{"ticker": "BGL", "overview": {"name": "Bellevue Gold 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": "BGL", "has_prices": true, "as_of": "2026-09-09", "last": 1.625, "prev_close": 1.64, "change": -0.014999999999999902, "change_pct": -0.009146341463414575, "session_volume": 1988122.0, "vwap_5": 1.650961002363341, "vwap_20": 1.6313444668716488, "vwap_60": 1.4335505371991593, "vwap_250": 1.4417961360716456, "high_52w": 1.99, "low_52w": 1.11, "avg_volume_20": 6556793.95, "sessions": 400, "market_cap": {"value": 2326743719.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03160645", "src": "ASX", "ticker": "BGL", "cik": "", "company": "Bellevue Gold Limited", "company_raw": "Bellevue Gold Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their BGL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160645", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5202}, {"id": "ASX-03142448", "src": "ASX", "ticker": "BGL", "cik": "", "company": "Bellevue Gold Limited", "company_raw": "Bellevue Gold Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in BGL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03142448", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58482}, {"id": "ASX-03136244", "src": "ASX", "ticker": "BGL", "cik": "", "company": "Bellevue Gold Limited", "company_raw": "Bellevue Gold Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their BGL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136244", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81522}, {"id": "ASX-03135105", "src": "ASX", "ticker": "BGL", "cik": "", "company": "Bellevue Gold Limited", "company_raw": "Bellevue Gold Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their BGL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135105", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87282}, {"id": "ASX-03121932", "src": "ASX", "ticker": "BGL", "cik": "", "company": "Bellevue Gold Limited", "company_raw": "Bellevue Gold Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on BGL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121932", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130482}, {"id": "ASX3Y-03117891-1", "src": "ASX", "ticker": "BGL", "cik": "", "company": "Bellevue Gold Limited", "company_raw": "Bellevue Gold Limited", "who": "Darren Stralow", "who_key": "Darren Stralow", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Darren Stralow lodges a filing in BGL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117891", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130482}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "BlackRock Group (BlackRock Inc", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132185-6A1342386", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "BlackRock Group (BlackRock Inc", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131044-6A1341980", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Coates", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-05-14", "source_url": "https://www.marketindex.com.au/asx/bgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robertson", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-05-14", "source_url": "https://www.marketindex.com.au/asx/bgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-02-03", "source_url": "https://www.marketindex.com.au/asx/bgl", "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": "2026-08-04", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03117891-6A1337302", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-06", "source_url": "https://www.marketindex.com.au/asx/bgl", "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": "2026-06-25", "source_url": "https://www.marketindex.com.au/asx/bgl", "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": "2026-05-21", "source_url": "https://www.marketindex.com.au/asx/bgl", "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": "2026-05-13", "source_url": "https://www.marketindex.com.au/asx/bgl", "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": "2026-04-10", "source_url": "https://www.marketindex.com.au/asx/bgl", "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": "2026-04-09", "source_url": "https://www.marketindex.com.au/asx/bgl", "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": "2026-03-20", "source_url": "https://www.marketindex.com.au/asx/bgl", "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/bgl", "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": "2026-02-02", "source_url": "https://www.marketindex.com.au/asx/bgl", "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": "2026-01-20", "source_url": "https://www.marketindex.com.au/asx/bgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-19", "source_url": "https://www.marketindex.com.au/asx/bgl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-21", "source_url": "https://www.marketindex.com.au/asx/bgl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-10", "source_url": "https://www.marketindex.com.au/asx/bgl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/bgl", "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": "2025-11-28", "source_url": "https://www.marketindex.com.au/asx/bgl", "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": "2025-11-27", "source_url": "https://www.marketindex.com.au/asx/bgl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-23", "source_url": "https://www.marketindex.com.au/asx/bgl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-01", "source_url": "https://www.marketindex.com.au/asx/bgl", "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": "2025-09-23", "source_url": "https://www.marketindex.com.au/asx/bgl", "needs_ocr": 0}], "directors": [{"name": "Amended", "first_seen": "2015-02-03", "last_seen": "2015-02-03", "status": "past", "notices": 1}, {"name": "Robertson", "first_seen": "2020-05-14", "last_seen": "2020-05-14", "status": "past", "notices": 1}, {"name": "Coates", "first_seen": "2020-05-14", "last_seen": "2020-05-14", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Security Holder Details", "title": "Final Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156586-6A1353053"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Notification regarding unquoted securities - BGL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155456-6A1352481"}, {"date": "2026-10-23", "form": "Issued Capital", "title": "Notification regarding unquoted securities - BGL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152617-6A1351105"}, {"date": "2026-10-19", "form": "Quarterly Cash Flow Report", "title": "Quarterly Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150232-6A1350038"}, {"date": "2026-10-19", "form": "Quarterly Activities Report", "title": "Quarterly Activities Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150231-6A1350037"}, {"date": "2026-10-12", "form": "Issued Capital", "title": "Notification regarding unquoted securities - BGL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147317-6A1348794"}, {"date": "2026-10-08", "form": "Issued Capital", "title": "Notification of cessation of securities - BGL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146220-6A1348354"}, {"date": "2026-10-05", "form": "Notice Of Meeting", "title": "Letter to Shareholders regarding Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144537-6A1347758"}, {"date": "2026-09-22", "form": "Security Holder Details", "title": "Initial Director's Interest Notice x2", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138388-6A1345040"}, {"date": "2026-09-21", "form": "Periodic Reports", "title": "Appendix 4G", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137851-6A1344806"}, {"date": "2026-09-21", "form": "Periodic Reports", "title": "2026 Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137850-6A1344805"}, {"date": "2026-09-21", "form": "Periodic Reports", "title": "2026 Sustainability Report", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137849-6A1344804"}, {"date": "2026-09-21", "form": "Periodic Reports", "title": "FY26 Financial Results", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137848-6A1344803"}], "performance": {"ticker": "BGL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2005-12-20", "close": 1.74590032, "volume": 8248.0}, {"date": "2005-12-21", "close": 2.07325663, "volume": 19043.0}, {"date": "2005-12-22", "close": 2.1823754, "volume": 12573.0}, {"date": "2005-12-23", "close": 2.29149417, "volume": 12610.0}, {"date": "2005-12-28", "close": 2.346053555, "volume": 2749.0}, {"date": "2005-12-29", "close": 2.40061294, "volume": 23589.0}, {"date": "2006-01-03", "close": 2.564291095, "volume": 4949.0}, {"date": "2006-01-04", "close": 2.40061294, "volume": 2502.0}, {"date": "2006-01-05", "close": 2.50973171, "volume": 1292.0}, {"date": "2006-01-06", "close": 2.50973171, "volume": 751.0}, {"date": "2006-01-09", "close": 2.346053555, "volume": 3666.0}, {"date": "2006-01-10", "close": 2.50973171, "volume": 4399.0}, {"date": "2006-01-11", "close": 2.346053555, "volume": 916.0}, {"date": "2006-01-12", "close": 2.29149417, "volume": 3162.0}, {"date": "2006-01-13", "close": 2.1823754, "volume": 10860.0}, {"date": "2006-01-17", "close": 2.346053555, "volume": 2167.0}, {"date": "2006-01-18", "close": 2.346053555, "volume": 264.0}, {"date": "2006-01-19", "close": 2.236934785, "volume": 17036.0}, {"date": "2006-01-23", "close": 2.29149417, "volume": 12051.0}, {"date": "2006-01-24", "close": 2.346053555, "volume": 816.0}, {"date": "2006-01-25", "close": 2.236934785, "volume": 1136.0}, {"date": "2006-01-30", "close": 2.1823754, "volume": 2254.0}, {"date": "2006-01-31", "close": 2.236934785, "volume": 8908.0}, {"date": "2006-02-01", "close": 2.236934785, "volume": 642.0}, {"date": "2006-02-02", "close": 2.1823754, "volume": 1008.0}, {"date": "2006-02-06", "close": 2.1823754, "volume": 458.0}, {"date": "2006-02-08", "close": 2.1823754, "volume": 150.0}, {"date": "2006-02-09", "close": 2.1823754, "volume": 4582.0}, {"date": "2006-02-10", "close": 2.127816015, "volume": 17501.0}, {"date": "2006-02-13", "close": 2.1823754, "volume": 1833.0}, {"date": "2006-02-14", "close": 2.346053555, "volume": 1833.0}, {"date": "2006-02-15", "close": 2.236934785, "volume": 2933.0}, {"date": "2006-02-16", "close": 2.236934785, "volume": 4555.0}, {"date": "2006-02-17", "close": 2.455172325, "volume": 1375.0}, {"date": "2006-02-20", "close": 2.40061294, "volume": 5679.0}, {"date": "2006-02-21", "close": 2.673409865, "volume": 7331.0}, {"date": "2006-02-23", "close": 2.40061294, "volume": 3666.0}, {"date": "2006-02-27", "close": 2.346053555, "volume": 1329.0}, {"date": "2006-02-28", "close": 2.236934785, "volume": 12738.0}, {"date": "2006-03-02", "close": 2.29149417, "volume": 2749.0}, {"date": "2006-03-03", "close": 2.346053555, "volume": 1579.0}, {"date": "2006-03-07", "close": 2.236934785, "volume": 3208.0}, {"date": "2006-03-09", "close": 2.127816015, "volume": 9109.0}, {"date": "2006-03-10", "close": 2.236934785, "volume": 916.0}, {"date": "2006-03-16", "close": 2.236934785, "volume": 1146.0}, {"date": "2006-03-17", "close": 2.236934785, "volume": 1659.0}, {"date": "2006-03-20", "close": 2.236934785, "volume": 458.0}, {"date": "2006-03-21", "close": 2.236934785, "volume": 3208.0}, {"date": "2006-03-22", "close": 2.1823754, "volume": 825.0}, {"date": "2006-03-24", "close": 2.236934785, "volume": 458.0}, {"date": "2006-03-27", "close": 2.29149417, "volume": 4582.0}, {"date": "2006-03-29", "close": 2.236934785, "volume": 7504.0}, {"date": "2006-03-30", "close": 2.1823754, "volume": 4353.0}, {"date": "2006-04-03", "close": 2.018697245, "volume": 3336.0}, {"date": "2006-04-04", "close": 2.07325663, "volume": 3849.0}, {"date": "2006-04-06", "close": 2.07325663, "volume": 6415.0}, {"date": "2006-04-07", "close": 2.07325663, "volume": 414.0}, {"date": "2006-04-10", "close": 2.127816015, "volume": 916.0}, {"date": "2006-04-11", "close": 2.07325663, "volume": 2749.0}, {"date": "2006-04-12", "close": 2.127816015, "volume": 4582.0}, {"date": "2006-04-13", "close": 2.127816015, "volume": 916.0}, {"date": "2006-04-18", "close": 2.127816015, "volume": 3334.0}, {"date": "2006-04-19", "close": 2.07325663, "volume": 4582.0}, {"date": "2006-04-24", "close": 2.07325663, "volume": 916.0}, {"date": "2006-04-26", "close": 2.018697245, "volume": 1375.0}, {"date": "2006-04-27", "close": 2.07325663, "volume": 4628.0}, {"date": "2006-05-01", "close": 2.07325663, "volume": 1283.0}, {"date": "2006-05-02", "close": 1.909578475, "volume": 6527.0}, {"date": "2006-05-03", "close": 2.07325663, "volume": 1146.0}, {"date": "2006-05-04", "close": 2.018697245, "volume": 916.0}, {"date": "2006-05-05", "close": 2.07325663, "volume": 275.0}, {"date": "2006-05-08", "close": 2.07325663, "volume": 832.0}, {"date": "2006-05-09", "close": 2.07325663, "volume": 733.0}, {"date": "2006-05-10", "close": 2.018697245, "volume": 1665.0}, {"date": "2006-05-11", "close": 2.018697245, "volume": 3376.0}, {"date": "2006-05-12", "close": 1.909578475, "volume": 290.0}, {"date": "2006-05-18", "close": 1.96413786, "volume": 4949.0}, {"date": "2006-05-23", "close": 2.018697245, "volume": 1833.0}, {"date": "2006-05-25", "close": 2.29149417, "volume": 10081.0}, {"date": "2006-06-01", "close": 2.1823754, "volume": 5897.0}, {"date": "2006-06-02", "close": 2.1823754, "volume": 9415.0}, {"date": "2006-06-05", "close": 2.1823754, "volume": 2690.0}, {"date": "2006-06-13", "close": 2.07325663, "volume": 1375.0}, {"date": "2006-06-21", "close": 1.96413786, "volume": 1083.0}, {"date": "2006-06-23", "close": 2.018697245, "volume": 4546.0}, {"date": "2006-06-26", "close": 2.018697245, "volume": 953.0}, {"date": "2006-06-27", "close": 1.96413786, "volume": 3208.0}, {"date": "2006-06-28", "close": 1.909578475, "volume": 9623.0}, {"date": "2006-06-29", "close": 1.96413786, "volume": 11914.0}, {"date": "2006-06-30", "close": 2.1823754, "volume": 6873.0}, {"date": "2006-07-03", "close": 2.1823754, "volume": 229.0}, {"date": "2006-07-04", "close": 2.29149417, "volume": 10814.0}, {"date": "2006-07-11", "close": 2.018697245, "volume": 2291.0}, {"date": "2006-07-14", "close": 2.018697245, "volume": 916.0}, {"date": "2006-07-17", "close": 2.127816015, "volume": 4052.0}, {"date": "2006-07-18", "close": 2.018697245, "volume": 916.0}, {"date": "2006-07-20", "close": 1.96413786, "volume": 4124.0}, {"date": "2006-07-21", "close": 1.85501909, "volume": 5957.0}, {"date": "2006-07-26", "close": 1.74590032, "volume": 1100.0}, {"date": "2006-08-01", "close": 1.63678155, "volume": 11112.0}, {"date": "2006-08-03", "close": 1.63678155, "volume": 1674.0}, {"date": "2006-08-09", "close": 1.145747085, "volume": 916.0}, {"date": "2006-08-11", "close": 1.0911877, "volume": 5499.0}, {"date": "2006-08-15", "close": 1.30942524, "volume": 1100.0}, {"date": "2006-08-17", "close": 1.0911877, "volume": 1375.0}, {"date": "2006-08-18", "close": 1.0911877, "volume": 458.0}, {"date": "2006-08-23", "close": 0.709272005, "volume": 1833.0}, {"date": "2006-08-25", "close": 0.709272005, "volume": 6415.0}, {"date": "2006-08-31", "close": 0.709272005, "volume": 2749.0}, {"date": "2006-09-01", "close": 0.43647508, "volume": 81291.0}, {"date": "2006-09-04", "close": 0.381915695, "volume": 1833.0}, {"date": "2006-09-05", "close": 0.491034465, "volume": 21811.0}, {"date": "2006-09-06", "close": 0.534681973, "volume": 15854.0}, {"date": "2006-09-07", "close": 0.65471262, "volume": 1063.0}, {"date": "2006-09-08", "close": 0.916597668, "volume": 4239.0}, {"date": "2006-09-11", "close": 0.818390775, "volume": 6232.0}, {"date": "2006-09-12", "close": 0.76383139, "volume": 1833.0}, {"date": "2006-09-15", "close": 0.600153235, "volume": 2566.0}, {"date": "2006-09-18", "close": 0.643800743, "volume": 2933.0}, {"date": "2006-09-20", "close": 0.65471262, "volume": 916.0}, {"date": "2006-09-26", "close": 0.54559385, "volume": 4582.0}, {"date": "2006-09-28", "close": 0.54559385, "volume": 1650.0}, {"date": "2006-10-02", "close": 0.65471262, "volume": 2749.0}, {"date": "2006-10-03", "close": 0.76383139, "volume": 15121.0}, {"date": "2006-10-04", "close": 0.76383139, "volume": 1375.0}, {"date": "2006-10-05", "close": 0.65471262, "volume": 3208.0}, {"date": "2006-10-06", "close": 0.76383139, "volume": 724.0}, {"date": "2006-10-09", "close": 0.54559385, "volume": 10172.0}, {"date": "2006-10-12", "close": 0.600153235, "volume": 5957.0}, {"date": "2006-10-17", "close": 0.76383139, "volume": 8452.0}, {"date": "2006-10-18", "close": 0.600153235, "volume": 5040.0}, {"date": "2006-10-24", "close": 0.54559385, "volume": 10539.0}, {"date": "2006-10-27", "close": 0.523770096, "volume": 573.0}, {"date": "2006-11-02", "close": 0.54559385, "volume": 916.0}, {"date": "2006-11-07", "close": 0.54559385, "volume": 3666.0}, {"date": "2006-11-10", "close": 0.54559385, "volume": 916.0}, {"date": "2006-11-13", "close": 0.54559385, "volume": 1833.0}, {"date": "2006-11-16", "close": 0.501946342, "volume": 1833.0}, {"date": "2006-11-21", "close": 0.54559385, "volume": 2100.0}, {"date": "2006-11-30", "close": 0.567417604, "volume": 916.0}, {"date": "2006-12-01", "close": 0.578329481, "volume": 799.0}, {"date": "2006-12-04", "close": 0.578329481, "volume": 916.0}, {"date": "2006-12-05", "close": 0.621976989, "volume": 6598.0}, {"date": "2006-12-07", "close": 0.578329481, "volume": 2291.0}, {"date": "2006-12-11", "close": 0.578329481, "volume": 1375.0}, {"date": "2006-12-12", "close": 