": "2025-04-30", "close": 0.915, "volume": 2843054.0}, {"date": "2025-05-01", "close": 0.895, "volume": 1976436.0}, {"date": "2025-05-02", "close": 0.91, "volume": 1829539.0}, {"date": "2025-05-05", "close": 0.89, "volume": 5335628.0}, {"date": "2025-05-06", "close": 0.9, "volume": 981038.0}, {"date": "2025-05-07", "close": 0.92, "volume": 2029159.0}, {"date": "2025-05-08", "close": 0.935, "volume": 1564547.0}, {"date": "2025-05-09", "close": 0.995, "volume": 3119616.0}, {"date": "2025-05-12", "close": 1.0, "volume": 3467057.0}, {"date": "2025-05-13", "close": 0.99, "volume": 2583588.0}, {"date": "2025-05-14", "close": 1.015, "volume": 1852488.0}, {"date": "2025-05-15", "close": 1.005, "volume": 1266598.0}, {"date": "2025-05-16", "close": 1.02, "volume": 2950049.0}, {"date": "2025-05-19", "close": 0.965, "volume": 1554034.0}, {"date": "2025-05-20", "close": 0.935, "volume": 2794893.0}, {"date": "2025-05-21", "close": 0.915, "volume": 1748525.0}, {"date": "2025-05-22", "close": 0.93, "volume": 989259.0}, {"date": "2025-05-23", "close": 0.915, "volume": 922668.0}, {"date": "2025-05-26", "close": 0.92, "volume": 2089372.0}, {"date": "2025-05-27", "close": 0.92, "volume": 1111351.0}, {"date": "2025-05-28", "close": 0.92, "volume": 915395.0}, {"date": "2025-05-29", "close": 0.91, "volume": 1008427.0}, {"date": "2025-05-30", "close": 0.92, "volume": 2109874.0}, {"date": "2025-06-02", "close": 0.86, "volume": 2319163.0}, {"date": "2025-06-03", "close": 0.855, "volume": 1362784.0}, {"date": "2025-06-04", "close": 0.875, "volume": 552491.0}, {"date": "2025-06-05", "close": 0.87, "volume": 965274.0}, {"date": "2025-06-06", "close": 0.855, "volume": 790710.0}, {"date": "2025-06-10", "close": 0.845, "volume": 4541532.0}, {"date": "2025-06-11", "close": 0.84, "volume": 1227505.0}, {"date": "2025-06-12", "close": 0.82, "volume": 786488.0}, {"date": "2025-06-13", "close": 0.795, "volume": 811286.0}, {"date": "2025-06-16", "close": 0.81, "volume": 1885134.0}, {"date": "2025-06-17", "close": 0.8, "volume": 855753.0}, {"date": "2025-06-18", "close": 0.795, "volume": 763412.0}, {"date": "2025-06-19", "close": 0.795, "volume": 703696.0}, {"date": "2025-06-20", "close": 0.795, "volume": 4221730.0}, {"date": "2025-06-23", "close": 0.795, "volume": 394555.0}, {"date": "2025-06-24", "close": 0.795, "volume": 709871.0}, {"date": "2025-06-25", "close": 0.795, "volume": 661056.0}, {"date": "2025-06-26", "close": 0.815, "volume": 798721.0}, {"date": "2025-06-27", "close": 0.805, "volume": 8106956.0}, {"date": "2025-06-30", "close": 0.855, "volume": 1996814.0}, {"date": "2025-07-01", "close": 0.87, "volume": 1022884.0}, {"date": "2025-07-02", "close": 0.885, "volume": 1839922.0}, {"date": "2025-07-03", "close": 0.905, "volume": 1478528.0}, {"date": "2025-07-04", "close": 0.9, "volume": 933334.0}, {"date": "2025-07-07", "close": 0.895, "volume": 1293565.0}, {"date": "2025-07-08", "close": 0.87, "volume": 1402318.0}, {"date": "2025-07-09", "close": 0.865, "volume": 423284.0}, {"date": "2025-07-10", "close": 0.88, "volume": 405634.0}, {"date": "2025-07-11", "close": 0.875, "volume": 325305.0}, {"date": "2025-07-14", "close": 0.895, "volume": 710891.0}, {"date": "2025-07-15", "close": 0.88, "volume": 976005.0}, {"date": "2025-07-16", "close": 0.885, "volume": 515326.0}, {"date": "2025-07-17", "close": 0.89, "volume": 847147.0}, {"date": "2025-07-18", "close": 0.92, "volume": 3984290.0}, {"date": "2025-07-21", "close": 0.915, "volume": 1001074.0}, {"date": "2025-07-22", "close": 0.94, "volume": 14844653.0}, {"date": "2025-07-23", "close": 0.945, "volume": 2040101.0}, {"date": "2025-07-24", "close": 0.945, "volume": 1256537.0}, {"date": "2025-07-25", "close": 0.955, "volume": 902735.0}, {"date": "2025-07-28", "close": 0.94, "volume": 710486.0}, {"date": "2025-07-29", "close": 0.93, "volume": 328341.0}, {"date": "2025-07-30", "close": 0.93, "volume": 8906443.0}, {"date": "2025-07-31", "close": 0.875, "volume": 1620867.0}, {"date": "2025-08-01", "close": 0.855, "volume": 1774687.0}, {"date": "2025-08-04", "close": 0.865, "volume": 883661.0}, {"date": "2025-08-05", "close": 0.87, "volume": 1221146.0}, {"date": "2025-08-06", "close": 0.875, "volume": 838737.0}, {"date": "2025-08-07", "close": 0.87, "volume": 1264384.0}, {"date": "2025-08-08", "close": 0.885, "volume": 1043810.0}, {"date": "2025-08-11", "close": 0.935, "volume": 1712390.0}, {"date": "2025-08-12", "close": 0.935, "volume": 1022912.0}, {"date": "2025-08-13", "close": 0.96, "volume": 1167122.0}, {"date": "2025-08-14", "close": 0.955, "volume": 2182714.0}, {"date": "2025-08-15", "close": 0.98, "volume": 1981085.0}, {"date": "2025-08-18", "close": 0.97, "volume": 8845302.0}, {"date": "2025-08-19", "close": 0.955, "volume": 607503.0}, {"date": "2025-08-20", "close": 0.935, "volume": 940381.0}, {"date": "2025-08-21", "close": 0.965, "volume": 1735081.0}, {"date": "2025-08-22", "close": 0.96, "volume": 3166894.0}, {"date": "2025-08-25", "close": 0.975, "volume": 2731268.0}, {"date": "2025-08-26", "close": 0.97, "volume": 2161584.0}, {"date": "2025-08-27", "close": 0.97, "volume": 1211102.0}, {"date": "2025-08-28", "close": 0.97, "volume": 666873.0}, {"date": "2025-08-29", "close": 0.965, "volume": 1508875.0}, {"date": "2025-09-01", "close": 0.935, "volume": 3081122.0}, {"date": "2025-09-02", "close": 0.935, "volume": 1283897.0}, {"date": "2025-09-03", "close": 0.875, "volume": 1682175.0}, {"date": "2025-09-04", "close": 0.865, "volume": 2010166.0}, {"date": "2025-09-05", "close": 0.855, "volume": 1272161.0}, {"date": "2025-09-08", "close": 0.875, "volume": 1192184.0}, {"date": "2025-09-09", "close": 0.87, "volume": 720713.0}, {"date": "2025-09-10", "close": 0.835, "volume": 1198448.0}, {"date": "2025-09-11", "close": 0.855, "volume": 1228741.0}, {"date": "2025-09-12", "close": 0.84, "volume": 695180.0}, {"date": "2025-09-15", "close": 0.87, "volume": 659024.0}, {"date": "2025-09-16", "close": 0.88, "volume": 529216.0}, {"date": "2025-09-17", "close": 0.86, "volume": 746302.0}, {"date": "2025-09-18", "close": 0.885, "volume": 652694.0}, {"date": "2025-09-19", "close": 0.895, "volume": 2848071.0}, {"date": "2025-09-22", "close": 0.875, "volume": 1593991.0}, {"date": "2025-09-23", "close": 0.89, "volume": 1385212.0}, {"date": "2025-09-24", "close": 0.87, "volume": 477726.0}, {"date": "2025-09-25", "close": 0.87, "volume": 1003755.0}, {"date": "2025-09-26", "close": 0.845, "volume": 579681.0}, {"date": "2025-09-29", "close": 0.85, "volume": 440878.0}, {"date": "2025-09-30", "close": 