0.567417604, "volume": 4582.0}, {"date": "2006-12-21", "close": 0.54559385, "volume": 6415.0}, {"date": "2006-12-27", "close": 0.523770096, "volume": 8452.0}, {"date": "2007-01-04", "close": 0.523770096, "volume": 5508.0}, {"date": "2007-01-09", "close": 0.709272005, "volume": 5957.0}, {"date": "2007-01-10", "close": 0.87295016, "volume": 7331.0}, {"date": "2007-01-22", "close": 0.65471262, "volume": 12758.0}, {"date": "2007-01-30", "close": 0.643800743, "volume": 2749.0}, {"date": "2007-01-31", "close": 0.643800743, "volume": 1346.0}, {"date": "2007-02-05", "close": 0.469210711, "volume": 4582.0}, {"date": "2007-02-06", "close": 0.469210711, "volume": 4077.0}, {"date": "2007-02-12", "close": 0.469210711, "volume": 916.0}, {"date": "2007-02-13", "close": 0.54559385, "volume": 5774.0}, {"date": "2007-02-14", "close": 0.665624497, "volume": 1833.0}, {"date": "2007-02-26", "close": 0.665624497, "volume": 2190.0}, {"date": "2007-02-27", "close": 0.709272005, "volume": 1017.0}, {"date": "2007-03-06", "close": 0.600153235, "volume": 3208.0}, {"date": "2007-03-07", "close": 0.54559385, "volume": 1375.0}, {"date": "2007-03-08", "close": 0.54559385, "volume": 1732.0}, {"date": "2007-03-12", "close": 0.54559385, "volume": 3565.0}, {"date": "2007-03-16", "close": 0.491034465, "volume": 9164.0}, {"date": "2007-03-27", "close": 0.491034465, "volume": 916.0}, {"date": "2007-03-29", "close": 0.6062154, "volume": 42889.0}, {"date": "2007-04-04", "close": 0.497096628, "volume": 2309.0}, {"date": "2007-04-05", "close": 0.497096628, "volume": 825.0}, {"date": "2007-04-12", "close": 0.497096628, "volume": 1237.0}, {"date": "2007-04-13", "close": 0.509220936, "volume": 825.0}, {"date": "2007-04-17", "close": 0.521345244, "volume": 4124.0}, {"date": "2007-04-23", "close": 0.521345244, "volume": 4283.0}, {"date": "2007-04-24", "close": 0.6062154, "volume": 28626.0}, {"date": "2007-04-30", "close": 0.6062154, "volume": 1650.0}, {"date": "2007-05-02", "close": 0.6062154, "volume": 2474.0}, {"date": "2007-05-03", "close": 0.6062154, "volume": 1641.0}, {"date": "2007-05-04", "close": 0.533469552, "volume": 4949.0}, {"date": "2007-05-07", "close": 0.521345244, "volume": 17321.0}, {"date": "2007-05-08", "close": 0.6062154, "volume": 984.0}, {"date": "2007-05-09", "close": 0.557718168, "volume": 9118.0}, {"date": "2007-05-10", "close": 0.557718168, "volume": 109532.0}, {"date": "2007-05-11", "close": 0.54559386, "volume": 5774.0}, {"date": "2007-05-14", "close": 0.54559386, "volume": 16496.0}, {"date": "2007-05-15", "close": 0.54559386, "volume": 652.0}, {"date": "2007-05-16", "close": 0.54559386, "volume": 990.0}, {"date": "2007-05-21", "close": 0.54559386, "volume": 2730.0}, {"date": "2007-05-22", "close": 0.54559386, "volume": 6343.0}, {"date": "2007-05-23", "close": 0.54559386, "volume": 11135.0}, {"date": "2007-05-29", "close": 0.521345244, "volume": 25981.0}, {"date": "2007-06-01", "close": 0.509220936, "volume": 12372.0}, {"date": "2007-06-04", "close": 0.48497232, "volume": 18401.0}, {"date": "2007-06-06", "close": 0.472848012, "volume": 10277.0}, {"date": "2007-06-07", "close": 0.54559386, "volume": 825.0}, {"date": "2007-06-13", "close": 0.472848012, "volume": 825.0}, {"date": "2007-06-14", "close": 0.533469552, "volume": 2062.0}, {"date": "2007-06-18", "close": 0.48497232, "volume": 825.0}, {"date": "2007-06-20", "close": 0.48497232, "volume": 4124.0}, {"date": "2007-06-21", "close": 0.497096628, "volume": 17321.0}, {"date": "2007-06-22", "close": 0.472848012, "volume": 5774.0}, {"date": "2007-06-26", "close": 0.472848012, "volume": 825.0}, {"date": "2007-06-27", "close": 0.472848012, "volume": 18145.0}, {"date": "2007-06-29", "close": 0.460723704, "volume": 6186.0}, {"date": "2007-07-02", "close": 0.42435078, "volume": 16496.0}, {"date": "2007-07-12", "close": 0.448599396, "volume": 8248.0}, {"date": "2007-07-16", "close": 0.436475088, "volume": 3299.0}, {"date": "2007-07-17", "close": 0.42435078, "volume": 16496.0}, {"date": "2007-07-19", "close": 0.42435078, "volume": 8248.0}, {"date": "2007-08-03", "close": 0.48497232, "volume": 12372.0}, {"date": "2007-08-10", "close": 0.48497232, "volume": 693.0}, {"date": "2007-08-16", "close": 0.36372924, "volume": 32992.0}, {"date": "2007-08-23", "close": 0.266734776, "volume": 18277.0}, {"date": "2007-08-24", "close": 0.3031077, "volume": 8248.0}, {"date": "2007-08-27", "close": 0.327356316, "volume": 3299.0}, {"date": "2007-08-31", "close": 0.339480624, "volume": 8248.0}, {"date": "2007-09-19", "close": 0.339480624, "volume": 2062.0}, {"date": "2007-09-28", "close": 0.339480624, "volume": 1237.0}, {"date": "2007-10-09", "close": 0.339480624, "volume": 825.0}, {"date": "2007-10-11", "close": 0.327356316, "volume": 4124.0}, {"date": "2007-10-31", "close": 0.351604932, "volume": 41240.0}, {"date": "2007-11-06", "close": 0.339480624, "volume": 825.0}, {"date": "2007-11-09", "close": 0.339480624, "volume": 2710.0}, {"date": "2007-11-12", "close": 0.266734776, "volume": 63273.0}, {"date": "2007-11-14", "close": 0.278859084, "volume": 4786.0}, {"date": "2007-11-19", "close": 0.290983392, "volume": 2309.0}, {"date": "2007-11-20", "close": 0.3031077, "volume": 1650.0}, {"date": "2007-11-21", "close": 0.351604932, "volume": 61859.0}, {"date": "2007-11-22", "close": 0.351604932, "volume": 8248.0}, {"date": "2007-11-23", "close": 0.42435078, "volume": 107532.0}, {"date": "2007-11-26", "close": 0.42435078, "volume": 22122.0}, {"date": "2007-11-28", "close": 0.42435078, "volume": 2392.0}, {"date": "2007-12-03", "close": 0.375853548, "volume": 1237.0}, {"date": "2007-12-05", "close": 0.375853548, "volume": 19383.0}, {"date": "2007-12-07", "close": 0.290983392, "volume": 1650.0}, {"date": "2007-12-10", "close": 0.3031077, "volume": 82479.0}, {"date": "2007-12-19", "close": 0.315232008, "volume": 4124.0}, {"date": "2007-12-20", "close": 0.315232008, "volume": 32992.0}, {"date": "2008-01-09", "close": 0.3031077, "volume": 8248.0}, {"date": "2008-01-16", "close": 0.3031077, "volume": 4949.0}, {"date": "2008-01-18", "close": 0.3031077, "volume": 20620.0}, {"date": "2008-01-22", "close": 0.3031077, "volume": 9897.0}, {"date": "2008-01-23", "close": 0.290983392, "volume": 32992.0}, {"date": "2008-01-25", "close": 0.3031077, "volume": 31342.0}, {"date": "2008-02-05", "close": 0.218237544, "volume": 1650.0}, {"date": "2008-02-12", "close": 0.24248616, "volume": 2062.0}, {"date": "2008-02-21", "close": 0.254610468, "volume": 41239.0}, {"date": "2008-02-22", "close": 0.254610468, "volume": 37116.0}, {"date": "2008-02-25", "close": 0.266734776, "volume": 16496.0}, {"date": "2008-02-26", "close": 0.36372924, "volume": 57735.0}, {"date": "2008-02-27", "close": 0.36372924, "volume": 86603.0}, {"date": "2008-02-28", "close": 0.36372924, "volume": 23506.0}, {"date": "2008-03-03", "close": 0.387977856, "volume": 23197.0}, {"date": "2008-03-04", "close": 0.315232008, "volume": 10310.0}, {"date": "2008-03-11", "close": 0.266734776, "volume": 11584.0}, {"date": "2008-03-13", "close": 0.278859084, "volume": 58686.0}, {"date": "2008-03-26", "close": 0.278859084, "volume": 15545.0}, {"date": "2008-04-01", "close": 0.254610468, "volume": 82479.0}, {"date": "2008-04-03", "close": 0.278859084, "volume": 1776.0}, {"date": "2008-04-14", "close": 0.254610468, "volume": 41239.0}, {"date": "2008-04-17", "close": 0.254610468, "volume": 8248.0}, {"date": "2008-04-22", "close": 0.315232008, "volume": 4158.0}, {"date": "2008-04-24", "close": 0.266734776, "volume": 6186.0}, {"date": "2008-05-15", "close": 0.218237544, "volume": 2062.0}, {"date": "2008-05-16", "close": 0.24248616, "volume": 8248.0}, {"date": "2008-06-03", "close": 0.278859084, "volume": 8248.0}, {"date": "2008-06-11", "close": 0.278859084, "volume": 4444.0}, {"date": "2008-06-16", "close": 0.264178116, "volume": 1962.0}, {"date": "2008-06-26", "close": 0.176118744, "volume": 19419.0}, {"date": "2008-06-27", "close": 0.176118744, "volume": 681.0}, {"date": "2008-06-30", "close": 0.234824992, "volume": 15331.0}, {"date": "2008-07-02", "close": 0.234824992, "volume": 2044.0}, {"date": "2008-07-07", "close": 0.249501554, "volume": 2044.0}, {"date": "2008-07-16", "close": 0.234824992, "volume": 34545.0}, {"date": "2008-07-17", "close": 0.234824992, "volume": 3407.0}, {"date": "2008-07-18", "close": 0.234824992, "volume": 68136.0}, {"date": "2008-07-22", "close": 0.22014843, "volume": 38096.0}, {"date": "2008-07-28", "close": 0.278854678, "volume": 34068.0}, {"date": "2008-07-29", "close": 0.22014843, "volume": 681.0}, {"date": "2008-07-30", "close": 0.278854678, "volume": 7659.0}, {"date": "2008-08-04", "close": 0.278854678, "volume": 2930.0}, {"date": "2008-08-07", "close": 0.278854678, "volume": 68136.0}, {"date": "2008-08-15", "close": 0.234824992, "volume": 17034.0}, {"date": "2008-08-18", "close": 0.234824992, "volume": 2044.0}, {"date": "2008-08-26", "close": 0.234824992, "volume": 26777.0}, {"date": "2008-09-17", "close": 0.234824992, "volume": 211964.0}, {"date": "2008-10-03", "close": 0.117412496, "volume": 52805.0}, {"date": "2008-10-07", "close": 0.117412496, "volume": 30661.0}, {"date": "2008-10-20", "close": 0.088059372, "volume": 10220.0}, {"date": "2008-10-23", "close": 0.058706248, "volume": 37475.0}, {"date": "2008-11-17", "close": 0.058706248, "volume": 42982.0}, {"date": "2008-11-20", "close": 0.058706248, "volume": 36657.0}, {"date": "2008-12-05", "close": 0.07338281, "volume": 8517.0}, {"date": "2008-12-18", "close": 0.102735934, "volume": 681.0}, {"date": "2009-01-09", "close": 0.102735934, "volume": 6814.0}, {"date": "2009-02-06", "close": 0.102735934, "volume": 1022.0}, {"date": "2009-02-17", "close": 0.132089058, "volume": 218777.0}, {"date": "2009-03-02", "close": 0.088059372, "volume": 681.0}, {"date": "2009-03-19", "close": 0.088059372, "volume": 12946.0}, {"date": "2009-03-26", "close": 0.088059372, "volume": 19759.0}, {"date": "2009-03-27", "close": 0.07338281, "volume": 38417.0}, {"date": "2009-04-01", "close": 0.07338281, "volume": 81525.0}, {"date": "2009-04-20", "close": 0.088059372, "volume": 2044.0}, {"date": "2009-04-21", "close": 0.088059372, "volume": 1363.0}, {"date": "2009-04-23", "close": 0.088059372, "volume": 354068.0}, {"date": "2009-04-24", "close": 0.088059372, "volume": 17034.0}, {"date": "2009-04-29", "close": 0.132089058, "volume": 10803.0}, {"date": "2009-04-30", "close": 0.097324686, "volume": 9247.0}, {"date": "2009-05-01", "close": 0.081103905, "volume": 9247.0}, {"date": "2009-05-08", "close": 0.129766248, "volume": 86309.0}, {"date": "2009-05-13", "close": 0.097324686, "volume": 206525.0}, {"date": "2009-05-14", "close": 0.097324686, "volume": 14796.0}, {"date": "2009-05-19", "close": 0.097324686, "volume": 16029.0}, {"date": "2009-05-27", "close": 0.097324686, "volume": 22262.0}, {"date": "2009-06-02", "close": 0.097324686, "volume": 12330.0}, {"date": "2009-06-03", "close": 0.113545467, "volume": 29524.0}, {"date": "2009-06-05", "close": 0.129766248, "volume": 62950.0}, {"date": "2009-06-09", "close": 0.113545467, "volume": 92844.0}, {"date": "2009-06-10", "close": 0.097324686, "volume": 19728.0}, {"date": "2009-06-11", "close": 0.129766248, "volume": 65386.0}, {"date": "2009-06-12", "close": 0.129766248, "volume": 144876.0}, {"date": "2009-06-15", "close": 0.129766248, "volume": 38816.0}, {"date": "2009-06-16", "close": 0.129766248, "volume": 86309.0}, {"date": "2009-06-17", "close": 0.129766248, "volume": 40072.0}, {"date": "2009-06-23", "close": 0.129766248, "volume": 18495.0}, {"date": "2009-07-07", "close": 0.113545467, "volume": 275138.0}, {"date": "2009-07-10", "close": 0.129766248, "volume": 27126.0}, {"date": "2009-07-16", "close": 0.129766248, "volume": 7398.0}, {"date": "2009-07-17", "close": 0.113545467, "volume": 15412.0}, {"date": "2009-07-23", "close": 0.129766248, "volume": 11097.0}, {"date": "2009-07-24", "close": 0.227090934, "volume": 39010.0}, {"date": "2009-07-27", "close": 0.16220781, "volume": 12330.0}, {"date": "2009-07-30", "close": 0.16220781, "volume": 15412.0}, {"date": "2009-08-13", "close": 0.129766248, "volume": 11097.0}, {"date": "2009-08-20", "close": 0.145987029, "volume": 18495.0}, {"date": "2009-08-21", "close": 0.178428591, "volume": 34250.0}, {"date": "2009-08-25", "close": 0.16220781, "volume": 33907.0}, {"date": "2009-08-26", "close": 0.16220781, "volume": 27742.0}, {"date": "2009-08-27", "close": 0.194649372, "volume": 58567.0}, {"date": "2009-08-28", "close": 0.194649372, "volume": 34832.0}, {"date": "2009-08-31", "close": 0.194649372, "volume": 5179.0}, {"date": "2009-09-01", "close": 0.194649372, "volume": 29283.0}, {"date": "2009-09-02", "close": 0.194649372, "volume": 1541.0}, {"date": "2009-09-07", "close": 0.194649372, "volume": 3391.0}, {"date": "2009-09-08", "close": 0.194649372, "volume": 3082.0}, {"date": "2009-09-11", "close": 0.194649372, "volume": 154123.0}, {"date": "2009-09-14", "close": 0.194649372, "volume": 1541.0}, {"date": "2009-09-15", "close": 0.194649372, "volume": 18495.0}, {"date": "2009-09-17", "close": 0.178428591, "volume": 4315.0}, {"date": "2009-09-24", "close": 0.210870153, "volume": 36163.0}, {"date": "2009-09-29", "close": 0.194649372, "volume": 20961.0}, {"date": "2009-09-30", "close": 0.194649372, "volume": 102338.0}, {"date": "2009-10-06", "close": 0.210870153, "volume": 2466.0}, {"date": "2009-10-09", "close": 0.210870153, "volume": 20733.0}, {"date": "2009-10-12", "close": 0.194649372, "volume": 2569.0}, {"date": "2009-10-15", "close": 0.16220781, "volume": 17223.0}, {"date": "2009-10-22", "close": 0.145987029, "volume": 50468.0}, {"date": "2009-10-23", "close": 0.16220781, "volume": 26593.0}, {"date": "2009-10-29", "close": 0.16220781, "volume": 26633.0}, {"date": "2009-10-30", "close": 0.16220781, "volume": 14967.0}, {"date": "2009-11-02", "close": 0.16220781, "volume": 445.0}, {"date": "2009-11-05", "close": 0.210870153, "volume": 86309.0}, {"date": "2009-11-09", "close": 0.291974058, "volume": 131642.0}, {"date": "2009-11-10", "close": 0.291974058, "volume": 110360.0}, {"date": "2009-11-11", "close": 0.275753277, "volume": 110241.0}, {"date": "2009-11-12", "close": 0.275753277, "volume": 99830.0}, {"date": "2009-11-13", "close": 0.275753277, "volume": 127634.0}, {"date": "2009-11-16", "close": 0.243311715, "volume": 137154.0}, {"date": "2009-11-17", "close": 0.243311715, "volume": 90199.0}, {"date": "2009-11-18", "close": 0.243311715, "volume": 35839.0}, {"date": "2009-11-19", "close": 0.227090934, "volume": 9230.0}, {"date": "2009-11-20", "close": 0.194649372, "volume": 78749.0}, {"date": "2009-11-23", "close": 0.194649372, "volume": 32237.0}, {"date": "2009-11-24", "close": 0.210870153, "volume": 8805.0}, {"date": "2009-11-25", "close": 0.194649372, "volume": 6109.0}, {"date": "2009-11-26", "close": 0.194649372, "volume": 55484.0}, {"date": "2009-11-27", "close": 0.194649372, "volume": 8287.0}, {"date": "2009-11-30", "close": 0.194649372, "volume": 63992.0}, {"date": "2009-12-01", "close": 0.194649372, "volume": 0.0}, {"date": "2009-12-02", "close": 0.194649372, "volume": 15289.0}, {"date": "2009-12-03", "close": 0.194649372, "volume": 1849.0}, {"date": "2009-12-04", "close": 0.194649372, "volume": 51785.0}, {"date": "2009-12-07", "close": 0.210870153, "volume": 3526.0}, {"date": "2009-12-08", "close": 0.194649372, "volume": 10823.0}, {"date": "2009-12-09", "close": 0.178428591, "volume": 135616.0}, {"date": "2009-12-10", "close": 0.210870153, "volume": 102366.0}, {"date": "2009-12-11", "close": 0.194649372, "volume": 40093.0}, {"date": "2009-12-14", "close": 0.210870153, "volume": 15395.0}, {"date": "2009-12-15", "close": 0.194649372, "volume": 19725.0}, {"date": "2009-12-16", "close": 0.194649372, "volume": 47778.0}, {"date": "2009-12-18", "close": 0.194649372, "volume": 11615.0}, {"date": "2009-12-21", "close": 0.194649372, "volume": 46237.0}, {"date": "2009-12-22", "close": 0.194649372, "volume": 15412.0}, {"date": "2009-12-23", "close": 0.178428591, "volume": 25760.0}, {"date": "2009-12-24", "close": 0.194649372, "volume": 52402.0}, {"date": "2009-12-29", "close": 0.194649372, "volume": 21710.0}, {"date": "2009-12-30", "close": 0.178428591, "volume": 2055.0}, {"date": "2010-01-05", "close": 0.178428591, "volume": 2466.0}, {"date": "2010-01-06", "close": 0.194649372, "volume": 18803.0}, {"date": "2010-01-08", "close": 0.194649372, "volume": 18495.0}, {"date": "2010-01-11", "close": 0.178428591, "volume": 8768.0}, {"date": "2010-01-12", "close": 0.178428591, "volume": 14375.0}, {"date": "2010-01-13", "close": 0.178428591, "volume": 3408.0}, {"date": "2010-01-14", "close": 0.194649372, "volume": 5240.0}, {"date": "2010-01-15", "close": 0.178428591, "volume": 6550.0}, {"date": "2010-01-18", "close": 0.16220781, "volume": 132118.0}, {"date": "2010-01-19", "close": 0.194649372, "volume": 586922.0}, {"date": "2010-01-20", "close": 0.194649372, "volume": 122784.0}, {"date": "2010-01-21", "close": 0.210870153, "volume": 236953.0}, {"date": "2010-01-22", "close": 0.194649372, "volume": 61649.0}, {"date": "2010-01-25", "close": 0.210870153, "volume": 22136.0}, {"date": "2010-01-27", "close": 0.16220781, "volume": 270517.0}, {"date": "2010-01-28", "close": 0.178428591, "volume": 88944.0}, {"date": "2010-01-29", "close": 0.178428591, "volume": 162835.0}, {"date": "2010-02-01", "close": 0.16220781, "volume": 97837.0}, {"date": "2010-02-02", "close": 0.145987029, "volume": 66600.0}, {"date": "2010-02-03", "close": 0.145987029, "volume": 14488.0}, {"date": "2010-02-04", "close": 0.145987029, "volume": 52127.0}, {"date": "2010-02-08", "close": 0.145987029, "volume": 3082.0}, {"date": "2010-02-09", "close": 0.145987029, "volume": 1541.0}, {"date": "2010-02-10", "close": 0.129766248, "volume": 120260.0}, {"date": "2010-02-11", "close": 0.145987029, "volume": 36435.0}, {"date": "2010-02-15", "close": 0.16220781, "volume": 58321.0}, {"date": "2010-02-16", "close": 0.16220781, "volume": 3113.0}, {"date": "2010-02-19", "close": 0.16220781, "volume": 61649.0}, {"date": "2010-02-22", "close": 0.145987029, "volume": 61649.0}, {"date": "2010-02-23", "close": 0.145987029, "volume": 12330.0}, {"date": "2010-02-25", "close": 0.145987029, "volume": 12330.0}, {"date": "2010-02-26", "close": 0.129766248, "volume": 6165.0}, {"date": "2010-03-02", "close": 0.129766248, "volume": 25628.0}, {"date": "2010-03-03", "close": 0.145987029, "volume": 2055.0}, {"date": "2010-03-04", "close": 0.145987029, "volume": 1849.0}, {"date": "2010-03-08", "close": 0.16220781, "volume": 37773.0}, {"date": "2010-03-09", "close": 0.16220781, "volume": 3082.0}, {"date": "2010-03-10", "close": 0.129766248, "volume": 80144.0}, {"date": "2010-03-15", "close": 0.145987029, "volume": 20550.0}, {"date": "2010-03-17", "close": 0.16220781, "volume": 143692.0}, {"date": "2010-03-25", "close": 0.16220781, "volume": 57233.0}, {"date": "2010-03-26", "close": 0.16220781, "volume": 15412.0}, {"date": "2010-03-29", "close": 0.145987029, "volume": 35568.0}, {"date": "2010-03-30", "close": 0.145987029, "volume": 8014.0}, {"date": "2010-03-31", "close": 0.16220781, "volume": 30825.0}, {"date": "2010-04-01", "close": 0.129766248, "volume": 140133.0}, {"date": "2010-04-06", "close": 0.145987029, "volume": 15840.0}, {"date": "2010-04-07", "close": 0.145987029, "volume": 35510.0}, {"date": "2010-04-08", "close": 0.16220781, "volume": 104804.0}, {"date": "2010-04-09", "close": 0.178428591, "volume": 138056.0}, {"date": "2010-04-12", "close": 0.210870153, "volume": 18248.0}, {"date": "2010-04-13", "close": 0.210870153, "volume": 2774.0}, {"date": "2010-04-14", "close": 0.194649372, "volume": 12330.0}, {"date": "2010-04-15", "close": 0.194649372, "volume": 60546.0}, {"date": "2010-04-16", "close": 0.210870153, "volume": 12330.0}, {"date": "2010-04-20", "close": 0.178428591, "volume": 100406.0}, {"date": "2010-04-21", "close": 0.178428591, "volume": 3699.0}, {"date": "2010-04-22", "close": 0.178428591, "volume": 39456.0}, {"date": "2010-04-28", "close": 0.178428591, "volume": 616.0}, {"date": "2010-04-29", "close": 0.178428591, "volume": 47869.0}, {"date": "2010-05-03", "close": 0.16220781, "volume": 61649.0}, {"date": "2010-05-04", "close": 0.16220781, "volume": 1849.0}, {"date": "2010-05-05", "close": 0.16220781, "volume": 17479.0}, {"date": "2010-05-06", "close": 0.16220781, "volume": 7052.0}, {"date": "2010-05-10", "close": 0.16220781, "volume": 2132.0}, {"date": "2010-05-18", "close": 0.16220781, "volume": 1769.0}, {"date": "2010-05-19", "close": 0.145987029, "volume": 5548.0}, {"date": "2010-05-21", "close": 0.145987029, "volume": 250296.0}, {"date": "2010-05-26", "close": 0.145987029, "volume": 3082.0}, {"date": "2010-05-27", "close": 0.145987029, "volume": 3082.0}, {"date": "2010-05-31", "close": 0.145987029, "volume": 4624.0}, {"date": "2010-06-01", "close": 0.145987029, "volume": 2096.0}, {"date": "2010-06-02", "close": 0.145987029, "volume": 6165.0}, {"date": "2010-06-07", "close": 0.145987029, "volume": 30612.0}, {"date": "2010-06-09", "close": 0.129766248, "volume": 35220.0}, {"date": "2010-06-11", "close": 0.129766248, "volume": 34709.0}, {"date": "2010-06-16", "close": 0.129766248, "volume": 19423.0}, {"date": "2010-06-18", "close": 0.129766248, "volume": 157822.0}, {"date": "2010-06-22", "close": 0.129766248, "volume": 27409.0}, {"date": "2010-06-23", "close": 0.129766248, "volume": 1973.0}, {"date": "2010-06-24", "close": 0.129766248, "volume": 2096.0}, {"date": "2010-07-09", "close": 0.129766248, "volume": 2132.0}, {"date": "2010-07-12", "close": 0.145987029, "volume": 20539.0}, {"date": "2010-07-21", "close": 0.145987029, "volume": 3082.0}, {"date": "2010-07-23", "close": 0.178428591, "volume": 30905.0}, {"date": "2010-07-28", "close": 0.178428591, "volume": 188030.0}, {"date": "2010-07-29", "close": 0.16220781, "volume": 33683.0}, {"date": "2010-07-30", "close": 0.16220781, "volume": 7706.0}, {"date": "2010-08-03", "close": 0.178428591, "volume": 3082.0}, {"date": "2010-08-06", "close": 0.165312, "volume": 16333.0}, {"date": "2010-08-19", "close": 0.165312, "volume": 16333.0}, {"date": "2010-08-23", "close": 0.165312, "volume": 11977.0}, {"date": "2010-08-25", "close": 0.18368, "volume": 50683.0}, {"date": "2010-08-26", "close": 0.18368, "volume": 10889.0}, {"date": "2010-08-30", "close": 0.18368, "volume": 41134.0}, {"date": "2010-09-01", "close": 0.18368, "volume": 69686.0}, {"date": "2010-09-02", "close": 0.220416, "volume": 10889.0}, {"date": "2010-09-13", "close": 0.202048, "volume": 2524.0}, {"date": "2010-09-14", "close": 0.202048, "volume": 31775.0}, {"date": "2010-09-15", "close": 0.220416, "volume": 12250.0}, {"date": "2010-09-16", "close": 0.220416, "volume": 19055.0}, {"date": "2010-09-17", "close": 0.27552, "volume": 211488.0}, {"date": "2010-09-20", "close": 0.312256, "volume": 137225.0}, {"date": "2010-09-21", "close": 0.312256, "volume": 160041.0}, {"date": "2010-09-22", "close": 0.27552, "volume": 86182.0}, {"date": "2010-09-23", "close": 0.27552, "volume": 172283.0}, {"date": "2010-09-24", "close": 0.330624, "volume": 174216.0}, {"date": "2010-09-27", "close": 0.293888, "volume": 92044.0}, {"date": "2010-09-28", "close": 0.293888, "volume": 141016.0}, {"date": "2010-09-29", "close": 0.293888, "volume": 100936.0}, {"date": "2010-09-30", "close": 0.293888, "volume": 139172.0}, {"date": "2010-10-01", "close": 0.293888, "volume": 92552.0}, {"date": "2010-10-04", "close": 0.293888, "volume": 350850.0}, {"date": "2010-10-05", "close": 0.293888, "volume": 29943.0}, {"date": "2010-10-06", "close": 0.293888, "volume": 388924.0}, {"date": "2010-10-07", "close": 0.312256, "volume": 185105.0}, {"date": "2010-10-08", "close": 0.36736, "volume": 341412.0}, {"date": "2010-10-11", "close": 0.330624, "volume": 291770.0}, {"date": "2010-10-12", "close": 0.293888, "volume": 238896.0}, {"date": "2010-10-13", "close": 0.330624, "volume": 56781.0}, {"date": "2010-10-14", "close": 0.312256, "volume": 261324.0}, {"date": "2010-10-15", "close": 0.312256, "volume": 47365.0}, {"date": "2010-10-18", "close": 0.293888, "volume": 41894.0}, {"date": "2010-10-19", "close": 0.293888, "volume": 107878.0}, {"date": "2010-10-20", "close": 0.27552, "volume": 38644.0}, {"date": "2010-10-21", "close": 0.312256, "volume": 79511.0}, {"date": "2010-10-22", "close": 0.312256, "volume": 228005.0}, {"date": "2010-10-25", "close": 0.330624, "volume": 188774.0}, {"date": "2010-10-26", "close": 0.312256, "volume": 279671.0}, {"date": "2010-10-27", "close": 0.293888, "volume": 140495.0}, {"date": "2010-10-28", "close": 0.312256, "volume": 36531.0}, {"date": "2010-10-29", "close": 0.312256, "volume": 99799.0}, {"date": "2010-11-01", "close": 0.293888, "volume": 313589.0}, {"date": "2010-11-02", "close": 0.348992, "volume": 152225.0}, {"date": "2010-11-03", "close": 0.348992, "volume": 140030.0}, {"date": "2010-11-04", "close": 0.404096, "volume": 862131.0}, {"date": "2010-11-05", "close": 0.422464, "volume": 777944.0}, {"date": "2010-11-08", "close": 0.385728, "volume": 335172.0}, {"date": "2010-11-09", "close": 0.385728, "volume": 97848.0}, {"date": "2010-11-10", "close": 0.385728, "volume": 107959.0}, {"date": "2010-11-11", "close": 0.440832, "volume": 347100.0}, {"date": "2010-11-12", "close": 0.404096, "volume": 613044.0}, {"date": "2010-11-15", "close": 0.422464, "volume": 126952.0}, {"date": "2010-11-16", "close": 0.385728, "volume": 49435.0}, {"date": "2010-11-17", "close": 0.36736, "volume": 120503.0}, {"date": "2010-11-18", "close": 0.36736, "volume": 15166.0}, {"date": "2010-11-19", "close": 0.348992, "volume": 125840.0}, {"date": "2010-11-22", "close": 0.330624, "volume": 131951.0}, {"date": "2010-11-23", "close": 0.330624, "volume": 32774.0}, {"date": "2010-11-24", "close": 0.330624, "volume": 87108.0}, {"date": "2010-11-25", "close": 0.348992, "volume": 89014.0}, {"date": "2010-11-26", "close": 0.385728, "volume": 27058.0}, {"date": "2010-11-29", "close": 0.404096, "volume": 169666.0}, {"date": "2010-11-30", "close": 0.422464, "volume": 203071.0}, {"date": "2010-12-01", "close": 0.404096, "volume": 160967.0}, {"date": "2010-12-02", "close": 0.440832, "volume": 28582.0}, {"date": "2010-12-03", "close": 0.422464, "volume": 39046.0}, {"date": "2010-12-06", "close": 0.36736, "volume": 139731.0}, {"date": "2010-12-07", "close": 0.385728, "volume": 129192.0}, {"date": "2010-12-08", "close": 0.36736, "volume": 13611.0}, {"date": "2010-12-09", "close": 0.422464, "volume": 261566.0}, {"date": "2010-12-10", "close": 0.404096, "volume": 273428.0}, {"date": "2010-12-13", "close": 0.422464, "volume": 64241.0}, {"date": "2010-12-14", "close": 0.404096, "volume": 85952.0}, {"date": "2010-12-15", "close": 0.477568, "volume": 839367.0}, {"date": "2010-12-16", "close": 0.404096, "volume": 455137.0}, {"date": "2010-12-17", "close": 0.422464, "volume": 117868.0}, {"date": "2010-12-20", "close": 0.404096, "volume": 54699.0}, {"date": "2010-12-21", "close": 0.385728, "volume": 170299.0}, {"date": "2010-12-22", "close": 0.385728, "volume": 191744.0}, {"date": "2010-12-23", "close": 0.422464, "volume": 68917.0}, {"date": "2010-12-24", "close": 0.404096, "volume": 10889.0}, {"date": "2010-12-29", "close": 0.404096, "volume": 87583.0}, {"date": "2010-12-30", "close": 0.4592, "volume": 116616.0}, {"date": "2010-12-31", "close": 0.514304, "volume": 961562.0}, {"date": "2011-01-04", "close": 0.569408, "volume": 1575415.0}, {"date": "2011-01-05", "close": 0.55104, "volume": 816982.0}, {"date": "2011-01-06", "close": 0.661248, "volume": 1160654.0}, {"date": "2011-01-07", "close": 0.606144, "volume": 911214.0}, {"date": "2011-01-10", "close": 0.587776, "volume": 423729.0}, {"date": "2011-01-11", "close": 0.532672, "volume": 499035.0}, {"date": "2011-01-12", "close": 0.532672, "volume": 286602.0}, {"date": "2011-01-13", "close": 0.606144, "volume": 721111.0}, {"date": "2011-01-14", "close": 0.587776, "volume": 639318.0}, {"date": "2011-01-17", "close": 0.697984, "volume": 1553790.0}, {"date": "2011-01-18", "close": 0.82656, "volume": 2527975.0}, {"date": "2011-01-19", "close": 0.900032, "volume": 1941857.0}, {"date": "2011-01-20", "close": 0.808192, "volume": 663061.0}, {"date": "2011-01-21", "close": 0.771456, "volume": 346352.0}, {"date": "2011-01-24", "close": 0.863296, "volume": 768796.0}, {"date": "2011-01-25", "close": 0.844928, "volume": 855069.0}, {"date": "2011-01-27", "close": 0.73472, "volume": 510328.0}, {"date": "2011-01-28", "close": 0.716352, "volume": 253566.0}, {"date": "2011-01-31", "close": 0.771456, "volume": 337867.0}, {"date": "2011-02-01", "close": 0.789824, "volume": 544198.0}, {"date": "2011-02-02", "close": 0.808192, "volume": 386059.0}, {"date": "2011-02-03", "close": 0.771456, "volume": 320535.0}, {"date": "2011-02-04", "close": 0.789824, "volume": 213322.0}, {"date": "2011-02-07", "close": 0.808192, "volume": 140873.0}, {"date": "2011-02-08", "close": 0.808192, "volume": 212543.0}, {"date": "2011-02-09", "close": 0.716352, "volume": 360350.0}, {"date": "2011-02-10", "close": 0.753088, "volume": 225754.0}, {"date": "2011-02-11", "close": 0.753088, "volume": 120892.0}, {"date": "2011-02-14", "close": 0.771456, "volume": 96156.0}, {"date": "2011-02-15", "close": 0.771456, "volume": 76927.0}, {"date": "2011-02-16", "close": 0.679616, "volume": 258988.0}, {"date": "2011-02-17", "close": 0.624512, "volume": 285585.0}, {"date": "2011-02-18", "close": 0.679616, "volume": 130933.0}, {"date": "2011-02-21", "close": 0.64288, "volume": 24364.0}, {"date": "2011-02-22", "close": 0.587776, "volume": 187782.0}, {"date": "2011-02-23", "close": 0.606144, "volume": 240155.0}, {"date": "2011-02-24", "close": 0.569408, "volume": 203145.0}, {"date": "2011-02-25", "close": 0.587776, "volume": 68884.0}, {"date": "2011-02-28", "close": 0.55104, "volume": 74332.0}, {"date": "2011-03-01", "close": 0.587776, "volume": 154459.0}, {"date": "2011-03-02", "close": 0.587776, "volume": 41617.0}, {"date": "2011-03-03", "close": 0.606144, "volume": 144973.0}, {"date": "2011-03-04", "close": 0.587776, "volume": 97984.0}, {"date": "2011-03-07", "close": 0.606144, "volume": 788089.0}, {"date": "2011-03-08", "close": 0.606144, "volume": 196325.0}, {"date": "2011-03-09", "close": 0.587776, "volume": 141275.0}, {"date": "2011-03-10", "close": 0.587776, "volume": 174457.0}, {"date": "2011-03-11", "close": 0.569408, "volume": 176194.0}, {"date": "2011-03-14", "close": 0.532672, "volume": 149823.0}, {"date": "2011-03-15", "close": 0.422464, "volume": 250002.0}, {"date": "2011-03-16", "close": 0.4592, "volume": 307094.0}, {"date": "2011-03-17", "close": 0.477568, "volume": 115963.0}, {"date": "2011-03-18", "close": 0.532672, "volume": 305413.0}, {"date": "2011-03-21", "close": 0.532672, "volume": 55642.0}, {"date": "2011-03-22", "close": 0.495936, "volume": 108322.0}, {"date": "2011-03-23", "close": 0.495936, "volume": 79620.0}, {"date": "2011-03-24", "close": 0.495936, "volume": 85721.0}, {"date": "2011-03-25", "close": 0.587776, "volume": 438695.0}, {"date": "2011-03-28", "close": 0.606144, "volume": 128985.0}, {"date": "2011-03-29", "close": 0.569408, "volume": 84114.0}, {"date": "2011-03-30", "close": 0.55104, "volume": 262267.0}, {"date": "2011-03-31", "close": 0.587776, "volume": 182827.0}, {"date": "2011-04-01", "close": 0.624512, "volume": 646790.0}, {"date": "2011-04-04", "close": 0.679616, "volume": 228380.0}, {"date": "2011-04-05", "close": 0.64288, "volume": 231816.0}, {"date": "2011-04-06", "close": 0.73472, "volume": 362452.0}, {"date": "2011-04-07", "close": 0.697984, "volume": 265407.0}, {"date": "2011-04-08", "close": 0.697984, "volume": 72989.0}, {"date": "2011-04-11", "close": 0.753088, "volume": 378577.0}, {"date": "2011-04-12", "close": 0.716352, "volume": 428306.0}, {"date": "2011-04-13", "close": 0.716352, "volume": 508026.0}, {"date": "2011-04-14", "close": 0.753088, "volume": 360831.0}, {"date": "2011-04-15", "close": 0.808192, "volume": 363898.0}, {"date": "2011-04-18", "close": 0.771456, "volume": 791519.0}, {"date": "2011-04-19", "close": 0.73472, "volume": 267012.0}, {"date": "2011-04-20", "close": 1.175552, "volume": 9151917.0}, {"date": "2011-04-21", "close": 1.3776, "volume": 15485646.0}, {"date": "2011-04-27", "close": 1.138816, "volume": 1824301.0}, {"date": "2011-04-28", "close": 1.01024, "volume": 1915699.0}, {"date": "2011-04-29", "close": 1.01024, "volume": 859249.0}, {"date": "2011-05-02", "close": 1.01024, "volume": 248185.0}, {"date": "2011-05-03", "close": 0.900032, "volume": 487716.0}, {"date": "2011-05-04", "close": 0.955136, "volume": 340861.0}, {"date": "2011-05-05", "close": 0.955136, "volume": 188559.0}, {"date": "2011-05-06", "close": 0.973504, "volume": 124460.0}, {"date": "2011-05-09", "close": 1.10208, "volume": 1770981.0}, {"date": "2011-05-10", "close": 1.19392, "volume": 521000.0}, {"date": "2011-05-11", "close": 1.19392, "volume": 632829.0}, {"date": "2011-05-12", "close": 1.157184, "volume": 160980.0}, {"date": "2011-05-13", "close": 1.083712, "volume": 162797.0}, {"date": "2011-05-16", "close": 0.991872, "volume": 164038.0}, {"date": "2011-05-17", "close": 0.973504, "volume": 186821.0}, {"date": "2011-05-18", "close": 0.991872, "volume": 92310.0}, {"date": "2011-05-19", "close": 1.01024, "volume": 152743.0}, {"date": "2011-05-20", "close": 0.991872, "volume": 241580.0}, {"date": "2011-05-23", "close": 0.973504, "volume": 108927.0}, {"date": "2011-05-24", "close": 0.9184, "volume": 303196.0}, {"date": "2011-05-25", "close": 0.900032, "volume": 359943.0}, {"date": "2011-05-26", "close": 0.9184, "volume": 191345.0}, {"date": "2011-05-27", "close": 0.991872, "volume": 241139.0}, {"date": "2011-05-30", "close": 0.973504, "volume": 178632.0}, {"date": "2011-05-31", "close": 0.955136, "volume": 167825.0}, {"date": "2011-06-01", "close": 1.065344, "volume": 171441.0}, {"date": "2011-06-02", "close": 1.01024, "volume": 168963.0}, {"date": "2011-06-03", "close": 1.028608, "volume": 102180.0}, {"date": "2011-06-06", "close": 1.065344, "volume": 97157.0}, {"date": "2011-06-07", "close": 1.046976, "volume": 140310.0}, {"date": "2011-06-08", "close": 1.083712, "volume": 190671.0}, {"date": "2011-06-09", "close": 1.19392, "volume": 685370.0}, {"date": "2011-06-10", "close": 1.230656, "volume": 263927.0}, {"date": "2011-06-14", "close": 1.138816, "volume": 143979.0}, {"date": "2011-06-15", "close": 1.138816, "volume": 169212.0}, {"date": "2011-06-16", "close": 1.028608, "volume": 289863.0}, {"date": "2011-06-17", "close": 1.065344, "volume": 78480.0}, {"date": "2011-06-20", "close": 1.157184, "volume": 280385.0}, {"date": "2011-06-21", "close": 1.120448, "volume": 400414.0}, {"date": "2011-06-22", "close": 1.175552, "volume": 233235.0}, {"date": "2011-06-23", "close": 1.212288, "volume": 832978.0}, {"date": "2011-06-24", "close": 1.175552, "volume": 266704.0}, {"date": "2011-06-27", "close": 1.19392, "volume": 206696.0}, {"date": "2011-06-28", "close": 