0.825, "volume": 850068.0}, {"date": "2025-10-01", "close": 0.82, "volume": 1366900.0}, {"date": "2025-10-02", "close": 0.82, "volume": 628085.0}, {"date": "2025-10-03", "close": 0.825, "volume": 576089.0}, {"date": "2025-10-06", "close": 0.825, "volume": 466849.0}, {"date": "2025-10-07", "close": 0.8, "volume": 782838.0}, {"date": "2025-10-08", "close": 0.8, "volume": 953835.0}, {"date": "2025-10-09", "close": 0.805, "volume": 772397.0}, {"date": "2025-10-10", "close": 0.8, "volume": 656743.0}, {"date": "2025-10-13", "close": 0.765, "volume": 1037409.0}, {"date": "2025-10-14", "close": 0.79, "volume": 1705572.0}, {"date": "2025-10-15", "close": 0.83, "volume": 1031580.0}, {"date": "2025-10-16", "close": 0.825, "volume": 1131772.0}, {"date": "2025-10-17", "close": 0.78, "volume": 899819.0}, {"date": "2025-10-20", "close": 0.76, "volume": 1198165.0}, {"date": "2025-10-21", "close": 0.8, "volume": 655912.0}, {"date": "2025-10-22", "close": 0.795, "volume": 727446.0}, {"date": "2025-10-23", "close": 0.8, "volume": 552922.0}, {"date": "2025-10-24", "close": 0.8, "volume": 1282795.0}, {"date": "2025-10-27", "close": 0.8, "volume": 409702.0}, {"date": "2025-10-28", "close": 0.78, "volume": 603002.0}, {"date": "2025-10-29", "close": 0.755, "volume": 535756.0}, {"date": "2025-10-30", "close": 0.785, "volume": 859021.0}, {"date": "2025-10-31", "close": 0.79, "volume": 598621.0}, {"date": "2025-11-03", "close": 0.75, "volume": 962427.0}, {"date": "2025-11-04", "close": 0.75, "volume": 767672.0}, {"date": "2025-11-05", "close": 0.73, "volume": 531415.0}, {"date": "2025-11-06", "close": 0.75, "volume": 1367222.0}, {"date": "2025-11-07", "close": 0.75, "volume": 542735.0}, {"date": "2025-11-10", "close": 0.79, "volume": 462219.0}, {"date": "2025-11-11", "close": 0.805, "volume": 1142434.0}, {"date": "2025-11-12", "close": 0.77, "volume": 1072680.0}, {"date": "2025-11-13", "close": 0.76, "volume": 606046.0}, {"date": "2025-11-14", "close": 0.74, "volume": 762545.0}, {"date": "2025-11-17", "close": 0.755, "volume": 1118716.0}, {"date": "2025-11-18", "close": 0.74, "volume": 1014097.0}, {"date": "2025-11-19", "close": 0.73, "volume": 852341.0}, {"date": "2025-11-20", "close": 0.73, "volume": 642554.0}, {"date": "2025-11-21", "close": 0.72, "volume": 798498.0}, {"date": "2025-11-24", "close": 0.735, "volume": 2523123.0}, {"date": "2025-11-25", "close": 0.72, "volume": 770349.0}, {"date": "2025-11-26", "close": 0.735, "volume": 293695.0}, {"date": "2025-11-27", "close": 0.74, "volume": 427772.0}, {"date": "2025-11-28", "close": 0.755, "volume": 1002465.0}, {"date": "2025-12-01", "close": 0.765, "volume": 534917.0}, {"date": "2025-12-02", "close": 0.775, "volume": 484501.0}, {"date": "2025-12-03", "close": 0.725, "volume": 1321493.0}, {"date": "2025-12-04", "close": 0.725, "volume": 581212.0}, {"date": "2025-12-05", "close": 0.735, "volume": 908243.0}, {"date": "2025-12-08", "close": 0.73, "volume": 1976159.0}, {"date": "2025-12-09", "close": 0.72, "volume": 1102103.0}, {"date": "2025-12-10", "close": 0.72, "volume": 747610.0}, {"date": "2025-12-11", "close": 0.695, "volume": 1520307.0}, {"date": "2025-12-12", "close": 0.71, "volume": 309211.0}, {"date": "2025-12-15", "close": 0.71, "volume": 1785725.0}, {"date": "2025-12-16", "close": 0.7, "volume": 1134564.0}, {"date": "2025-12-17", "close": 0.7, "volume": 2785083.0}, {"date": "2025-12-18", "close": 0.695, "volume": 558567.0}, {"date": "2025-12-19", "close": 0.715, "volume": 1200862.0}, {"date": "2025-12-22", "close": 0.735, "volume": 1289125.0}, {"date": "2025-12-23", "close": 0.745, "volume": 616615.0}, {"date": "2025-12-24", "close": 0.74, "volume": 377802.0}, {"date": "2025-12-29", "close": 0.78, "volume": 1171099.0}, {"date": "2025-12-30", "close": 0.775, "volume": 645679.0}, {"date": "2025-12-31", "close": 0.775, "volume": 4070651.0}, {"date": "2026-01-02", "close": 0.77, "volume": 1266952.0}, {"date": "2026-01-05", "close": 0.775, "volume": 1202275.0}, {"date": "2026-01-06", "close": 0.82, "volume": 1356489.0}, {"date": "2026-01-07", "close": 0.835, "volume": 1567239.0}, {"date": "2026-01-08", "close": 0.83, "volume": 2427338.0}, {"date": "2026-01-09", "close": 0.845, "volume": 2320240.0}, {"date": "2026-01-12", "close": 0.845, "volume": 2373372.0}, {"date": "2026-01-13", "close": 0.86, "volume": 1190890.0}, {"date": "2026-01-14", "close": 0.89, "volume": 4198824.0}, {"date": "2026-01-15", "close": 0.87, "volume": 1141018.0}, {"date": "2026-01-16", "close": 0.855, "volume": 1609491.0}, {"date": "2026-01-19", "close": 0.9, "volume": 2147501.0}, {"date": "2026-01-20", "close": 0.915, "volume": 2072760.0}, {"date": "2026-01-21", "close": 0.93, "volume": 1413694.0}, {"date": "2026-01-22", "close": 0.895, "volume": 2629961.0}, {"date": "2026-01-23", "close": 0.905, "volume": 6307612.0}, {"date": "2026-01-27", "close": 0.88, "volume": 7882606.0}, {"date": "2026-01-28", "close": 0.845, "volume": 2874433.0}, {"date": "2026-01-30", "close": 0.73, "volume": 8959658.0}, {"date": "2026-02-02", "close": 0.77, "volume": 4746048.0}, {"date": "2026-02-03", "close": 0.745, "volume": 2028267.0}, {"date": "2026-02-04", "close": 0.745, "volume": 3218975.0}, {"date": "2026-02-05", "close": 0.745, "volume": 5661217.0}, {"date": "2026-02-06", "close": 0.72, "volume": 6798398.0}, {"date": "2026-02-09", "close": 0.715, "volume": 2775072.0}, {"date": "2026-02-10", "close": 0.725, "volume": 2682458.0}, {"date": "2026-02-11", "close": 0.7, "volume": 3866898.0}, {"date": "2026-02-12", "close": 0.665, "volume": 7363077.0}, {"date": "2026-02-13", "close": 0.66, "volume": 4158983.0}, {"date": "2026-02-16", "close": 0.65, "volume": 6966288.0}, {"date": "2026-02-17", "close": 0.665, "volume": 4152276.0}, {"date": "2026-02-18", "close": 0.67, "volume": 5087742.0}, {"date": "2026-02-19", "close": 0.67, "volume": 2522002.0}, {"date": "2026-02-20", "close": 0.65, "volume": 3151655.0}, {"date": "2026-02-23", "close": 0.65, "volume": 2932798.0}, {"date": "2026-02-24", "close": 0.65, "volume": 3241268.0}, {"date": "2026-02-25", "close": 0.655, "volume": 2278439.0}, {"date": "2026-02-26", "close": 0.65, "volume": 1614770.0}, {"date": "2026-02-27", "close": 0.65, "volume": 4120051.0}, {"date": "2026-03-02", "close": 0.63, "volume": 4033237.0}, {"date": "2026-03-03", "close": 0.56, "volume": 6017937.0}, {"date": "2026-03-04", "close": 0.605, "volume": 6148322.0}, {"date": "2026-03-05", "close": 0.59, "volume": 6465276.0}, {"date": "2026-03-06", "close": 0.58, "volume": 