1.451072, "volume": 869083.0}, {"date": "2011-06-29", "close": 1.92864, "volume": 2879635.0}, {"date": "2011-06-30", "close": 1.8368, "volume": 1227532.0}, {"date": "2011-07-01", "close": 2.02048, "volume": 1220177.0}, {"date": "2011-07-04", "close": 2.296, "volume": 1416525.0}, {"date": "2011-07-05", "close": 2.11232, "volume": 513222.0}, {"date": "2011-07-06", "close": 2.7552, "volume": 2157389.0}, {"date": "2011-07-07", "close": 2.84704, "volume": 1731247.0}, {"date": "2011-07-08", "close": 2.7552, "volume": 778097.0}, {"date": "2011-07-11", "close": 3.2144, "volume": 1757085.0}, {"date": "2011-07-12", "close": 3.12256, "volume": 815504.0}, {"date": "2011-07-15", "close": 1.8368, "volume": 9083510.0}, {"date": "2011-07-18", "close": 2.47968, "volume": 2750906.0}, {"date": "2011-07-19", "close": 2.38784, "volume": 1963082.0}, {"date": "2011-07-20", "close": 2.20416, "volume": 660195.0}, {"date": "2011-07-21", "close": 2.20416, "volume": 597765.0}, {"date": "2011-07-22", "close": 2.20416, "volume": 205064.0}, {"date": "2011-07-25", "close": 2.02048, "volume": 334099.0}, {"date": "2011-07-26", "close": 2.02048, "volume": 171302.0}, {"date": "2011-07-27", "close": 2.02048, "volume": 126110.0}, {"date": "2011-07-28", "close": 2.296, "volume": 667156.0}, {"date": "2011-07-29", "close": 2.47968, "volume": 690302.0}, {"date": "2011-08-01", "close": 2.296, "volume": 431453.0}, {"date": "2011-08-02", "close": 2.296, "volume": 154710.0}, {"date": "2011-08-03", "close": 2.11232, "volume": 359253.0}, {"date": "2011-08-04", "close": 1.92864, "volume": 313238.0}, {"date": "2011-08-05", "close": 1.689856, "volume": 971437.0}, {"date": "2011-08-08", "close": 1.46944, "volume": 754553.0}, {"date": "2011-08-09", "close": 1.506176, "volume": 1539839.0}, {"date": "2011-08-10", "close": 1.616384, "volume": 1150684.0}, {"date": "2011-08-11", "close": 1.579648, "volume": 324865.0}, {"date": "2011-08-12", "close": 1.56128, "volume": 296671.0}, {"date": "2011-08-15", "close": 1.598016, "volume": 215556.0}, {"date": "2011-08-16", "close": 1.56128, "volume": 176843.0}, {"date": "2011-08-17", "close": 1.8368, "volume": 1376177.0}, {"date": "2011-08-18", "close": 1.781696, "volume": 815094.0}, {"date": "2011-08-19", "close": 1.726592, "volume": 552844.0}, {"date": "2011-08-22", "close": 1.689856, "volume": 491166.0}, {"date": "2011-08-23", "close": 1.634752, "volume": 122536.0}, {"date": "2011-08-24", "close": 1.598016, "volume": 275449.0}, {"date": "2011-08-25", "close": 1.726592, "volume": 211683.0}, {"date": "2011-08-26", "close": 1.65312, "volume": 62609.0}, {"date": "2011-08-29", "close": 1.8368, "volume": 837200.0}, {"date": "2011-08-30", "close": 1.818432, "volume": 409756.0}, {"date": "2011-08-31", "close": 1.8368, "volume": 214409.0}, {"date": "2011-09-01", "close": 1.818432, "volume": 183966.0}, {"date": "2011-09-02", "close": 1.74496, "volume": 145165.0}, {"date": "2011-09-05", "close": 1.634752, "volume": 182934.0}, {"date": "2011-09-06", "close": 1.598016, "volume": 171422.0}, {"date": "2011-09-07", "close": 1.689856, "volume": 308025.0}, {"date": "2011-09-08", "close": 1.616384, "volume": 193911.0}, {"date": "2011-09-09", "close": 1.65312, "volume": 132369.0}, {"date": "2011-09-12", "close": 1.579648, "volume": 145949.0}, {"date": "2011-09-13", "close": 1.56128, "volume": 105974.0}, {"date": "2011-09-14", "close": 1.451072, "volume": 192447.0}, {"date": "2011-09-15", "close": 1.46944, "volume": 148985.0}, {"date": "2011-09-16", "close": 1.524544, "volume": 53703.0}, {"date": "2011-09-19", "close": 1.451072, "volume": 73933.0}, {"date": "2011-09-20", "close": 1.322496, "volume": 165738.0}, {"date": "2011-09-21", "close": 1.304128, "volume": 79377.0}, {"date": "2011-09-22", "close": 1.157184, "volume": 311089.0}, {"date": "2011-09-23", "close": 1.175552, "volume": 318460.0}, {"date": "2011-09-26", "close": 0.955136, "volume": 351625.0}, {"date": "2011-09-27", "close": 1.01024, "volume": 135113.0}, {"date": "2011-09-28", "close": 1.10208, "volume": 310572.0}, {"date": "2011-09-29", "close": 1.065344, "volume": 55067.0}, {"date": "2011-09-30", "close": 1.028608, "volume": 50332.0}, {"date": "2011-10-03", "close": 1.01024, "volume": 82460.0}, {"date": "2011-10-04", "close": 0.955136, "volume": 71638.0}, {"date": "2011-10-05", "close": 0.955136, "volume": 59560.0}, {"date": "2011-10-06", "close": 1.10208, "volume": 153072.0}, {"date": "2011-10-07", "close": 1.19392, "volume": 353194.0}, {"date": "2011-10-10", "close": 1.506176, "volume": 759292.0}, {"date": "2011-10-11", "close": 1.46944, "volume": 621051.0}, {"date": "2011-10-12", "close": 1.451072, "volume": 140649.0}, {"date": "2011-10-13", "close": 1.46944, "volume": 241268.0}, {"date": "2011-10-14", "close": 1.3776, "volume": 71478.0}, {"date": "2011-10-17", "close": 1.414336, "volume": 185639.0}, {"date": "2011-10-18", "close": 1.359232, "volume": 36206.0}, {"date": "2011-10-19", "close": 1.249024, "volume": 130169.0}, {"date": "2011-10-20", "close": 1.304128, "volume": 126635.0}, {"date": "2011-10-21", "close": 1.322496, "volume": 68761.0}, {"date": "2011-10-24", "close": 1.28576, "volume": 93586.0}, {"date": "2011-10-25", "close": 1.28576, "volume": 65123.0}, {"date": "2011-10-26", "close": 1.267392, "volume": 18448.0}, {"date": "2011-10-28", "close": 1.19392, "volume": 338326.0}, {"date": "2011-10-31", "close": 1.138816, "volume": 71713.0}, {"date": "2011-11-01", "close": 1.10208, "volume": 17518.0}, {"date": "2011-11-02", "close": 1.10208, "volume": 45578.0}, {"date": "2011-11-03", "close": 0.991872, "volume": 295294.0}, {"date": "2011-11-04", "close": 1.01024, "volume": 90983.0}, {"date": "2011-11-07", "close": 1.01024, "volume": 113005.0}, {"date": "2011-11-08", "close": 1.046976, "volume": 129899.0}, {"date": "2011-11-09", "close": 1.046976, "volume": 33243.0}, {"date": "2011-11-10", "close": 0.955136, "volume": 121074.0}, {"date": "2011-11-11", "close": 0.955136, "volume": 62552.0}, {"date": "2011-11-14", "close": 0.900032, "volume": 79481.0}, {"date": "2011-11-15", "close": 0.955136, "volume": 83729.0}, {"date": "2011-11-16", "close": 0.9184, "volume": 77656.0}, {"date": "2011-11-17", "close": 0.900032, "volume": 56930.0}, {"date": "2011-11-18", "close": 0.82656, "volume": 114962.0}, {"date": "2011-11-21", "close": 0.808192, "volume": 94716.0}, {"date": "2011-11-22", "close": 0.789824, "volume": 71011.0}, {"date": "2011-11-23", "close": 0.789824, "volume": 126165.0}, {"date": "2011-11-24", "close": 0.808192, "volume": 59074.0}, {"date": "2011-11-25", "close": 0.771456, "volume": 73605.0}, {"date": "2012-01-04", "close": 0.427056, "volume": 2487152.0}, {"date": "2012-01-05", "close": 0.41328, "volume": 893834.0}, {"date": "2012-01-06", "close": 0.399504, "volume": 279054.0}, {"date": "2012-01-09", "close": 0.399504, "volume": 241739.0}, {"date": "2012-01-10", "close": 0.408688, "volume": 346128.0}, {"date": "2012-01-11", "close": 0.422464, "volume": 664370.0}, {"date": "2012-01-12", "close": 0.422464, "volume": 928589.0}, {"date": "2012-01-13", "close": 0.431648, "volume": 392761.0}, {"date": "2012-01-16", "close": 0.417872, "volume": 131199.0}, {"date": "2012-01-17", "close": 0.445424, "volume": 662264.0}, {"date": "2012-01-18", "close": 0.43624, "volume": 327744.0}, {"date": "2012-01-19", "close": 0.43624, "volume": 147773.0}, {"date": "2012-01-20", "close": 0.431648, "volume": 180033.0}, {"date": "2012-01-23", "close": 0.440832, "volume": 335747.0}, {"date": "2012-01-24", "close": 0.445424, "volume": 161150.0}, {"date": "2012-01-25", "close": 0.422464, "volume": 22866.0}, {"date": "2012-01-27", "close": 0.4592, "volume": 468853.0}, {"date": "2012-01-30", "close": 0.4592, "volume": 259413.0}, {"date": "2012-01-31", "close": 0.4592, "volume": 464841.0}, {"date": "2012-02-01", "close": 0.472976, "volume": 470481.0}, {"date": "2012-02-02", "close": 0.450016, "volume": 175845.0}, {"date": "2012-02-03", "close": 0.450016, "volume": 675740.0}, {"date": "2012-02-06", "close": 0.450016, "volume": 326247.0}, {"date": "2012-02-07", "close": 0.463792, "volume": 1848912.0}, {"date": "2012-02-08", "close": 0.495936, "volume": 2137470.0}, {"date": "2012-02-09", "close": 0.491344, "volume": 972557.0}, {"date": "2012-02-10", "close": 0.477568, "volume": 185105.0}, {"date": "2012-02-13", "close": 0.495936, "volume": 113603.0}, {"date": "2012-02-14", "close": 0.472976, "volume": 249880.0}, {"date": "2012-02-15", "close": 0.486752, "volume": 181076.0}, {"date": "2012-02-16", "close": 0.486752, "volume": 589068.0}, {"date": "2012-02-17", "close": 0.48216, "volume": 553136.0}, {"date": "2012-02-20", "close": 0.477568, "volume": 555877.0}, {"date": "2012-02-21", "close": 0.468384, "volume": 141551.0}, {"date": "2012-02-22", "close": 0.450016, "volume": 262559.0}, {"date": "2012-02-23", "close": 0.440832, "volume": 239326.0}, {"date": "2012-02-24", "close": 0.450016, "volume": 158994.0}, {"date": "2012-02-27", "close": 0.468384, "volume": 474607.0}, {"date": "2012-02-28", "close": 0.450016, "volume": 20688.0}, {"date": "2012-02-29", "close": 0.440832, "volume": 395797.0}, {"date": "2012-03-01", "close": 0.445424, "volume": 443052.0}, {"date": "2012-03-02", "close": 0.4592, "volume": 318706.0}, {"date": "2012-03-05", "close": 0.450016, "volume": 42778.0}, {"date": "2012-03-06", "close": 0.431648, "volume": 401736.0}, {"date": "2012-03-07", "close": 0.431648, "volume": 230952.0}, {"date": "2012-03-08", "close": 0.431648, "volume": 139363.0}, {"date": "2012-03-09", "close": 0.431648, "volume": 84830.0}, {"date": "2012-03-12", "close": 0.431648, "volume": 15788.0}, {"date": "2012-03-13", "close": 0.445424, "volume": 365774.0}, {"date": "2012-03-14", "close": 0.4592, "volume": 124914.0}, {"date": "2012-03-15", "close": 0.4592, "volume": 538197.0}, {"date": "2012-03-16", "close": 0.450016, "volume": 74031.0}, {"date": "2012-03-19", "close": 0.454608, "volume": 7622.0}, {"date": "2012-03-20", "close": 0.450016, "volume": 57027.0}, {"date": "2012-03-21", "close": 0.43624, "volume": 26677.0}, {"date": "2012-03-22", "close": 0.431648, "volume": 242394.0}, {"date": "2012-03-23", "close": 0.417872, "volume": 161214.0}, {"date": "2012-03-26", "close": 0.417872, "volume": 34142.0}, {"date": "2012-03-27", "close": 0.450016, "volume": 477781.0}, {"date": "2012-03-28", "close": 0.463792, "volume": 957486.0}, {"date": "2012-03-29", "close": 0.468384, "volume": 84928.0}, {"date": "2012-03-30", "close": 0.468384, "volume": 377557.0}, {"date": "2012-04-02", "close": 0.454608, "volume": 218965.0}, {"date": "2012-04-03", "close": 0.440832, "volume": 270861.0}, {"date": "2012-04-04", "close": 0.440832, "volume": 149460.0}, {"date": "2012-04-05", "close": 0.440832, "volume": 293990.0}, {"date": "2012-04-12", "close": 0.440832, "volume": 425221.0}, {"date": "2012-04-13", "close": 0.440832, "volume": 131343.0}, {"date": "2012-04-16", "close": 0.399504, "volume": 385414.0}, {"date": "2012-04-17", "close": 0.36736, "volume": 493580.0}, {"date": "2012-04-18", "close": 0.394912, "volume": 294952.0}, {"date": "2012-04-19", "close": 0.385728, "volume": 189142.0}, {"date": "2012-04-20", "close": 0.431648, "volume": 73263.0}, {"date": "2012-04-23", "close": 0.404096, "volume": 529794.0}, {"date": "2012-04-24", "close": 0.385728, "volume": 246897.0}, {"date": "2012-04-26", "close": 0.385728, "volume": 49461.0}, {"date": "2012-04-27", "close": 0.371952, "volume": 247186.0}, {"date": "2012-04-30", "close": 0.36736, "volume": 125625.0}, {"date": "2012-05-01", "close": 0.348992, "volume": 25470.0}, {"date": "2012-05-02", "close": 0.348992, "volume": 73123.0}, {"date": "2012-05-03", "close": 0.3444, "volume": 457419.0}, {"date": "2012-05-04", "close": 0.3444, "volume": 12022.0}, {"date": "2012-05-07", "close": 0.293888, "volume": 207784.0}, {"date": "2012-05-08", "close": 0.312256, "volume": 621576.0}, {"date": "2012-05-09", "close": 0.280112, "volume": 356009.0}, {"date": "2012-05-10", "close": 0.27552, "volume": 376451.0}, {"date": "2012-05-11", "close": 0.27552, "volume": 207429.0}, {"date": "2012-05-14", "close": 0.266336, "volume": 52631.0}, {"date": "2012-05-15", "close": 0.266336, "volume": 348774.0}, {"date": "2012-05-16", "close": 0.215824, "volume": 270652.0}, {"date": "2012-05-17", "close": 0.211232, "volume": 232507.0}, {"date": "2012-05-18", "close": 0.179088, "volume": 212652.0}, {"date": "2012-05-21", "close": 0.188272, "volume": 238502.0}, {"date": "2012-05-22", "close": 0.2296, "volume": 253725.0}, {"date": "2012-05-23", "close": 0.192864, "volume": 448418.0}, {"date": "2012-05-24", "close": 0.197456, "volume": 87736.0}, {"date": "2012-05-25", "close": 0.220416, "volume": 199804.0}, {"date": "2012-05-28", "close": 0.243376, "volume": 350831.0}, {"date": "2012-05-29", "close": 0.220416, "volume": 201577.0}, {"date": "2012-05-30", "close": 0.2296, "volume": 258313.0}, {"date": "2012-05-31", "close": 0.220416, "volume": 386270.0}, {"date": "2012-06-01", "close": 0.2296, "volume": 141551.0}, {"date": "2012-06-04", "close": 0.220416, "volume": 175981.0}, {"date": "2012-06-05", "close": 0.202048, "volume": 13066.0}, {"date": "2012-06-06", "close": 0.215824, "volume": 33319.0}, {"date": "2012-06-07", "close": 0.215824, "volume": 96816.0}, {"date": "2012-06-08", "close": 0.197456, "volume": 111507.0}, {"date": "2012-06-12", "close": 0.220416, "volume": 317343.0}, {"date": "2012-06-13", "close": 0.220416, "volume": 90875.0}, {"date": "2012-06-14", "close": 0.243376, "volume": 135877.0}, {"date": "2012-06-15", "close": 0.2296, "volume": 110792.0}, {"date": "2012-06-18", "close": 0.20664, "volume": 131206.0}, {"date": "2012-06-19", "close": 0.20664, "volume": 79758.0}, {"date": "2012-06-20", "close": 0.197456, "volume": 187827.0}, {"date": "2012-06-21", "close": 0.197456, "volume": 125218.0}, {"date": "2012-06-22", "close": 0.197456, "volume": 22251.0}, {"date": "2012-06-25", "close": 0.197456, "volume": 165170.0}, {"date": "2012-06-26", "close": 0.188272, "volume": 195356.0}, {"date": "2012-06-27", "close": 0.202048, "volume": 340897.0}, {"date": "2012-06-28", "close": 0.197456, "volume": 88545.0}, {"date": "2012-06-29", "close": 0.202048, "volume": 214215.0}, {"date": "2012-07-02", "close": 0.220416, "volume": 92486.0}, {"date": "2012-07-03", "close": 0.211232, "volume": 20634.0}, {"date": "2012-07-04", "close": 0.225008, "volume": 129573.0}, {"date": "2012-07-05", "close": 0.220416, "volume": 154006.0}, {"date": "2012-07-06", "close": 0.220416, "volume": 16333.0}, {"date": "2012-07-09", "close": 0.202048, "volume": 179660.0}, {"date": "2012-07-10", "close": 0.20664, "volume": 192944.0}, {"date": "2012-07-11", "close": 0.18368, "volume": 144980.0}, {"date": "2012-07-12", "close": 0.188272, "volume": 4900.0}, {"date": "2012-07-13", "close": 0.188272, "volume": 19055.0}, {"date": "2012-07-16", "close": 0.202048, "volume": 43554.0}, {"date": "2012-07-17", "close": 0.18368, "volume": 122218.0}, {"date": "2012-07-18", "close": 0.188272, "volume": 119774.0}, {"date": "2012-07-19", "close": 0.174496, "volume": 8755.0}, {"date": "2012-07-20", "close": 0.169904, "volume": 87412.0}, {"date": "2012-07-23", "close": 0.146944, "volume": 48998.0}, {"date": "2012-07-24", "close": 0.156128, "volume": 63154.0}, {"date": "2012-07-25", "close": 0.156128, "volume": 195547.0}, {"date": "2012-07-26", "close": 0.156128, "volume": 32666.0}, {"date": "2012-07-27", "close": 0.169904, "volume": 208307.0}, {"date": "2012-07-30", "close": 0.146944, "volume": 123717.0}, {"date": "2012-07-31", "close": 0.146944, "volume": 53937.0}, {"date": "2012-08-01", "close": 0.142352, "volume": 1089.0}, {"date": "2012-08-02", "close": 0.13776, "volume": 50632.0}, {"date": "2012-08-03", "close": 0.13776, "volume": 32666.0}, {"date": "2012-08-07", "close": 0.119392, "volume": 18304.0}, {"date": "2012-08-08", "close": 0.13776, "volume": 37772.0}, {"date": "2012-08-09", "close": 0.13776, "volume": 21777.0}, {"date": "2012-08-10", "close": 0.13776, "volume": 10889.0}, {"date": "2012-08-13", "close": 0.128576, "volume": 250773.0}, {"date": "2012-08-14", "close": 0.128576, "volume": 2929.0}, {"date": "2012-08-15", "close": 0.128576, "volume": 97997.0}, {"date": "2012-08-16", "close": 0.110208, "volume": 138312.0}, {"date": "2012-08-17", "close": 0.142352, "volume": 180749.0}, {"date": "2012-08-21", "close": 0.123984, "volume": 105945.0}, {"date": "2012-08-22", "close": 0.123984, "volume": 13611.0}, {"date": "2012-08-23", "close": 0.142352, "volume": 44316.0}, {"date": "2012-08-24", "close": 0.119392, "volume": 241616.0}, {"date": "2012-08-27", "close": 0.123984, "volume": 5444.0}, {"date": "2012-08-28", "close": 0.1148, "volume": 10889.0}, {"date": "2012-08-29", "close": 0.119392, "volume": 71756.0}, {"date": "2012-08-30", "close": 0.1148, "volume": 45049.0}, {"date": "2012-09-03", "close": 0.110208, "volume": 91780.0}, {"date": "2012-09-04", "close": 0.1148, "volume": 17781.0}, {"date": "2012-09-06", "close": 0.110208, "volume": 26238.0}, {"date": "2012-09-07", "close": 0.110208, "volume": 218.0}, {"date": "2012-09-10", "close": 0.110208, "volume": 9527.0}, {"date": "2012-09-11", "close": 0.110208, "volume": 27221.0}, {"date": "2012-09-12", "close": 0.110208, "volume": 27221.0}, {"date": "2012-09-14", "close": 0.096432, "volume": 11052.0}, {"date": "2012-09-17", "close": 0.1148, "volume": 242269.0}, {"date": "2012-09-18", "close": 0.1148, "volume": 23410.0}, {"date": "2012-09-19", "close": 0.1148, "volume": 