3741142.0}, {"date": "2026-03-09", "close": 0.555, "volume": 7577836.0}, {"date": "2026-03-10", "close": 0.54, "volume": 7102907.0}, {"date": "2026-03-11", "close": 0.545, "volume": 4968493.0}, {"date": "2026-03-12", "close": 0.53, "volume": 6797609.0}, {"date": "2026-03-13", "close": 0.555, "volume": 3560022.0}, {"date": "2026-03-16", "close": 0.525, "volume": 4909652.0}, {"date": "2026-03-17", "close": 0.54, "volume": 4190904.0}, {"date": "2026-03-18", "close": 0.515, "volume": 4607764.0}, {"date": "2026-03-19", "close": 0.515, "volume": 11431221.0}, {"date": "2026-03-20", "close": 0.55, "volume": 14624807.0}, {"date": "2026-03-23", "close": 0.505, "volume": 3537181.0}, {"date": "2026-03-24", "close": 0.5, "volume": 4425437.0}, {"date": "2026-03-25", "close": 0.55, "volume": 9103783.0}, {"date": "2026-03-26", "close": 0.54, "volume": 4093160.0}, {"date": "2026-03-27", "close": 0.54, "volume": 4967255.0}, {"date": "2026-03-30", "close": 0.54, "volume": 2707712.0}, {"date": "2026-03-31", "close": 0.54, "volume": 2762222.0}, {"date": "2026-04-01", "close": 0.585, "volume": 4234928.0}, {"date": "2026-04-02", "close": 0.565, "volume": 5220525.0}, {"date": "2026-04-07", "close": 0.57, "volume": 3244062.0}, {"date": "2026-04-08", "close": 0.61, "volume": 5908435.0}, {"date": "2026-04-09", "close": 0.615, "volume": 10987690.0}, {"date": "2026-04-10", "close": 0.595, "volume": 6454655.0}, {"date": "2026-04-13", "close": 0.57, "volume": 6727536.0}, {"date": "2026-04-14", "close": 0.61, "volume": 5982204.0}, {"date": "2026-04-15", "close": 0.63, "volume": 4755413.0}, {"date": "2026-04-16", "close": 0.65, "volume": 6977746.0}, {"date": "2026-04-17", "close": 0.67, "volume": 5386201.0}, {"date": "2026-04-20", "close": 0.68, "volume": 5160075.0}, {"date": "2026-04-21", "close": 0.68, "volume": 3247525.0}, {"date": "2026-04-22", "close": 0.66, "volume": 5981196.0}, {"date": "2026-04-23", "close": 0.64, "volume": 2650875.0}, {"date": "2026-04-24", "close": 0.625, "volume": 2126550.0}, {"date": "2026-04-27", "close": 0.685, "volume": 3318632.0}, {"date": "2026-04-28", "close": 0.67, "volume": 7639296.0}, {"date": "2026-04-29", "close": 0.655, "volume": 3949129.0}, {"date": "2026-04-30", "close": 0.63, "volume": 1948232.0}, {"date": "2026-05-01", "close": 0.65, "volume": 3046655.0}, {"date": "2026-05-04", "close": 0.65, "volume": 1690634.0}, {"date": "2026-05-05", "close": 0.605, "volume": 2304131.0}, {"date": "2026-05-06", "close": 0.67, "volume": 3030797.0}, {"date": "2026-05-07", "close": 0.65, "volume": 2985210.0}, {"date": "2026-05-08", "close": 0.68, "volume": 2172408.0}, {"date": "2026-05-11", "close": 0.65, "volume": 2470011.0}, {"date": "2026-05-12", "close": 0.645, "volume": 2710417.0}, {"date": "2026-05-13", "close": 0.64, "volume": 1255084.0}, {"date": "2026-05-14", "close": 0.67, "volume": 3249552.0}, {"date": "2026-05-15", "close": 0.685, "volume": 4185361.0}, {"date": "2026-05-18", "close": 0.64, "volume": 2605868.0}, {"date": "2026-05-19", "close": 0.625, "volume": 1616849.0}, {"date": "2026-05-20", "close": 0.605, "volume": 3154746.0}, {"date": "2026-05-21", "close": 0.635, "volume": 1876007.0}, {"date": "2026-05-22", "close": 0.66, "volume": 2426231.0}, {"date": "2026-05-25", "close": 