29671.0}, {"date": "2012-09-20", "close": 0.1148, "volume": 85272.0}, {"date": "2012-09-21", "close": 0.101024, "volume": 142759.0}, {"date": "2012-09-24", "close": 0.1148, "volume": 49669.0}, {"date": "2012-09-26", "close": 0.1148, "volume": 24645.0}, {"date": "2012-09-27", "close": 0.110208, "volume": 182927.0}, {"date": "2012-10-01", "close": 0.105616, "volume": 163110.0}, {"date": "2012-10-02", "close": 0.0881664, "volume": 765742.0}, {"date": "2012-10-03", "close": 0.119392, "volume": 696663.0}, {"date": "2012-10-04", "close": 0.110208, "volume": 550903.0}, {"date": "2012-10-05", "close": 0.123984, "volume": 192220.0}, {"date": "2012-10-08", "close": 0.1148, "volume": 510235.0}, {"date": "2012-10-09", "close": 0.119392, "volume": 583580.0}, {"date": "2012-10-10", "close": 0.105616, "volume": 653310.0}, {"date": "2012-10-11", "close": 0.128576, "volume": 403731.0}, {"date": "2012-10-12", "close": 0.13776, "volume": 1115157.0}, {"date": "2012-10-15", "close": 0.146944, "volume": 227061.0}, {"date": "2012-10-16", "close": 0.151536, "volume": 59059.0}, {"date": "2012-10-18", "close": 0.146944, "volume": 128615.0}, {"date": "2012-10-19", "close": 0.142352, "volume": 65331.0}, {"date": "2012-10-23", "close": 0.119392, "volume": 199532.0}, {"date": "2012-10-24", "close": 0.110208, "volume": 42933.0}, {"date": "2012-10-25", "close": 0.119392, "volume": 43554.0}, {"date": "2012-10-26", "close": 0.110208, "volume": 22512.0}, {"date": "2012-10-29", "close": 0.110208, "volume": 8561.0}, {"date": "2012-10-30", "close": 0.110208, "volume": 21777.0}, {"date": "2012-10-31", "close": 0.110208, "volume": 31577.0}, {"date": "2012-11-02", "close": 0.105616, "volume": 102896.0}, {"date": "2012-11-05", "close": 0.110208, "volume": 264272.0}, {"date": "2012-11-06", "close": 0.1148, "volume": 310792.0}, {"date": "2012-11-07", "close": 0.110208, "volume": 476372.0}, {"date": "2012-11-08", "close": 0.110208, "volume": 410769.0}, {"date": "2012-11-09", "close": 0.119392, "volume": 299434.0}, {"date": "2012-11-13", "close": 0.1148, "volume": 35527.0}, {"date": "2012-11-14", "close": 0.110208, "volume": 599085.0}, {"date": "2012-11-15", "close": 0.119392, "volume": 277385.0}, {"date": "2012-11-16", "close": 0.119392, "volume": 1361.0}, {"date": "2012-11-19", "close": 0.123984, "volume": 117432.0}, {"date": "2012-11-20", "close": 0.123984, "volume": 38001.0}, {"date": "2012-11-21", "close": 0.133168, "volume": 1270865.0}, {"date": "2012-11-22", "close": 0.133168, "volume": 1477172.0}, {"date": "2012-11-23", "close": 0.128576, "volume": 53354.0}, {"date": "2012-11-26", "close": 0.123984, "volume": 56076.0}, {"date": "2012-11-27", "close": 0.119392, "volume": 158567.0}, {"date": "2012-11-28", "close": 0.110208, "volume": 174216.0}, {"date": "2012-11-29", "close": 0.09184, "volume": 392530.0}, {"date": "2012-11-30", "close": 0.09184, "volume": 182513.0}, {"date": "2012-12-03", "close": 0.087248, "volume": 163328.0}, {"date": "2012-12-06", "close": 0.0844928, "volume": 120100.0}, {"date": "2012-12-07", "close": 0.0844928, "volume": 19310.0}, {"date": "2012-12-10", "close": 0.0844928, "volume": 50542.0}, {"date": "2012-12-11", "close": 0.082656, "volume": 54443.0}, {"date": "2012-12-12", "close": 0.0808192, "volume": 77417.0}, {"date": "2012-12-14", "close": 0.0799008, "volume": 1089.0}, {"date": "2012-12-17", "close": 0.087248, "volume": 125218.0}, {"date": "2012-12-18", "close": 0.082656, "volume": 117985.0}, {"date": "2012-12-21", "close": 0.0799008, "volume": 135940.0}, {"date": "2012-12-28", "close": 0.082656, "volume": 151937.0}, {"date": "2012-12-31", "close": 0.082656, "volume": 20688.0}, {"date": "2013-01-02", "close": 0.0863296, "volume": 1089.0}, {"date": "2013-01-03", "close": 0.087248, "volume": 544.0}, {"date": "2013-01-07", "close": 0.087248, "volume": 544.0}, {"date": "2013-01-09", "close": 0.082656, "volume": 3267.0}, {"date": "2013-01-10", "close": 0.082656, "volume": 36265.0}, {"date": "2013-01-11", "close": 0.087248, "volume": 1089.0}, {"date": "2013-01-14", "close": 0.09184, "volume": 163328.0}, {"date": "2013-01-15", "close": 0.105616, "volume": 171276.0}, {"date": "2013-01-16", "close": 0.101024, "volume": 80732.0}, {"date": "2013-01-17", "close": 0.087248, "volume": 85557.0}, {"date": "2013-01-21", "close": 0.0900032, "volume": 108885.0}, {"date": "2013-01-23", "close": 0.09184, "volume": 20688.0}, {"date": "2013-01-25", "close": 0.082656, "volume": 87816.0}, {"date": "2013-01-29", "close": 0.0817376, "volume": 64040.0}, {"date": "2013-01-30", "close": 0.0789824, "volume": 173602.0}, {"date": "2013-01-31", "close": 0.0799008, "volume": 177118.0}, {"date": "2013-02-01", "close": 0.0743904, "volume": 113679.0}, {"date": "2013-02-04", "close": 0.06888, "volume": 103698.0}, {"date": "2013-02-05", "close": 0.06888, "volume": 35321.0}, {"date": "2013-02-06", "close": 0.06888, "volume": 16333.0}, {"date": "2013-02-08", "close": 0.06888, "volume": 34960.0}, {"date": "2013-02-13", "close": 0.06888, "volume": 26677.0}, {"date": "2013-02-15", "close": 0.06888, "volume": 33210.0}, {"date": "2013-02-18", "close": 0.0624512, "volume": 25588.0}, {"date": "2013-02-19", "close": 0.0578592, "volume": 217770.0}, {"date": "2013-02-20", "close": 0.0606144, "volume": 278574.0}, {"date": "2013-02-21", "close": 0.0661248, "volume": 158138.0}, {"date": "2013-02-27", "close": 0.0615328, "volume": 91246.0}, {"date": "2013-03-01", "close": 0.0560224, "volume": 81732.0}, {"date": "2013-03-04", "close": 0.0560224, "volume": 60152.0}, {"date": "2013-03-06", "close": 0.0578592, "volume": 50842.0}, {"date": "2013-03-07", "close": 0.0578592, "volume": 22835.0}, {"date": "2013-03-12", "close": 0.055104, "volume": 38110.0}, {"date": "2013-03-13", "close": 0.0569408, "volume": 66202.0}, {"date": "2013-03-14", "close": 0.0560224, "volume": 53354.0}, {"date": "2013-03-15", "close": 0.055104, "volume": 29025.0}, {"date": "2013-03-18", "close": 0.0569408, "volume": 80100.0}, {"date": "2013-03-19", "close": 0.064288, "volume": 254447.0}, {"date": "2013-03-20", "close": 0.06888, "volume": 394407.0}, {"date": "2013-03-21", "close": 0.073472, "volume": 144711.0}, {"date": "2013-03-22", "close": 0.0652064, "volume": 14237.0}, {"date": "2013-03-25", "close": 0.0670432, "volume": 34299.0}, {"date": "2013-03-27", "close": 0.0753088, "volume": 197320.0}, {"date": "2013-04-02", "close": 0.078064, "volume": 117917.0}, {"date": "2013-04-03", "close": 0.073472, "volume": 133729.0}, {"date": "2013-04-04", "close": 0.073472, "volume": 212326.0}, {"date": "2013-04-05", "close": 0.073472, "volume": 8166.0}, {"date": "2013-04-09", "close": 0.073472, "volume": 21777.0}, {"date": "2013-04-10", "close": 0.073472, "volume": 65097.0}, {"date": "2013-04-12", "close": 0.073472, "volume": 272.0}, {"date": "2013-04-15", "close": 0.06888, "volume": 6125.0}, {"date": "2013-04-18", "close": 0.04592, "volume": 181838.0}, {"date": "2013-04-19", "close": 0.0486752, "volume": 82753.0}, {"date": "2013-04-22", "close": 0.0578592, "volume": 66012.0}, {"date": "2013-04-23", "close": 0.059696, "volume": 64378.0}, {"date": "2013-04-24", "close": 0.059696, "volume": 17285.0}, {"date": "2013-04-30", "close": 0.055104, "volume": 8393.0}, {"date": "2013-05-01", "close": 0.0514304, "volume": 10889.0}, {"date": "2013-05-02", "close": 0.059696, "volume": 308752.0}, {"date": "2013-05-03", "close": 0.059696, "volume": 435540.0}, {"date": "2013-05-08", "close": 0.0624512, "volume": 144461.0}, {"date": "2013-05-09", "close": 0.0624512, "volume": 108885.0}, {"date": "2013-05-10", "close": 0.0633696, "volume": 30350.0}, {"date": "2013-05-13", "close": 0.0633696, "volume": 109.0}, {"date": "2013-05-14", "close": 0.0633696, "volume": 2207.0}, {"date": "2013-05-15", "close": 0.055104, "volume": 89503.0}, {"date": "2013-05-16", "close": 0.0523488, "volume": 43554.0}, {"date": "2013-05-24", "close": 0.0532672, "volume": 21777.0}, {"date": "2013-05-27", "close": 0.0532672, "volume": 10889.0}, {"date": "2013-05-30", "close": 0.0468384, "volume": 606163.0}, {"date": "2013-05-31", "close": 0.04592, "volume": 188072.0}, {"date": "2013-06-03", "close": 0.0450016, "volume": 19055.0}, {"date": "2013-06-05", "close": 0.04592, "volume": 123040.0}, {"date": "2013-06-06", "close": 0.04592, "volume": 62827.0}, {"date": "2013-06-07", "close": 0.050512, "volume": 83841.0}, {"date": "2013-06-11", "close": 0.0477568, "volume": 54334.0}, {"date": "2013-06-12", "close": 0.0431648, "volume": 50921.0}, {"date": "2013-06-13", "close": 0.0477568, "volume": 151390.0}, {"date": "2013-06-14", "close": 0.0477568, "volume": 108885.0}, {"date": "2013-06-17", "close": 0.0385728, "volume": 461880.0}, {"date": "2013-06-18", "close": 0.036736, "volume": 326655.0}, {"date": "2013-06-19", "close": 0.036736, "volume": 491071.0}, {"date": "2013-06-20", "close": 0.036736, "volume": 42084.0}, {"date": "2013-06-21", "close": 0.0376544, "volume": 490363.0}, {"date": "2013-06-24", "close": 0.0358176, "volume": 94801.0}, {"date": "2013-06-25", "close": 0.0348992, "volume": 51154.0}, {"date": "2013-06-26", "close": 0.0348992, "volume": 1089.0}, {"date": "2013-06-27", "close": 0.032144, "volume": 504524.0}, {"date": "2013-06-28", "close": 0.0330624, "volume": 401670.0}, {"date": "2013-07-03", "close": 0.0330624, "volume": 442400.0}, {"date": "2013-07-05", "close": 0.032144, "volume": 660170.0}, {"date": "2013-07-09", "close": 0.032144, "volume": 5455.0}, {"date": "2013-07-16", "close": 0.0339808, "volume": 4083.0}, {"date": "2013-07-17", "close": 0.0339808, "volume": 1116.0}, {"date": "2013-07-22", "close": 0.0330624, "volume": 225501.0}, {"date": "2013-07-23", "close": 0.0312256, "volume": 51176.0}, {"date": "2013-07-24", "close": 0.0339808, "volume": 21777.0}, {"date": "2013-07-25", "close": 0.0358176, "volume": 16333.0}, {"date": "2013-07-26", "close": 0.036736, "volume": 31348.0}, {"date": "2013-07-29", "close": 0.036736, "volume": 112014.0}, {"date": "2013-08-02", "close": 0.0312256, "volume": 54443.0}, {"date": "2013-08-13", "close": 0.0257152, "volume": 19599.0}, {"date": "2013-08-14", "close": 0.0238784, "volume": 558457.0}, {"date": "2013-08-15", "close": 0.02296, "volume": 544.0}, {"date": "2013-08-20", "close": 0.0192864, "volume": 345166.0}, {"date": "2013-08-21", "close": 0.0202048, "volume": 21777.0}, {"date": "2013-08-28", "close": 0.0220416, "volume": 28310.0}, {"date": "2013-08-30", "close": 0.02296, "volume": 101449.0}, {"date": "2013-09-03", "close": 0.02296, "volume": 280819.0}, {"date": "2013-09-05", "close": 0.0238784, "volume": 163328.0}, {"date": "2013-09-06", "close": 0.0238784, "volume": 30846.0}, {"date": "2013-09-09", "close": 0.0247968, "volume": 2364.0}, {"date": "2013-09-11", "close": 0.02296, "volume": 58464.0}, {"date": "2013-09-18", "close": 0.0238784, "volume": 272213.0}, {"date": "2013-09-24", "close": 0.02296, "volume": 433225.0}, {"date": "2013-09-26", "close": 0.0211232, "volume": 80317.0}, {"date": "2013-09-27", "close": 0.0220416, "volume": 136106.0}, {"date": "2013-10-03", "close": 0.0211232, "volume": 762.0}, {"date": "2013-10-04", "close": 0.0220416, "volume": 762.0}, {"date": "2013-10-07", "close": 0.0211232, "volume": 141551.0}, {"date": "2013-10-08", "close": 0.02296, "volume": 72336.0}, {"date": "2013-10-10", "close": 0.02296, "volume": 36259.0}, {"date": "2013-10-15", "close": 0.0238784, "volume": 48998.0}, {"date": "2013-10-16", "close": 0.0238784, "volume": 5444.0}, {"date": "2013-10-17", "close": 0.0238784, "volume": 5989.0}, {"date": "2013-10-18", "close": 0.0238784, "volume": 8166.0}, {"date": "2013-10-23", "close": 0.027552, "volume": 117051.0}, {"date": "2013-10-24", "close": 0.027552, "volume": 97415.0}, {"date": "2013-10-25", "close": 0.0238784, "volume": 7894.0}, {"date": "2013-10-28", "close": 0.0211232, "volume": 218859.0}, {"date": "2013-11-01", "close": 0.0266336, "volume": 370840.0}, {"date": "2013-11-06", "close": 0.0266336, "volume": 625266.0}, {"date": "2013-11-08", "close": 0.0266336, "volume": 98.0}, {"date": "2013-11-11", "close": 0.027552, "volume": 136106.0}, {"date": "2013-11-12", "close": 0.027552, "volume": 27123.0}, {"date": "2013-11-14", "close": 0.0257152, "volume": 7238.0}, {"date": "2013-11-15", "close": 0.0257152, "volume": 21777.0}, {"date": "2013-11-18", "close": 0.027552, "volume": 24153.0}, {"date": "2013-11-19", "close": 0.0247968, "volume": 141540.0}, {"date": "2013-11-20", "close": 0.027552, "volume": 1099739.0}, {"date": "2013-11-21", "close": 0.032144, "volume": 909588.0}, {"date": "2013-11-22", "close": 0.032144, "volume": 108885.0}, {"date": "2013-11-25", "close": 0.0247968, "volume": 53354.0}, {"date": "2013-11-29", "close": 0.0266336, "volume": 81664.0}, {"date": "2013-12-02", "close": 0.0257152, "volume": 34789.0}, {"date": "2013-12-04", "close": 0.0257152, "volume": 38654.0}, {"date": "2013-12-05", "close": 0.0257152, "volume": 147.0}, {"date": "2013-12-06", "close": 0.0257152, "volume": 91861.0}, {"date": "2013-12-09", "close": 0.0284704, "volume": 44643.0}, {"date": "2013-12-10", "close": 0.0293888, "volume": 119774.0}, {"date": "2013-12-11", "close": 0.0293888, "volume": 2722.0}, {"date": "2013-12-13", "close": 0.0284704, "volume": 116834.0}, {"date": "2013-12-17", "close": 0.0284704, "volume": 1633.0}, {"date": "2013-12-19", "close": 0.0284704, "volume": 27221.0}, {"date": "2013-12-20", "close": 0.027552, "volume": 86057.0}, {"date": "2013-12-24", "close": 0.032144, "volume": 146995.0}, {"date": "2014-01-06", "close": 0.0257152, "volume": 471290.0}, {"date": "2014-01-08", "close": 0.0257152, "volume": 163145.0}, {"date": "2014-01-13", "close": 0.02296, "volume": 1034408.0}, {"date": "2014-01-15", "close": 0.02296, "volume": 44367.0}, {"date": "2014-01-16", "close": 0.0202048, "volume": 58526.0}, {"date": "2014-01-17", "close": 0.02296, "volume": 169209.0}, {"date": "2014-01-21", "close": 0.02296, "volume": 108885.0}, {"date": "2014-01-23", "close": 0.02296, "volume": 108885.0}, {"date": "2014-01-24", "close": 0.0202048, "volume": 174869.0}, {"date": "2014-01-29", "close": 0.0202048, "volume": 111926.0}, {"date": "2014-02-10", "close": 0.0192864, "volume": 102031.0}, {"date": "2014-02-11", "close": 0.0192864, "volume": 108885.0}, {"date": "2014-02-12", "close": 0.0202048, "volume": 266159.0}, {"date": "2014-02-18", "close": 0.0211232, "volume": 39199.0}, {"date": "2014-02-19", "close": 0.0211232, "volume": 5444.0}, {"date": "2014-02-27", "close": 0.0202048, "volume": 7622.0}, {"date": "2014-02-28", "close": 0.02296, "volume": 26496.0}, {"date": "2014-03-03", "close": 0.0238784, "volume": 108885.0}, {"date": "2014-03-04", "close": 0.027552, "volume": 736607.0}, {"date": "2014-03-05", "close": 0.0257152, "volume": 10889.0}, {"date": "2014-03-06", "close": 0.027552, "volume": 48454.0}, {"date": "2014-03-07", "close": 0.0266336, "volume": 50087.0}, {"date": "2014-03-10", "close": 0.0257152, "volume": 43554.0}, {"date": "2014-03-11", "close": 0.0257152, "volume": 38110.0}, {"date": "2014-03-13", "close": 0.0257152, "volume": 5444.0}, {"date": "2014-03-18", "close": 0.0257152, "volume": 166594.0}, {"date": "2014-03-20", "close": 0.0220416, "volume": 2722.0}, {"date": "2014-03-21", "close": 0.02296, "volume": 2940.0}, {"date": "2014-03-26", "close": 0.0220416, "volume": 89340.0}, {"date": "2014-03-28", "close": 0.02296, "volume": 107742.0}, {"date": "2014-04-02", "close": 0.02296, "volume": 217770.0}, {"date": "2014-04-03", "close": 0.02296, "volume": 70231.0}, {"date": "2014-04-07", "close": 0.0211232, "volume": 163328.0}, {"date": "2014-04-08", "close": 0.0211232, "volume": 1470.0}, {"date": "2014-04-10", "close": 0.0211232, "volume": 593.0}, {"date": "2014-04-15", "close": 0.0211232, "volume": 16333.0}, {"date": "2014-04-16", "close": 0.0211232, "volume": 54443.0}, {"date": "2014-04-23", "close": 0.0211232, "volume": 40560.0}, {"date": "2014-04-29", "close": 0.0211232, "volume": 1742.0}, {"date": "2014-05-02", "close": 0.0211232, "volume": 12250.0}, {"date": "2014-05-07", "close": 0.0202048, "volume": 48998.0}, {"date": "2014-05-09", "close": 0.0202048, "volume": 3816.0}, {"date": "2014-05-14", "close": 0.0165312, "volume": 152439.0}, {"date": "2014-05-15", "close": 0.018368, "volume": 35823.0}, {"date": "2014-05-16", "close": 0.018368, "volume": 19599.0}, {"date": "2014-05-20", "close": 0.018368, "volume": 103441.0}, {"date": "2014-05-23", "close": 0.0156128, "volume": 8166.0}, {"date": "2014-05-26", "close": 0.0156128, "volume": 35252.0}, {"date": "2014-05-27", "close": 0.0146944, "volume": 193271.0}, {"date": "2014-05-28", "close": 0.0146944, "volume": 24499.0}, {"date": "2014-05-29", "close": 0.0156128, "volume": 92552.0}, {"date": "2014-06-05", "close": 0.0128576, "volume": 405814.0}, {"date": "2014-06-06", "close": 0.0146944, "volume": 29943.0}, {"date": "2014-06-10", "close": 0.0146944, "volume": 56076.0}, {"date": "2014-06-12", "close": 0.0146944, "volume": 9800.0}, {"date": "2014-06-16", "close": 0.0146944, "volume": 14918.0}, {"date": "2014-06-17", "close": 0.0146944, "volume": 6533.0}, {"date": "2014-06-18", "close": 0.018368, "volume": 2994.0}, {"date": "2014-06-19", "close": 0.0128576, "volume": 410867.0}, {"date": "2014-06-23", "close": 0.0146944, "volume": 103026.0}, {"date": "2014-06-24", "close": 0.0146944, "volume": 16255.0}, {"date": "2014-06-25", "close": 0.0146944, "volume": 115963.0}, {"date": "2014-06-26", "close": 0.0146944, "volume": 33210.0}, {"date": "2014-06-27", "close": 0.0146944, "volume": 34299.0}, {"date": "2014-06-30", "close": 0.013776, "volume": 182772.0}, {"date": "2014-07-09", "close": 0.013776, "volume": 2450.0}, {"date": "2014-07-10", "close": 0.0165312, "volume": 4573.0}, {"date": "2014-07-11", "close": 0.0165312, "volume": 69459.0}, {"date": "2014-07-16", "close": 0.0165312, "volume": 43554.0}, {"date": "2014-07-22", "close": 0.0174496, "volume": 327771.0}, {"date": "2014-07-23", "close": 0.0202048, "volume": 386569.0}, {"date": "2014-07-24", "close": 0.018368, "volume": 5444.0}, {"date": "2014-07-25", "close": 0.0165312, "volume": 19152.0}, {"date": "2014-07-28", "close": 0.0156128, "volume": 386638.0}, {"date": "2014-08-07", "close": 0.0156128, "volume": 217770.0}, {"date": "2014-08-11", "close": 0.0156128, "volume": 7486.0}, {"date": "2014-08-13", "close": 0.0156128, "volume": 108885.0}, {"date": "2014-08-21", "close": 0.0156128, "volume": 82753.0}, {"date": "2014-08-26", "close": 0.0156128, "volume": 27221.0}, {"date": "2014-08-27", "close": 0.0156128, "volume": 37951.0}, {"date": "2014-09-01", "close": 0.0156128, "volume": 5603.0}, {"date": "2014-09-02", "close": 0.0156128, "volume": 27221.0}, {"date": "2014-09-09", "close": 0.0156128, "volume": 17422.0}, {"date": "2014-09-18", "close": 0.0156128, "volume": 2178.0}, {"date": "2014-09-24", "close": 0.013776, "volume": 436629.0}, {"date": "2014-09-29", "close": 0.013776, "volume": 54443.0}, {"date": "2014-10-01", "close": 0.0119392, "volume": 1470.0}, {"date": "2014-10-06", "close": 0.0110208, "volume": 5444.0}, {"date": "2014-10-07", "close": 0.013776, "volume": 228659.0}, {"date": "2014-10-28", "close": 0.0119392, "volume": 10069.0}, {"date": "2014-10-29", "close": 0.0119392, "volume": 1470.0}, {"date": "2014-11-04", "close": 0.0110208, "volume": 255230.0}, {"date": "2014-11-05", "close": 0.0128576, "volume": 1639241.0}, {"date": "2014-11-11", "close": 0.0119392, "volume": 97997.0}, {"date": "2014-11-12", "close": 0.013776, "volume": 68053.0}, {"date": "2014-11-17", "close": 0.0156128, "volume": 15507.0}, {"date": "2014-11-18", "close": 0.0156128, "volume": 78125.0}, {"date": "2014-11-20", "close": 0.0165312, "volume": 10889.0}, {"date": "2014-11-25", "close": 0.0165312, "volume": 195993.0}, {"date": "2014-12-02", "close": 0.0156128, "volume": 105211.0}, {"date": "2014-12-03", "close": 0.0146944, "volume": 115226.0}, {"date": "2014-12-08", "close": 0.0146944, "volume": 16333.0}, {"date": "2014-12-09", "close": 0.013776, "volume": 48998.0}, {"date": "2014-12-15", "close": 0.0128576, "volume": 2178.0}, {"date": "2014-12-17", "close": 0.0119392, "volume": 489983.0}, {"date": "2014-12-19", "close": 0.0119392, "volume": 156794.0}, {"date": "2015-01-06", "close": 0.0146944, "volume": 65331.0}, {"date": "2015-01-14", "close": 0.013776, "volume": 947300.0}, {"date": "2015-01-28", "close": 0.013776, "volume": 8166.0}, {"date": "2015-02-03", "close": 0.0146944, "volume": 54443.0}, {"date": "2015-02-10", "close": 0.0156128, "volume": 38110.0}, {"date": "2015-02-11", "close": 0.0156128, "volume": 40342.0}, {"date": "2015-02-12", "close": 0.018368, "volume": 22337.0}, {"date": "2015-02-17", "close": 0.0192864, "volume": 5444.0}, {"date": "2015-02-19", "close": 0.0211232, "volume": 30488.0}, {"date": "2015-02-20", "close": 0.02296, "volume": 30488.0}, {"date": "2015-02-27", "close": 0.0238784, "volume": 15244.0}, {"date": "2015-03-02", "close": 0.02296, "volume": 15244.0}, {"date": "2015-03-03", "close": 0.0257152, "volume": 544425.0}, {"date": "2015-03-04", "close": 0.027552, "volume": 452561.0}, {"date": "2015-03-05", "close": 0.0266336, "volume": 371842.0}, {"date": "2015-03-06", "close": 0.0293888, "volume": 260159.0}, {"date": "2015-03-09", "close": 0.027552, "volume": 381098.0}, {"date": "2015-03-10", "close": 0.032144, "volume": 108885.0}, {"date": "2015-03-12", "close": 0.032144, "volume": 217770.0}, {"date": "2015-03-13", "close": 0.027552, "volume": 90763.0}, {"date": "2015-03-18", "close": 0.027552, "volume": 467117.0}, {"date": "2015-03-20", "close": 0.0257152, "volume": 2178.0}, {"date": "2015-03-23", "close": 0.027552, "volume": 35388.0}, {"date": "2015-03-24", "close": 0.027552, "volume": 21777.0}, {"date": "2015-03-25", "close": 0.0266336, "volume": 35660.0}, {"date": "2015-03-26", "close": 0.0293888, "volume": 108885.0}, {"date": "2015-03-27", "close": 0.0266336, "volume": 122768.0}, {"date": "2015-03-30", "close": 0.0284704, "volume": 163328.0}, {"date": "2015-04-01", "close": 0.027552, "volume": 272213.0}, {"date": "2015-04-07", "close": 0.0266336, "volume": 272213.0}, {"date": "2015-04-10", "close": 0.018368, "volume": 47311.0}, {"date": "2015-04-13", "close": 0.0202048, "volume": 5444.0}, {"date": "2015-04-17", "close": 0.02296, "volume": 193434.0}, {"date": "2015-04-21", "close": 0.02296, "volume": 21830.0}, {"date": "2015-04-22", "close": 0.02296, "volume": 110110.0}, {"date": "2015-04-23", "close": 0.0238784, "volume": 1113894.0}, {"date": "2015-04-24", "close": 0.0247968, "volume": 21777.0}, {"date": "2015-04-27", "close": 0.0257152, "volume": 114329.0}, {"date": "2015-05-01", "close": 0.0293888, "volume": 51611.0}, {"date": "2015-05-19", "close": 0.0211232, "volume": 139912.0}, {"date": "2015-05-20", "close": 0.02296, "volume": 39199.0}, {"date": "2015-05-26", "close": 0.02296, "volume": 66175.0}, {"date": "2015-05-27", "close": 0.02296, "volume": 1172.0}, {"date": "2015-05-29", "close": 0.0266336, "volume": 730781.0}, {"date": "2015-06-10", "close": 0.0211232, "volume": 54443.0}, {"date": "2015-06-12", "close": 0.0211232, "volume": 43554.0}, {"date": "2015-06-16", "close": 0.0211232, "volume": 27766.0}, {"date": "2015-06-18", "close": 0.0211232, "volume": 261324.0}, {"date": "2015-06-19", "close": 0.0202048, "volume": 435540.0}, {"date": "2015-06-23", "close": 0.0202048, "volume": 7078.0}, {"date": "2015-06-25", "close": 0.0202048, "volume": 13720.0}, {"date": "2015-06-26", "close": 0.0192864, "volume": 161987.0}, {"date": "2015-06-30", "close": 0.0192864, "volume": 108885.0}, {"date": "2015-07-03", "close": 0.018368, "volume": 272213.0}, {"date": "2015-07-06", "close": 0.018368, "volume": 144117.0}, {"date": "2015-07-07", "close": 0.0165312, "volume": 400308.0}, {"date": "2015-07-22", "close": 0.02296, "volume": 491071.0}, {"date": "2015-07-23", "close": 0.02296, "volume": 53354.0}, {"date": "2015-08-03", "close": 0.018368, "volume": 54443.0}, {"date": "2015-08-05", "close": 0.02296, "volume": 355701.0}, {"date": "2015-08-07", "close": 0.02296, "volume": 1089.0}, {"date": "2015-08-10", "close": 0.02296, "volume": 817.0}, {"date": "2015-08-19", "close": 0.0202048, "volume": 78397.0}, {"date": "2015-09-15", "close": 0.0146944, "volume": 16333.0}, {"date": "2015-09-21", "close": 0.018368, "volume": 108885.0}, {"date": "2015-09-24", "close": 0.0211232, "volume": 950404.0}, {"date": "2015-09-29", "close": 0.02296, "volume": 217770.0}, {"date": "2015-10-07", "close": 0.0211232, "volume": 27221.0}, {"date": "2015-10-15", "close": 0.0211232, "volume": 190549.0}, {"date": "2015-10-16", "close": 0.02296, "volume": 547692.0}, {"date": "2015-10-21", "close": 0.02296, "volume": 32666.0}, {"date": "2015-10-29", "close": 0.0202048, "volume": 4401.0}, {"date": "2015-11-12", "close": 0.0192864, "volume": 52265.0}, {"date": "2015-11-16", "close": 0.0220416, "volume": 228550.0}, {"date": "2015-11-17", "close": 0.0247968, "volume": 712697.0}, {"date": "2015-11-19", "close": 0.027552, "volume": 1830933.0}, {"date": "2015-11-20", "close": 0.0293888, "volume": 108885.0}, {"date": "2015-11-23", "close": 0.0293888, "volume": 16877.0}, {"date": "2015-11-25", "close": 0.0293888, "volume": 2722.0}, {"date": "2015-11-27", "close": 0.0293888, "volume": 143728.0}, {"date": "2015-11-30", "close": 0.0293888, "volume": 49869.0}, {"date": "2015-12-02", "close": 0.0303072, "volume": 50956.0}, {"date": "2015-12-04", "close": 0.0303072, "volume": 4900.0}, {"date": "2015-12-07", "close": 0.0303072, "volume": 32666.0}, {"date": "2015-12-09", "close": 0.0303072, "volume": 20364.0}, {"date": "2015-12-29", "close": 0.027552, "volume": 54443.0}, {"date": "2015-12-30", "close": 0.027552, "volume": 18510.0}, {"date": "2015-12-31", "close": 0.0247968, "volume": 2178.0}, {"date": "2016-01-06", "close": 0.0211232, "volume": 2178.0}, {"date": "2016-01-08", "close": 0.0266336, "volume": 303245.0}, {"date": "2016-01-11", "close": 0.02296, "volume": 468206.0}, {"date": "2016-01-13", "close": 0.027552, "volume": 46821.0}, {"date": "2016-01-14", "close": 0.0257152, "volume": 68445.0}, {"date": "2016-01-22", "close": 0.022, "volume": 20000.0}, {"date": "2016-01-25", "close": 0.022, "volume": 352700.0}, {"date": "2016-01-27", "close": 0.022, "volume": 248240.0}, {"date": "2016-01-28", "close": 0.025, "volume": 1458565.0}, {"date": "2016-01-29", "close": 0.026, "volume": 378000.0}, {"date": "2016-02-01", "close": 0.026, "volume": 355033.0}, {"date": "2016-02-02", "close": 0.028, "volume": 1074596.0}, {"date": "2016-02-03", "close": 0.028, "volume": 100000.0}, {"date": "2016-02-04", "close": 0.03, "volume": 426787.0}, {"date": "2016-02-05", "close": 0.03, "volume": 15851.0}, {"date": "2016-02-08", "close": 0.025, "volume": 40000.0}, {"date": "2016-02-09", "close": 0.026, "volume": 24700.0}, {"date": "2016-02-10", "close": 0.027, "volume": 34802.0}, {"date": "2016-02-11", "close": 0.027, "volume": 21538.0}, {"date": "2016-02-12", "close": 0.026, "volume": 224644.0}, {"date": "2016-02-15", "close": 0.029, "volume": 212144.0}, {"date": "2016-02-16", "close": 0.031, "volume": 281444.0}, {"date": "2016-02-23", "close": 0.03, "volume": 50000.0}, {"date": "2016-02-24", "close": 0.031, "volume": 160000.0}, {"date": "2016-02-25", "close": 0.03, "volume": 928988.0}, {"date": "2016-02-26", "close": 0.032, "volume": 277512.0}, {"date": "2016-02-29", "close": 0.035, "volume": 580765.0}, {"date": "2016-03-01", "close": 0.03, "volume": 421500.0}, {"date": "2016-03-02", "close": 0.032, "volume": 177735.0}, {"date": "2016-03-04", "close": 0.026, "volume": 411511.0}, {"date": "2016-03-08", "close": 0.025, "volume": 352400.0}, {"date": "2016-03-09", "close": 0.027, "volume": 100000.0}, {"date": "2016-03-11", "close": 0.023, "volume": 193642.0}, {"date": "2016-03-14", "close": 0.028, "volume": 396693.0}, {"date": "2016-03-15", "close": 0.028, "volume": 142857.0}, {"date": "2016-03-17", "close": 0.023, "volume": 45000.0}, {"date": "2016-03-22", "close": 0.025, "volume": 4750.0}, {"date": "2016-03-23", "close": 0.023, "volume": 502494.0}, {"date": "2016-03-24", "close": 0.025, "volume": 5000.0}, {"date": "2016-03-29", "close": 0.025, "volume": 47620.0}, {"date": "2016-03-31", "close": 0.023, "volume": 137500.0}, {"date": "2016-04-01", "close": 0.023, "volume": 250525.0}, {"date": "2016-04-04", "close": 0.025, "volume": 200000.0}, {"date": "2016-04-05", "close": 0.023, "volume": 5100.0}, {"date": "2016-04-07", "close": 0.023, "volume": 141667.0}, {"date": "2016-04-11", "close": 0.025, "volume": 172004.0}, {"date": "2016-04-12", "close": 0.022, "volume": 530600.0}, {"date": "2016-04-14", "close": 0.022, "volume": 202600.0}, {"date": "2016-04-15", "close": 0.022, "volume": 395000.0}, {"date": "2016-04-18", "close": 0.023, "volume": 1374750.0}, {"date": "2016-04-19", "close": 0.023, "volume": 170000.0}, {"date": "2016-04-20", "close": 0.023, "volume": 2900.0}, {"date": "2016-04-26", "close": 0.021, "volume": 5000.0}, {"date": "2016-04-27", "close": 0.02, "volume": 600000.0}, {"date": "2016-04-28", "close": 0.021, "volume": 500500.0}, {"date": "2016-04-29", "close": 0.021, "volume": 514750.0}, {"date": "2016-05-03", "close": 0.023, "volume": 90909.0}, {"date": "2016-05-04", "close": 0.023, "volume": 695636.0}, {"date": "2016-05-05", "close": 0.023, "volume": 45000.0}, {"date": "2016-05-11", "close": 0.023, "volume": 41186.0}, {"date": "2016-05-12", "close": 0.022, "volume": 650000.0}, {"date": "2016-05-13", "close": 0.025, "volume": 283067.0}, {"date": "2016-05-16", "close": 0.024, "volume": 100000.0}, {"date": "2016-05-18", "close": 0.024, "volume": 400000.0}, {"date": "2016-05-19", "close": 0.024, "volume": 76625.0}, {"date": "2016-05-24", "close": 0.023, "volume": 504607.0}, {"date": "2016-05-25", "close": 0.025, "volume": 220000.0}, {"date": "2016-05-26", "close": 0.025, "volume": 573824.0}, {"date": "2016-05-27", "close": 0.027, "volume": 523086.0}, {"date": "2016-05-30", "close": 0.025, "volume": 67823.0}, {"date": "2016-06-01", "close": 0.025, "volume": 229411.0}, {"date": "2016-06-06", "close": 0.025, "volume": 42000.0}, {"date": "2016-06-08", "close": 0.027, "volume": 282205.0}, {"date": "2016-06-09", "close": 0.027, "volume": 25000.0}, {"date": "2016-06-15", "close": 0.026, "volume": 230800.0}, {"date": "2016-06-16", "close": 0.027, "volume": 100000.0}, {"date": "2016-06-17", "close": 0.026, "volume": 1227.0}, {"date": "2016-06-22", "close": 0.026, "volume": 2500.0}, {"date": "2016-06-23", "close": 0.026, "volume": 55000.0}, {"date": "2016-06-24", "close": 0.025, "volume": 31857.0}, {"date": "2016-06-28", "close": 0.021, "volume": 134900.0}, {"date": "2016-06-29", "close": 0.021, "volume": 13750.0}, {"date": "2016-06-30", "close": 0.021, "volume": 5175.0}, {"date": "2016-07-07", "close": 0.026, "volume": 157290.0}, {"date": "2016-07-11", "close": 0.025, "volume": 251710.0}, {"date": "2016-07-12", "close": 0.025, "volume": 27750.0}, {"date": "2016-07-18", "close": 0.026, "volume": 5000.0}, {"date": "2016-07-20", "close": 0.03, "volume": 65000.0}, {"date": "2016-07-22", "close": 0.026, "volume": 500000.0}, {"date": "2016-07-28", "close": 0.03, "volume": 259500.0}, {"date": "2016-07-29", "close": 0.032, "volume": 442727.0}, {"date": "2016-08-01", "close": 0.038, "volume": 209897.0}, {"date": "2016-08-02", "close": 0.038, "volume": 10103.0}, {"date": "2016-08-08", "close": 0.038, "volume": 90000.0}, {"date": "2016-08-11", "close": 0.038, "volume": 275000.0}, {"date": "2016-08-12", "close": 0.038, "volume": 250000.0}, {"date": "2016-08-22", "close": 0.045, "volume": 2628905.0}, {"date": "2016-08-23", "close": 0.043, "volume": 795204.0}, {"date": "2016-08-24", "close": 0.039, "volume": 886981.0}, {"date": "2016-08-25", "close": 0.036, "volume": 982253.0}, {"date": "2016-08-26", "close": 0.035, "volume": 520000.0}, {"date": "2016-08-29", "close": 0.039, "volume": 89322.0}, {"date": "2016-08-30", "close": 0.039, "volume": 123128.0}, {"date": "2016-08-31", "close": 0.037, "volume": 155000.0}, {"date": "2016-09-01", "close": 0.038, "volume": 105263.0}, {"date": "2016-09-06", "close": 0.033, "volume": 238700.0}, {"date": "2016-09-07", "close": 0.032, "volume": 317413.0}, {"date": "2016-09-08", "close": 0.037, "volume": 868562.0}, {"date": "2016-09-12", "close": 0.035, "volume": 55282.0}, {"date": "2016-09-13", "close": 0.033, "volume": 96006.0}, {"date": "2016-09-14", "close": 0.033, "volume": 5000.0}, {"date": "2016-09-15", "close": 0.038, "volume": 55050.0}, {"date": "2016-09-16", "close": 0.038, "volume": 44950.0}, {"date": "2016-09-20", "close": 0.034, "volume": 9000.0}, {"date": "2016-09-21", "close": 0.04, "volume": 225000.0}, {"date": "2016-09-26", "close": 0.04, "volume": 450204.0}, {"date": "2016-09-29", "close": 0.038, "volume": 105050.0}, {"date": "2016-09-30", "close": 0.035, "volume": 175000.0}, {"date": "2016-10-04", "close": 0.035, "volume": 334100.0}, {"date": "2016-10-07", "close": 0.035, "volume": 150000.0}, {"date": "2016-10-25", "close": 0.036, "volume": 172000.0}, {"date": "2016-10-27", "close": 0.037, "volume": 124000.0}, {"date": "2016-10-28", "close": 0.035, "volume": 15000.0}, {"date": "2016-11-04", "close": 0.043, "volume": 312133.0}, {"date": "2016-11-07", "close": 0.042, "volume": 53867.0}, {"date": "2016-11-08", "close": 0.041, "volume": 158780.0}, {"date": "2016-11-09", "close": 0.038, "volume": 200000.0}, {"date": "2016-11-10", "close": 0.038, "volume": 188205.0}, {"date": "2016-11-11", "close": 0.037, "volume": 98495.0}, {"date": "2016-11-23", "close": 0.036, "volume": 79477.0}, {"date": "2016-11-24", "close": 0.036, "volume": 54523.0}, {"date": "2016-11-30", "close": 0.036, "volume": 89673.0}, {"date": "2016-12-02", "close": 0.035, "volume": 39000.0}, {"date": "2016-12-06", "close": 0.031, "volume": 127759.0}, {"date": "2016-12-07", "close": 0.032, "volume": 122241.0}, {"date": "2016-12-08", "close": 0.031, "volume": 174372.0}, {"date": "2016-12-09", "close": 0.029, "volume": 189671.0}, {"date": "2016-12-12", "close": 0.026, "volume": 47904.0}, {"date": "2016-12-14", "close": 0.028, "volume": 40000.0}, {"date": "2016-12-15", "close": 0.026, "volume": 111000.0}, {"date": "2016-12-16", "close": 0.026, "volume": 5026.0}, {"date": "2016-12-19", "close": 0.02, "volume": 60950.0}, {"date": "2016-12-22", "close": 0.021, "volume": 29068.0}, {"date": "2016-12-23", "close": 0.022, "volume": 113691.0}, {"date": "2016-12-28", "close": 0.022, "volume": 22161.0}, {"date": "2017-01-06", "close": 0.025, "volume": 350000.0}, {"date": "2017-01-09", "close": 0.025, "volume": 94212.0}, {"date": "2017-01-10", "close": 0.026, "volume": 30000.0}, {"date": "2017-01-11", "close": 0.025, "volume": 38926.0}, {"date": "2017-01-12", "close": 0.026, "volume": 28462.0}, {"date": "2017-01-13", "close": 0.027, "volume": 40000.0}, {"date": "2017-01-16", "close": 0.027, "volume": 130000.0}, {"date": "2017-01-18", "close": 0.03, "volume": 490000.0}, {"date": "2017-01-19", "close": 0.03, "volume": 159000.0}, {"date": "2017-01-20", "close": 0.027, "volume": 