0.7, "volume": 3624190.0}, {"date": "2026-05-26", "close": 0.685, "volume": 3317393.0}, {"date": "2026-05-27", "close": 0.69, "volume": 4040150.0}, {"date": "2026-05-28", "close": 0.69, "volume": 2302574.0}, {"date": "2026-05-29", "close": 0.715, "volume": 4642125.0}, {"date": "2026-06-01", "close": 0.78, "volume": 10207055.0}, {"date": "2026-06-02", "close": 0.8, "volume": 4510941.0}, {"date": "2026-06-03", "close": 0.78, "volume": 3012072.0}, {"date": "2026-06-04", "close": 0.745, "volume": 1795240.0}, {"date": "2026-06-05", "close": 0.745, "volume": 2157951.0}, {"date": "2026-06-09", "close": 0.77, "volume": 3230040.0}, {"date": "2026-06-10", "close": 0.745, "volume": 8334517.0}, {"date": "2026-06-11", "close": 0.74, "volume": 2511402.0}, {"date": "2026-06-12", "close": 0.78, "volume": 4172383.0}, {"date": "2026-06-15", "close": 0.76, "volume": 1883651.0}, {"date": "2026-06-16", "close": 0.855, "volume": 13828459.0}, {"date": "2026-06-17", "close": 0.85, "volume": 4080147.0}, {"date": "2026-06-18", "close": 0.85, "volume": 7062946.0}, {"date": "2026-06-19", "close": 0.86, "volume": 14306159.0}, {"date": "2026-06-22", "close": 0.815, "volume": 3135157.0}, {"date": "2026-06-23", "close": 0.73, "volume": 7693079.0}, {"date": "2026-06-24", "close": 0.73, "volume": 3817018.0}, {"date": "2026-06-25", "close": 0.69, "volume": 3201581.0}, {"date": "2026-06-26", "close": 0.665, "volume": 4475264.0}, {"date": "2026-06-29", "close": 0.645, "volume": 8103977.0}, {"date": "2026-06-30", "close": 0.65, "volume": 3251813.0}, {"date": "2026-07-01", "close": 0.66, "volume": 2697265.0}, {"date": "2026-07-02", "close": 0.645, "volume": 1890057.0}, {"date": "2026-07-03", "close": 0.645, "volume": 2399719.0}, {"date": "2026-07-06", "close": 0.64, "volume": 2997045.0}, {"date": "2026-07-07", "close": 0.62, "volume": 3135727.0}, {"date": "2026-07-08", "close": 0.615, "volume": 2750301.0}, {"date": "2026-07-09", "close": 0.605, "volume": 2465966.0}, {"date": "2026-07-10", "close": 0.61, "volume": 2422832.0}, {"date": "2026-07-13", "close": 0.585, "volume": 2453460.0}, {"date": "2026-07-14", "close": 0.58, "volume": 2968747.0}, {"date": "2026-07-15", "close": 0.575, "volume": 1453332.0}, {"date": "2026-07-16", "close": 0.56, "volume": 2798471.0}, {"date": "2026-07-17", "close": 0.555, "volume": 4267516.0}, {"date": "2026-07-20", "close": 0.545, "volume": 1445493.0}, {"date": "2026-07-21", "close": 0.545, "volume": 4230920.0}, {"date": "2026-07-22", "close": 0.545, "volume": 7019236.0}, {"date": "2026-07-23", "close": 0.545, "volume": 4576096.0}, {"date": "2026-07-24", "close": 0.525, "volume": 4863714.0}, {"date": "2026-07-27", "close": 0.535, "volume": 5044936.0}, {"date": "2026-07-28", "close": 0.515, "volume": 7411252.0}, {"date": "2026-07-29", "close": 0.5, "volume": 56837605.0}, {"date": "2026-07-30", "close": 0.475, "volume": 6256139.0}, {"date": "2026-07-31", "close": 0.49, "volume": 7331098.0}, {"date": "2026-08-03", "close": 0.485, "volume": 18832843.0}, {"date": "2026-08-04", "close": 0.515, "volume": 5517974.0}, {"date": "2026-08-05", "close": 0.54, "volume": 4978910.0}, {"date": "2026-08-06", "close": 0.53, "volume": 3226124.0}, {"date": "2026-08-07", "close": 0.515, "volume": 3860837.0}], "refreshing": true}