1094816.0}, {"date": "2017-01-23", "close": 0.028, "volume": 20000.0}, {"date": "2017-01-24", "close": 0.03, "volume": 366000.0}, {"date": "2017-01-25", "close": 0.03, "volume": 330048.0}, {"date": "2017-01-27", "close": 0.028, "volume": 132885.0}, {"date": "2017-01-30", "close": 0.03, "volume": 293102.0}, {"date": "2017-01-31", "close": 0.03, "volume": 6181.0}, {"date": "2017-02-01", "close": 0.028, "volume": 150283.0}, {"date": "2017-02-02", "close": 0.03, "volume": 339703.0}, {"date": "2017-02-03", "close": 0.032, "volume": 261802.0}, {"date": "2017-02-06", "close": 0.036, "volume": 430000.0}, {"date": "2017-02-07", "close": 0.035, "volume": 86706.0}, {"date": "2017-02-09", "close": 0.03, "volume": 606765.0}, {"date": "2017-02-10", "close": 0.03, "volume": 55350.0}, {"date": "2017-02-13", "close": 0.03, "volume": 11361.0}, {"date": "2017-02-16", "close": 0.03, "volume": 1250.0}, {"date": "2017-02-21", "close": 0.031, "volume": 415825.0}, {"date": "2017-02-24", "close": 0.03, "volume": 375000.0}, {"date": "2017-03-09", "close": 0.03, "volume": 675780.0}, {"date": "2017-03-15", "close": 0.029, "volume": 49400.0}, {"date": "2017-03-16", "close": 0.03, "volume": 52950.0}, {"date": "2017-03-17", "close": 0.03, "volume": 295656.0}, {"date": "2017-03-20", "close": 0.03, "volume": 4344.0}, {"date": "2017-03-21", "close": 0.03, "volume": 1000000.0}, {"date": "2017-03-23", "close": 0.032, "volume": 1447798.0}, {"date": "2017-03-24", "close": 0.035, "volume": 126667.0}, {"date": "2017-03-27", "close": 0.036, "volume": 41935.0}, {"date": "2017-03-28", "close": 0.036, "volume": 207248.0}, {"date": "2017-03-29", "close": 0.036, "volume": 127752.0}, {"date": "2017-03-31", "close": 0.038, "volume": 1506390.0}, {"date": "2017-04-03", "close": 0.036, "volume": 514212.0}, {"date": "2017-04-04", "close": 0.035, "volume": 206196.0}, {"date": "2017-04-05", "close": 0.035, "volume": 177285.0}, {"date": "2017-04-06", "close": 0.036, "volume": 74519.0}, {"date": "2017-04-07", "close": 0.031, "volume": 1674112.0}, {"date": "2017-04-10", "close": 0.03, "volume": 450224.0}, {"date": "2017-04-11", "close": 0.031, "volume": 98231.0}, {"date": "2017-04-20", "close": 0.031, "volume": 50000.0}, {"date": "2017-04-21", "close": 0.031, "volume": 670769.0}, {"date": "2017-04-26", "close": 0.031, "volume": 500000.0}, {"date": "2017-04-27", "close": 0.03, "volume": 118000.0}, {"date": "2017-04-28", "close": 0.029, "volume": 19856.0}, {"date": "2017-05-01", "close": 0.03, "volume": 81644.0}, {"date": "2017-05-02", "close": 0.031, "volume": 260885.0}, {"date": "2017-05-04", "close": 0.031, "volume": 90557.0}, {"date": "2017-05-05", "close": 0.029, "volume": 100000.0}, {"date": "2017-05-08", "close": 0.029, "volume": 130000.0}, {"date": "2017-05-10", "close": 0.031, "volume": 62439.0}, {"date": "2017-05-11", "close": 0.032, "volume": 213716.0}, {"date": "2017-05-12", "close": 0.04, "volume": 703456.0}, {"date": "2017-05-15", "close": 0.04, "volume": 493449.0}, {"date": "2017-05-16", "close": 0.045, "volume": 496000.0}, {"date": "2017-05-17", "close": 0.04, "volume": 451532.0}, {"date": "2017-05-18", "close": 0.041, "volume": 175679.0}, {"date": "2017-05-19", "close": 0.049, "volume": 1137107.0}, {"date": "2017-05-22", "close": 0.055, "volume": 402560.0}, {"date": "2017-05-23", "close": 0.056, "volume": 1197884.0}, {"date": "2017-05-24", "close": 0.05, "volume": 652691.0}, {"date": "2017-05-25", "close": 0.05, "volume": 338605.0}, {"date": "2017-05-26", "close": 0.049, "volume": 55558.0}, {"date": "2017-05-29", "close": 0.049, "volume": 422288.0}, {"date": "2017-05-30", "close": 0.045, "volume": 1154000.0}, {"date": "2017-05-31", "close": 0.045, "volume": 30000.0}, {"date": "2017-06-01", "close": 0.04, "volume": 725048.0}, {"date": "2017-06-02", "close": 0.043, "volume": 218820.0}, {"date": "2017-06-05", "close": 0.044, "volume": 92235.0}, {"date": "2017-06-06", "close": 0.045, "volume": 58376.0}, {"date": "2017-06-07", "close": 0.044, "volume": 132549.0}, {"date": "2017-06-15", "close": 0.044, "volume": 200000.0}, {"date": "2017-06-16", "close": 0.04, "volume": 379665.0}, {"date": "2017-06-19", "close": 0.041, "volume": 431291.0}, {"date": "2017-06-20", "close": 0.044, "volume": 289998.0}, {"date": "2017-06-22", "close": 0.045, "volume": 129572.0}, {"date": "2017-06-23", "close": 0.045, "volume": 42000.0}, {"date": "2017-06-26", "close": 0.05, "volume": 217927.0}, {"date": "2017-06-27", "close": 0.048, "volume": 44941.0}, {"date": "2017-06-28", "close": 0.045, "volume": 59905.0}, {"date": "2017-06-29", "close": 0.05, "volume": 861.0}, {"date": "2017-06-30", "close": 0.046, "volume": 13750.0}, {"date": "2017-07-03", "close": 0.048, "volume": 187022.0}, {"date": "2017-07-04", "close": 0.048, "volume": 34000.0}, {"date": "2017-07-05", "close": 0.045, "volume": 95271.0}, {"date": "2017-07-06", "close": 0.045, "volume": 285822.0}, {"date": "2017-07-07", "close": 0.044, "volume": 71883.0}, {"date": "2017-07-11", "close": 0.045, "volume": 100000.0}, {"date": "2017-07-12", "close": 0.044, "volume": 3216.0}, {"date": "2017-07-13", "close": 0.042, "volume": 276701.0}, {"date": "2017-07-17", "close": 0.042, "volume": 155664.0}, {"date": "2017-07-20", "close": 0.042, "volume": 90300.0}, {"date": "2017-07-21", "close": 0.042, "volume": 200000.0}, {"date": "2017-07-24", "close": 0.042, "volume": 8450.0}, {"date": "2017-07-25", "close": 0.041, "volume": 444051.0}, {"date": "2017-07-27", "close": 0.042, "volume": 492953.0}, {"date": "2017-08-01", "close": 0.047, "volume": 800000.0}, {"date": "2017-08-02", "close": 0.045, "volume": 150000.0}, {"date": "2017-08-03", "close": 0.049, "volume": 105000.0}, {"date": "2017-08-04", "close": 0.055, "volume": 219490.0}, {"date": "2017-08-07", "close": 0.057, "volume": 362837.0}, {"date": "2017-08-08", "close": 0.055, "volume": 1138877.0}, {"date": "2017-08-09", "close": 0.051, "volume": 231650.0}, {"date": "2017-08-10", "close": 0.049, "volume": 174145.0}, {"date": "2017-08-11", "close": 0.05, "volume": 136855.0}, {"date": "2017-08-14", "close": 0.052, "volume": 529000.0}, {"date": "2017-08-15", "close": 0.054, "volume": 68661.0}, {"date": "2017-08-16", "close": 0.054, "volume": 891139.0}, {"date": "2017-08-17", "close": 0.059, "volume": 1839818.0}, {"date": "2017-08-22", "close": 0.071, "volume": 2657834.0}, {"date": "2017-08-23", "close": 0.065, "volume": 355262.0}, {"date": "2017-08-24", "close": 0.081, "volume": 2739085.0}, {"date": "2017-08-25", "close": 0.08, "volume": 5087673.0}, {"date": "2017-08-28", "close": 0.077, "volume": 1914842.0}, {"date": "2017-08-29", "close": 0.079, "volume": 1522360.0}, {"date": "2017-08-30", "close": 0.085, "volume": 843922.0}, {"date": "2017-08-31", "close": 0.09, "volume": 3571401.0}, {"date": "2017-09-01", "close": 0.087, "volume": 1505600.0}, {"date": "2017-09-04", "close": 0.088, "volume": 718005.0}, {"date": "2017-09-05", "close": 0.09, "volume": 1769811.0}, {"date": "2017-09-06", "close": 0.095, "volume": 1436694.0}, {"date": "2017-09-07", "close": 0.095, "volume": 891173.0}, {"date": "2017-09-08", "close": 0.089, "volume": 1038331.0}, {"date": "2017-09-11", "close": 0.082, "volume": 683158.0}, {"date": "2017-09-12", "close": 0.08, "volume": 771147.0}, {"date": "2017-09-13", "close": 0.086, "volume": 1449578.0}, {"date": "2017-09-14", "close": 0.087, "volume": 626267.0}, {"date": "2017-09-15", "close": 0.084, "volume": 845564.0}, {"date": "2017-09-18", "close": 0.088, "volume": 1282735.0}, {"date": "2017-09-19", "close": 0.086, "volume": 936622.0}, {"date": "2017-09-20", "close": 0.083, "volume": 400990.0}, {"date": "2017-09-21", "close": 0.083, "volume": 373965.0}, {"date": "2017-09-22", "close": 0.084, "volume": 503392.0}, {"date": "2017-09-25", "close": 0.085, "volume": 357845.0}, {"date": "2017-09-26", "close": 0.083, "volume": 128215.0}, {"date": "2017-09-27", "close": 0.08, "volume": 664448.0}, {"date": "2017-09-28", "close": 0.082, "volume": 670088.0}, {"date": "2017-09-29", "close": 0.08, "volume": 68655.0}, {"date": "2017-10-02", "close": 0.086, "volume": 1334706.0}, {"date": "2017-10-03", "close": 0.087, "volume": 1538160.0}, {"date": "2017-10-04", "close": 0.087, "volume": 918173.0}, {"date": "2017-10-05", "close": 0.12, "volume": 6811401.0}, {"date": "2017-10-06", "close": 0.12, "volume": 2842977.0}, {"date": "2017-10-09", "close": 0.14, "volume": 5366785.0}, {"date": "2017-10-10", "close": 0.135, "volume": 1425938.0}, {"date": "2017-10-11", "close": 0.13, "volume": 1348983.0}, {"date": "2017-10-12", "close": 0.12, "volume": 848820.0}, {"date": "2017-10-13", "close": 0.125, "volume": 775806.0}, {"date": "2017-10-16", "close": 0.115, "volume": 643022.0}, {"date": "2017-10-17", "close": 0.105, "volume": 1550701.0}, {"date": "2017-10-18", "close": 0.12, "volume": 967134.0}, {"date": "2017-10-19", "close": 0.105, "volume": 1264951.0}, {"date": "2017-10-20", "close": 0.1, "volume": 1416365.0}, {"date": "2017-10-23", "close": 0.097, "volume": 786322.0}, {"date": "2017-10-24", "close": 0.105, "volume": 461039.0}, {"date": "2017-10-25", "close": 0.105, "volume": 580325.0}, {"date": "2017-10-26", "close": 0.105, "volume": 478830.0}, {"date": "2017-10-27", "close": 0.105, "volume": 649630.0}, {"date": "2017-10-30", "close": 0.095, "volume": 1202418.0}, {"date": "2017-10-31", "close": 0.105, "volume": 1001340.0}, {"date": "2017-11-01", "close": 0.11, "volume": 526628.0}, {"date": "2017-11-02", "close": 0.105, "volume": 614250.0}, {"date": "2017-11-03", "close": 0.115, "volume": 1834129.0}, {"date": "2017-11-06", "close": 0.1, "volume": 2721155.0}, {"date": "2017-11-07", "close": 0.115, "volume": 1697004.0}, {"date": "2017-11-08", "close": 0.105, "volume": 1219070.0}, {"date": "2017-11-09", "close": 0.1, "volume": 2799542.0}, {"date": "2017-11-10", "close": 0.115, "volume": 2365571.0}, {"date": "2017-11-13", "close": 0.125, "volume": 4768872.0}, {"date": "2017-11-14", "close": 0.12, "volume": 5707258.0}, {"date": "2017-11-15", "close": 0.135, "volume": 4177776.0}, {"date": "2017-11-16", "close": 0.12, "volume": 6170080.0}, {"date": "2017-11-17", "close": 0.12, "volume": 1446364.0}, {"date": "2017-11-20", "close": 0.21, "volume": 40040174.0}, {"date": "2017-11-21", "close": 0.195, "volume": 11633358.0}, {"date": "2017-11-22", "close": 0.225, "volume": 16255366.0}, {"date": "2017-11-23", "close": 0.23, "volume": 7044464.0}, {"date": "2017-11-24", "close": 0.275, "volume": 15677612.0}, {"date": "2017-11-27", "close": 0.245, "volume": 14306135.0}, {"date": "2017-11-30", "close": 0.255, "volume": 10614596.0}, {"date": "2017-12-01", "close": 0.235, "volume": 5851180.0}, {"date": "2017-12-04", "close": 0.235, "volume": 2170830.0}, {"date": "2017-12-05", "close": 0.22, "volume": 2906364.0}, {"date": "2017-12-06", "close": 0.21, "volume": 3011836.0}, {"date": "2017-12-07", "close": 0.225, "volume": 2045382.0}, {"date": "2017-12-08", "close": 0.235, "volume": 3587971.0}, {"date": "2017-12-11", "close": 0.2, "volume": 7869989.0}, {"date": "2017-12-12", "close": 0.205, "volume": 3651369.0}, {"date": "2017-12-13", "close": 0.23, "volume": 2731309.0}, {"date": "2017-12-14", "close": 0.22, "volume": 3755155.0}, {"date": "2017-12-15", "close": 0.22, "volume": 1095614.0}, {"date": "2017-12-18", "close": 0.225, "volume": 1259844.0}, {"date": "2017-12-19", "close": 0.21, "volume": 1389855.0}, {"date": "2017-12-20", "close": 0.23, "volume": 3734757.0}, {"date": "2017-12-21", "close": 0.245, "volume": 3718251.0}, {"date": "2017-12-22", "close": 0.25, "volume": 1691514.0}, {"date": "2017-12-27", "close": 0.25, "volume": 1929896.0}, {"date": "2017-12-28", "close": 0.245, "volume": 1122854.0}, {"date": "2017-12-29", "close": 0.265, "volume": 2198534.0}, {"date": "2018-01-02", "close": 0.255, "volume": 856315.0}, {"date": "2018-01-03", "close": 0.27, "volume": 2804143.0}, {"date": "2018-01-04", "close": 0.25, "volume": 1429900.0}, {"date": "2018-01-05", "close": 0.27, "volume": 1369426.0}, {"date": "2018-01-08", "close": 0.26, "volume": 1075899.0}, {"date": "2018-01-09", "close": 0.235, "volume": 2047790.0}, {"date": "2018-01-10", "close": 0.255, "volume": 2072130.0}, {"date": "2018-01-11", "close": 0.26, "volume": 3916891.0}, {"date": "2018-01-12", "close": 0.26, "volume": 812315.0}, {"date": "2018-01-15", "close": 0.28, "volume": 2812406.0}, {"date": "2018-01-16", "close": 0.26, "volume": 1748333.0}, {"date": "2018-01-17", "close": 0.27, "volume": 1281221.0}, {"date": "2018-01-18", "close": 0.26, "volume": 939508.0}, {"date": "2018-01-19", "close": 0.26, "volume": 1453235.0}, {"date": "2018-01-22", "close": 0.255, "volume": 1506499.0}, {"date": "2018-01-23", "close": 0.24, "volume": 1503655.0}, {"date": "2018-01-24", "close": 0.235, "volume": 1135727.0}, {"date": "2018-01-25", "close": 0.24, "volume": 2675177.0}, {"date": "2018-01-29", "close": 0.235, "volume": 2008927.0}, {"date": "2018-01-30", "close": 0.23, "volume": 1536295.0}, {"date": "2018-01-31", "close": 0.21, "volume": 4373055.0}, {"date": "2018-02-01", "close": 0.23, "volume": 2668808.0}, {"date": "2018-02-02", "close": 0.215, "volume": 1184960.0}, {"date": "2018-02-07", "close": 0.185, "volume": 12249799.0}, {"date": "2018-02-08", "close": 0.185, "volume": 4061012.0}, {"date": "2018-02-09", "close": 0.195, "volume": 5176932.0}, {"date": "2018-02-12", "close": 0.18, "volume": 472880.0}, {"date": "2018-02-13", "close": 0.18, "volume": 474355.0}, {"date": "2018-02-14", "close": 0.175, "volume": 305497.0}, {"date": "2018-02-15", "close": 0.195, "volume": 930588.0}, {"date": "2018-02-16", "close": 0.195, "volume": 931349.0}, {"date": "2018-02-19", "close": 0.19, "volume": 630033.0}, {"date": "2018-02-20", "close": 0.18, "volume": 1257206.0}, {"date": "2018-02-21", "close": 0.195, "volume": 957446.0}, {"date": "2018-02-22", "close": 0.22, "volume": 2119192.0}, {"date": "2018-02-23", "close": 0.235, "volume": 1982995.0}, {"date": "2018-02-26", "close": 0.235, "volume": 1888872.0}, {"date": "2018-02-27", "close": 0.22, "volume": 569018.0}, {"date": "2018-02-28", "close": 0.215, "volume": 924452.0}, {"date": "2018-03-01", "close": 0.205, "volume": 551555.0}, {"date": "2018-03-02", "close": 0.2, "volume": 499661.0}, {"date": "2018-03-05", "close": 0.21, "volume": 307536.0}, {"date": "2018-03-06", "close": 0.21, "volume": 566642.0}, {"date": "2018-03-07", "close": 0.205, "volume": 278771.0}, {"date": "2018-03-08", "close": 0.215, "volume": 636976.0}, {"date": "2018-03-09", "close": 0.21, "volume": 644597.0}, {"date": "2018-03-12", "close": 0.22, "volume": 248623.0}, {"date": "2018-03-13", "close": 0.205, "volume": 551110.0}, {"date": "2018-03-14", "close": 0.21, "volume": 881054.0}, {"date": "2018-03-16", "close": 0.215, "volume": 979656.0}, {"date": "2018-03-19", "close": 0.21, "volume": 541936.0}, {"date": "2018-03-20", "close": 0.205, "volume": 513963.0}, {"date": "2018-03-21", "close": 0.215, "volume": 548849.0}, {"date": "2018-03-22", "close": 0.2, "volume": 1340576.0}, {"date": "2018-03-23", "close": 0.2, "volume": 914354.0}, {"date": "2018-03-26", "close": 0.19, "volume": 1852943.0}, {"date": "2018-03-27", "close": 0.19, "volume": 2012733.0}, {"date": "2018-03-28", "close": 0.18, "volume": 1072323.0}, {"date": "2018-03-29", "close": 0.19, "volume": 1483679.0}, {"date": "2018-04-03", "close": 0.185, "volume": 1005104.0}, {"date": "2018-04-04", "close": 0.195, "volume": 751587.0}, {"date": "2018-04-05", "close": 0.19, "volume": 122647.0}, {"date": "2018-04-06", "close": 0.195, "volume": 347574.0}, {"date": "2018-04-09", "close": 0.185, "volume": 357477.0}, {"date": "2018-04-10", "close": 0.185, "volume": 76832.0}, {"date": "2018-04-11", "close": 0.185, "volume": 180360.0}, {"date": "2018-04-12", "close": 0.19, "volume": 656904.0}, {"date": "2018-04-13", "close": 0.18, "volume": 1046265.0}, {"date": "2018-04-16", "close": 0.175, "volume": 326789.0}, {"date": "2018-04-17", "close": 0.165, "volume": 886251.0}, {"date": "2018-04-18", "close": 0.185, "volume": 1487185.0}, {"date": "2018-04-19", "close": 0.2, "volume": 2791190.0}, {"date": "2018-04-20", "close": 0.2, "volume": 1224806.0}, {"date": "2018-04-23", "close": 0.21, "volume": 444418.0}, {"date": "2018-04-24", "close": 0.195, "volume": 884421.0}, {"date": "2018-04-26", "close": 0.195, "volume": 200360.0}, {"date": "2018-04-27", "close": 0.19, "volume": 460297.0}, {"date": "2018-04-30", "close": 0.185, "volume": 865947.0}, {"date": "2018-05-01", "close": 0.19, "volume": 129824.0}, {"date": "2018-05-02", "close": 0.185, "volume": 403659.0}, {"date": "2018-05-03", "close": 0.18, "volume": 241377.0}, {"date": "2018-05-04", "close": 0.175, "volume": 551212.0}, {"date": "2018-05-08", "close": 0.185, "volume": 245984.0}, {"date": "2018-05-09", "close": 0.18, "volume": 127692.0}, {"date": "2018-05-10", "close": 0.185, "volume": 440453.0}, {"date": "2018-05-11", "close": 0.195, "volume": 599500.0}, {"date": "2018-05-14", "close": 0.195, "volume": 3317206.0}, {"date": "2018-05-15", "close": 0.195, "volume": 1391395.0}, {"date": "2018-05-16", "close": 0.19, "volume": 1970302.0}, {"date": "2018-05-17", "close": 0.19, "volume": 61540.0}, {"date": "2018-05-18", "close": 0.19, "volume": 624434.0}, {"date": "2018-05-21", "close": 0.19, "volume": 180387.0}, {"date": "2018-05-22", "close": 0.185, "volume": 209053.0}, {"date": "2018-05-23", "close": 0.175, "volume": 1956506.0}, {"date": "2018-05-24", "close": 0.175, "volume": 1008761.0}, {"date": "2018-05-25", "close": 0.165, "volume": 866421.0}, {"date": "2018-05-28", "close": 0.18, "volume": 819759.0}, {"date": "2018-05-29", "close": 0.19, "volume": 1014883.0}, {"date": "2018-05-30", "close": 0.165, "volume": 3089585.0}, {"date": "2018-05-31", "close": 0.19, "volume": 2244721.0}, {"date": "2018-06-01", "close": 0.195, "volume": 890066.0}, {"date": "2018-06-04", "close": 0.19, "volume": 1617375.0}, {"date": "2018-06-05", "close": 0.185, "volume": 1523122.0}, {"date": "2018-06-06", "close": 0.18, "volume": 37661.0}, {"date": "2018-06-07", "close": 0.18, "volume": 436711.0}, {"date": "2018-06-08", "close": 0.175, "volume": 1120287.0}, {"date": "2018-06-12", "close": 0.17, "volume": 1251440.0}, {"date": "2018-06-13", "close": 0.17, "volume": 268162.0}, {"date": "2018-06-14", "close": 0.175, "volume": 655300.0}, {"date": "2018-06-15", "close": 0.16, "volume": 464898.0}, {"date": "2018-06-18", "close": 0.16, "volume": 1444021.0}, {"date": "2018-06-19", "close": 0.16, "volume": 3929692.0}, {"date": "2018-06-20", "close": 0.16, "volume": 485248.0}, {"date": "2018-06-21", "close": 0.16, "volume": 116005.0}, {"date": "2018-06-22", "close": 0.16, "volume": 480423.0}, {"date": "2018-06-25", "close": 0.165, "volume": 162660.0}, {"date": "2018-06-26", "close": 0.17, "volume": 197338.0}, {"date": "2018-06-27", "close": 0.165, "volume": 631262.0}, {"date": "2018-06-28", "close": 0.17, "volume": 425780.0}, {"date": "2018-06-29", "close": 0.17, "volume": 289156.0}, {"date": "2018-07-02", "close": 0.165, "volume": 55876.0}, {"date": "2018-07-03", "close": 0.17, "volume": 213781.0}, {"date": "2018-07-04", "close": 0.17, "volume": 1880.0}, {"date": "2018-07-05", "close": 0.17, "volume": 195955.0}, {"date": "2018-07-06", "close": 0.17, "volume": 371568.0}, {"date": "2018-07-09", "close": 0.175, "volume": 187594.0}, {"date": "2018-07-10", "close": 0.185, "volume": 618722.0}, {"date": "2018-07-11", "close": 0.18, "volume": 232665.0}, {"date": "2018-07-12", "close": 0.195, "volume": 504558.0}, {"date": "2018-07-16", "close": 0.185, "volume": 65270.0}, {"date": "2018-07-17", "close": 0.19, "volume": 628447.0}, {"date": "2018-07-18", "close": 0.18, "volume": 375452.0}, {"date": "2018-07-19", "close": 0.18, "volume": 254507.0}, {"date": "2018-07-20", "close": 0.18, "volume": 237782.0}, {"date": "2018-07-23", "close": 0.18, "volume": 170000.0}, {"date": "2018-07-24", "close": 0.17, "volume": 45405.0}, {"date": "2018-07-25", "close": 0.17, "volume": 179850.0}, {"date": "2018-07-26", "close": 0.17, "volume": 400760.0}, {"date": "2018-07-27", "close": 0.17, "volume": 117311.0}, {"date": "2018-07-30", "close": 0.175, "volume": 154154.0}, {"date": "2018-08-01", "close": 0.17, "volume": 1713667.0}, {"date": "2018-08-02", "close": 0.165, "volume": 714227.0}, {"date": "2018-08-03", "close": 0.165, "volume": 273565.0}, {"date": "2018-08-06", "close": 0.185, "volume": 3243168.0}, {"date": "2018-08-07", "close": 0.18, "volume": 4783969.0}, {"date": "2018-08-08", "close": 0.175, "volume": 618581.0}, {"date": "2018-08-09", "close": 0.17, "volume": 806285.0}, {"date": "2018-08-10", "close": 0.185, "volume": 110000.0}, {"date": "2018-08-13", "close": 0.185, "volume": 894012.0}, {"date": "2018-08-14", "close": 0.19, "volume": 367502.0}, {"date": "2018-08-15", "close": 0.19, "volume": 904006.0}, {"date": "2018-08-16", "close": 0.185, "volume": 417524.0}, {"date": "2018-08-17", "close": 0.19, "volume": 177504.0}, {"date": "2018-08-20", "close": 0.2, "volume": 723014.0}, {"date": "2018-08-21", "close": 0.205, "volume": 1049072.0}, {"date": "2018-08-22", "close": 0.2, "volume": 638511.0}, {"date": "2018-08-23", "close": 0.2, "volume": 313776.0}, {"date": "2018-08-24", "close": 0.2, "volume": 632832.0}, {"date": "2018-08-27", "close": 0.2, "volume": 172777.0}, {"date": "2018-08-28", "close": 0.205, "volume": 936929.0}, {"date": "2018-08-29", "close": 0.2, "volume": 1043492.0}, {"date": "2018-08-30", "close": 0.195, "volume": 863501.0}, {"date": "2018-08-31", "close": 0.19, "volume": 413713.0}, {"date": "2018-09-03", "close": 0.19, "volume": 297254.0}, {"date": "2018-09-04", "close": 0.195, "volume": 509856.0}, {"date": "2018-09-05", "close": 0.2, "volume": 411388.0}, {"date": "2018-09-06", "close": 0.2, "volume": 299351.0}, {"date": "2018-09-07", "close": 0.2, "volume": 369874.0}, {"date": "2018-09-10", "close": 0.205, "volume": 2498486.0}, {"date": "2018-09-11", "close": 0.2, "volume": 433307.0}, {"date": "2018-09-12", "close": 0.2, "volume": 557793.0}, {"date": "2018-09-13", "close": 0.195, "volume": 128000.0}, {"date": "2018-09-14", "close": 0.2, "volume": 203279.0}, {"date": "2018-09-17", "close": 0.205, "volume": 1361025.0}, {"date": "2018-09-18", "close": 0.2, "volume": 558464.0}, {"date": "2018-09-19", "close": 0.195, "volume": 211865.0}, {"date": "2018-09-20", "close": 0.195, "volume": 709236.0}, {"date": "2018-09-21", "close": 0.19, "volume": 760001.0}, {"date": "2018-09-24", "close": 0.185, "volume": 286330.0}, {"date": "2018-09-25", "close": 0.19, "volume": 234015.0}, {"date": "2018-09-26", "close": 0.195, "volume": 3189230.0}, {"date": "2018-09-27", "close": 0.2, "volume": 6216389.0}, {"date": "2018-09-28", "close": 0.23, "volume": 3322678.0}, {"date": "2018-10-01", "close": 0.24, "volume": 1114691.0}, {"date": "2018-10-02", "close": 0.225, "volume": 768593.0}, {"date": "2018-10-03", "close": 0.24, "volume": 1630036.0}, {"date": "2018-10-04", "close": 0.255, "volume": 2876508.0}, {"date": "2018-10-05", "close": 0.28, "volume": 3360218.0}, {"date": "2018-10-08", "close": 0.26, "volume": 1604437.0}, {"date": "2018-10-09", "close": 0.275, "volume": 4095035.0}, {"date": "2018-10-10", "close": 0.3, "volume": 3554874.0}, {"date": "2018-10-11", "close": 0.29, "volume": 1916547.0}, {"date": "2018-10-12", "close": 0.315, "volume": 3098332.0}, {"date": "2018-10-15", "close": 0.3, "volume": 4494011.0}, {"date": "2018-10-16", "close": 0.315, "volume": 2619287.0}, {"date": "2018-10-17", "close": 0.315, "volume": 2141133.0}, {"date": "2018-10-18", "close": 0.315, "volume": 2246046.0}, {"date": "2018-10-19", "close": 0.34, "volume": 5348829.0}, {"date": "2018-10-22", "close": 0.39, "volume": 10132085.0}, {"date": "2018-10-23", "close": 0.375, "volume": 4209356.0}, {"date": "2018-10-24", "close": 0.36, "volume": 6332984.0}, {"date": "2018-10-26", "close": 0.375, "volume": 3161692.0}, {"date": "2018-10-29", "close": 0.445, "volume": 4336509.0}, {"date": "2018-10-30", "close": 0.4, "volume": 3972298.0}, {"date": "2018-10-31", "close": 0.38, "volume": 1216972.0}, {"date": "2018-11-01", "close": 0.4, "volume": 8172753.0}, {"date": "2018-11-02", "close": 0.4, "volume": 2065852.0}, {"date": "2018-11-05", "close": 0.41, "volume": 2091675.0}, {"date": "2018-11-06", "close": 0.42, "volume": 1301916.0}, {"date": "2018-11-07", "close": 0.465, "volume": 3403941.0}, {"date": "2018-11-08", "close": 0.45, "volume": 3332263.0}, {"date": "2018-11-09", "close": 0.455, "volume": 1498996.0}, {"date": "2018-11-12", "close": 0.45, "volume": 1279232.0}, {"date": "2018-11-13", "close": 0.44, "volume": 1889594.0}, {"date": "2018-11-14", "close": 0.465, "volume": 2923771.0}, {"date": "2018-11-15", "close": 0.46, "volume": 1851736.0}, {"date": "2018-11-16", "close": 0.47, "volume": 1814892.0}, {"date": "2018-11-19", "close": 0.48, "volume": 1770867.0}, {"date": "2018-11-20", "close": 0.5, "volume": 3429666.0}, {"date": "2018-11-21", "close": 0.49, "volume": 2843896.0}, {"date": "2018-11-22", "close": 0.475, "volume": 1782234.0}, {"date": "2018-11-23", "close": 0.455, "volume": 935614.0}, {"date": "2018-11-26", "close": 0.425, "volume": 1411489.0}, {"date": "2018-11-27", "close": 0.44, "volume": 1411915.0}, {"date": "2018-11-28", "close": 0.44, "volume": 547777.0}, {"date": "2018-11-29", "close": 0.43, "volume": 673284.0}, {"date": "2018-11-30", "close": 0.445, "volume": 744570.0}, {"date": "2018-12-03", "close": 0.43, "volume": 281645.0}, {"date": "2018-12-04", "close": 0.43, "volume": 755692.0}, {"date": "2018-12-05", "close": 0.405, "volume": 1372829.0}, {"date": "2018-12-06", "close": 0.43, "volume": 735174.0}, {"date": "2018-12-07", "close": 0.44, "volume": 561634.0}, {"date": "2018-12-10", "close": 0.43, "volume": 1565628.0}, {"date": "2018-12-11", "close": 0.435, "volume": 868488.0}, {"date": "2018-12-12", "close": 0.41, "volume": 1092419.0}, {"date": "2018-12-13", "close": 0.405, "volume": 758507.0}, {"date": "2018-12-14", "close": 0.4, "volume": 328265.0}, {"date": "2018-12-17", "close": 0.395, "volume": 417972.0}, {"date": "2018-12-18", "close": 0.385, "volume": 781896.0}, {"date": "2018-12-19", "close": 0.365, "volume": 805040.0}, {"date": "2018-12-20", "close": 0.39, "volume": 711042.0}, {"date": "2018-12-21", "close": 0.365, "volume": 1949924.0}, {"date": "2018-12-24", "close": 0.37, "volume": 243158.0}, {"date": "2018-12-27", "close": 0.415, "volume": 834743.0}, {"date": "2018-12-28", "close": 0.4, "volume": 262480.0}, {"date": "2018-12-31", "close": 0.41, "volume": 433837.0}, {"date": "2019-01-02", "close": 0.435, "volume": 653311.0}, {"date": "2019-01-03", "close": 0.44, "volume": 646978.0}, {"date": "2019-01-04", "close": 0.43, "volume": 231164.0}, {"date": "2019-01-07", "close": 0.425, "volume": 630593.0}, {"date": "2019-01-08", "close": 0.43, "volume": 1093594.0}, {"date": "2019-01-09", "close": 0.43, "volume": 580422.0}, {"date": "2019-01-10", "close": 0.43, "volume": 535031.0}, {"date": "2019-01-11", "close": 0.435, "volume": 961420.0}, {"date": "2019-01-14", "close": 0.44, "volume": 652400.0}, {"date": "2019-01-15", "close": 0.48, "volume": 1299436.0}, {"date": "2019-01-16", "close": 0.49, "volume": 2630892.0}, {"date": "2019-01-17", "close": 0.495, "volume": 640616.0}, {"date": "2019-01-18", "close": 0.525, "volume": 2921816.0}, {"date": "2019-01-21", "close": 0.5, "volume": 1754967.0}, {"date": "2019-01-22", "close": 0.5, "volume": 991505.0}, {"date": "2019-01-23", "close": 0.505, "volume": 3516549.0}, {"date": "2019-01-24", "close": 0.49, "volume": 1359376.0}, {"date": "2019-01-25", "close": 0.515, "volume": 349859.0}, {"date": "2019-01-29", "close": 0.5, "volume": 1118458.0}, {"date": "2019-01-30", "close": 0.49, "volume": 1363350.0}, {"date": "2019-01-31", "close": 0.49, "volume": 954589.0}, {"date": "2019-02-01", "close": 0.52, "volume": 1300633.0}, {"date": "2019-02-04", "close": 0.51, "volume": 1267178.0}, {"date": "2019-02-05", "close": 0.505, "volume": 4089248.0}, {"date": "2019-02-06", "close": 0.57, "volume": 5310143.0}, {"date": "2019-02-07", "close": 0.55, "volume": 1904625.0}, {"date": "2019-02-08", "close": 0.555, "volume": 1514217.0}, {"date": "2019-02-11", "close": 0.6, "volume": 3385389.0}, {"date": "2019-02-12", "close": 0.635, "volume": 2793114.0}, {"date": "2019-02-13", "close": 0.63, "volume": 1227987.0}, {"date": "2019-02-14", "close": 0.625, "volume": 2698482.0}, {"date": "2019-02-15", "close": 0.62, "volume": 1372937.0}, {"date": "2019-02-18", "close": 0.615, "volume": 1404116.0}, {"date": "2019-02-19", "close": 0.61, "volume": 1737890.0}, {"date": "2019-02-22", "close": 0.62, "volume": 1928965.0}, {"date": "2019-02-25", "close": 0.65, "volume": 3189755.0}, {"date": "2019-02-26", "close": 0.64, "volume": 1355982.0}, {"date": "2019-02-27", "close": 0.645, "volume": 1486912.0}, {"date": "2019-02-28", "close": 0.64, "volume": 1350668.0}, {"date": "2019-03-01", "close": 0.63, "volume": 1214667.0}, {"date": "2019-03-04", "close": 0.61, "volume": 1264555.0}, {"date": "2019-03-05", "close": 0.56, "volume": 2109694.0}, {"date": "2019-03-06", "close": 0.565, "volume": 766865.0}, {"date": "2019-03-07", "close": 0.6, "volume": 595304.0}, {"date": "2019-03-08", "close": 0.595, "volume": 901342.0}, {"date": "2019-03-11", "close": 0.615, "volume": 923730.0}, {"date": "2019-03-12", "close": 0.61, "volume": 698214.0}, {"date": "2019-03-13", "close": 0.61, "volume": 353828.0}, {"date": "2019-03-14", "close": 0.605, "volume": 3050170.0}, {"date": "2019-03-15", "close": 0.595, "volume": 2331695.0}, {"date": "2019-03-18", "close": 0.595, "volume": 1153445.0}, {"date": "2019-03-19", "close": 0.58, "volume": 1270287.0}, {"date": "2019-03-20", "close": 0.59, "volume": 975425.0}, {"date": "2019-03-21", "close": 0.585, "volume": 436092.0}, {"date": "2019-03-22", "close": 0.58, "volume": 779566.0}, {"date": "2019-03-25", "close": 0.565, "volume": 1053995.0}, {"date": "2019-03-26", "close": 0.555, "volume": 1474168.0}, {"date": "2019-03-27", "close": 0.55, "volume": 1475552.0}, {"date": "2019-03-28", "close": 0.555, "volume": 1595406.0}, {"date": "2019-03-29", "close": 0.55, "volume": 1147399.0}, {"date": "2019-04-01", "close": 0.55, "volume": 463091.0}, {"date": "2019-04-02", "close": 0.56, "volume": 1182567.0}, {"date": "2019-04-03", "close": 0.55, "volume": 493790.0}, {"date": "2019-04-04", "close": 0.555, "volume": 807764.0}, {"date": "2019-04-05", "close": 0.565, "volume": 868824.0}, {"date": "2019-04-08", "close": 0.56, "volume": 467276.0}, {"date": "2019-04-09", "close": 0.56, "volume": 157812.0}, {"date": "2019-04-10", "close": 0.58, "volume": 672523.0}, {"date": "2019-04-11", "close": 0.58, "volume": 1264351.0}, {"date": "2019-04-12", "close": 0.55, "volume": 679556.0}, {"date": "2019-04-15", "close": 0.545, "volume": 643273.0}, {"date": "2019-04-16", "close": 0.54, "volume": 537602.0}, {"date": "2019-04-17", "close": 0.535, "volume": 681124.0}, {"date": "2019-04-18", "close": 0.545, "volume": 258462.0}, {"date": "2019-04-23", "close": 0.52, "volume": 1109547.0}, {"date": "2019-04-24", "close": 0.505, "volume": 1913649.0}, {"date": "2019-04-26", "close": 0.51, "volume": 1335487.0}, {"date": "2019-04-29", "close": 0.555, "volume": 146740.0}, {"date": "2019-04-30", "close": 0.52, "volume": 1171690.0}, {"date": "2019-05-01", "close": 0.51, "volume": 457016.0}, {"date": "2019-05-02", "close": 0.52, "volume": 297349.0}, {"date": "2019-05-03", "close": 0.535, "volume": 925987.0}, {"date": "2019-05-06", "close": 0.52, "volume": 674589.0}, {"date": "2019-05-07", "close": 0.545, "volume": 823795.0}, {"date": "2019-05-08", "close": 0.56, "volume": 1322976.0}, {"date": "2019-05-09", "close": 0.595, "volume": 2997705.0}, {"date": "2019-05-10", "close": 0.61, "volume": 2479655.0}, {"date": "2019-05-13", "close": 0.63, "volume": 955148.0}, {"date": "2019-05-14", "close": 0.64, "volume": 1931100.0}, {"date": "2019-05-15", "close": 0.61, "volume": 740933.0}, {"date": "2019-05-16", "close": 0.625, "volume": 782948.0}, {"date": "2019-05-17", "close": 0.625, "volume": 937912.0}, {"date": "2019-05-20", "close": 0.625, "volume": 449668.0}, {"date": "2019-05-21", "close": 0.64, "volume": 1728003.0}, {"date": "2019-05-22", "close": 0.64, "volume": 1439391.0}, {"date": "2019-05-23", "close": 0.665, "volume": 1738619.0}, {"date": "2019-05-24", "close": 0.675, "volume": 1438661.0}, {"date": "2019-05-27", "close": 0.66, "volume": 916344.0}, {"date": "2019-05-28", "close": 0.66, "volume": 1374654.0}, {"date": "2019-05-29", "close": 0.635, "volume": 393875.0}, {"date": "2019-05-30", "close": 0.62, "volume": 561651.0}, {"date": "2019-05-31", "close": 0.62, "volume": 537238.0}, {"date": "2019-06-03", "close": 0.645, "volume": 1039031.0}, {"date": "2019-06-04", "close": 0.635, "volume": 1255631.0}, {"date": "2019-06-05", "close": 0.61, "volume": 506084.0}, {"date": "2019-06-06", "close": 0.58, "volume": 3234531.0}, {"date": "2019-06-07", "close": 0.59, "volume": 1104897.0}, {"date": "2019-06-11", "close": 0.6, "volume": 975757.0}, {"date": "2019-06-12", "close": 0.6, "volume": 454666.0}, {"date": "2019-06-13", "close": 0.625, "volume": 455005.0}, {"date": "2019-06-14", "close": 0.64, "volume": 585218.0}, {"date": "2019-06-17", "close": 0.65, "volume": 687736.0}, {"date": "2019-06-18", "close": 0.625, "volume": 1281146.0}, {"date": "2019-06-19", "close": 0.635, "volume": 1201272.0}, {"date": "2019-06-20", "close": 0.695, "volume": 2741553.0}, {"date": "2019-06-21", "close": 0.69, "volume": 1944535.0}, {"date": "2019-06-24", "close": 0.71, "volume": 1331979.0}, {"date": "2019-06-25", "close": 0.72, "volume": 2254373.0}, {"date": "2019-06-26", "close": 0.73, "volume": 1778419.0}, {"date": "2019-06-27", "close": 0.715, "volume": 1321534.0}, {"date": "2019-06-28", "close": 0.7, "volume": 1101373.0}, {"date": "2019-07-01", "close": 0.69, "volume": 473984.0}, {"date": "2019-07-02", "close": 0.69, "volume": 1200223.0}, {"date": "2019-07-03", "close": 0.685, "volume": 903181.0}, {"date": "2019-07-04", "close": 0.675, "volume": 475004.0}, {"date": "2019-07-05", "close": 0.675, "volume": 483299.0}, {"date": "2019-07-08", "close": 0.675, "volume": 451271.0}, {"date": "2019-07-09", "close": 0.66, "volume": 705847.0}, {"date": "2019-07-10", "close": 0.615, "volume": 1397737.0}, {"date": "2019-07-11", "close": 0.615, "volume": 3015788.0}, {"date": "2019-07-12", "close": 0.63, "volume": 1962375.0}, {"date": "2019-07-15", "close": 0.66, "volume": 1305771.0}, {"date": "2019-07-16", "close": 0.635, "volume": 1069514.0}, {"date": "2019-07-17", "close": 0.635, "volume": 890155.0}, {"date": "2019-07-18", "close": 0.625, "volume": 984665.0}, {"date": "2019-07-19", "close": 0.61, "volume": 1398215.0}, {"date": "2019-07-22", "close": 0.63, "volume": 845218.0}, {"date": "2019-07-23", "close": 0.625, "volume": 623224.0}, {"date": "2019-07-26", "close": 0.59, "volume": 17127427.0}, {"date": "2019-07-29", "close": 0.58, "volume": 1121101.0}, {"date": "2019-07-30", "close": 0.58, "volume": 6055010.0}, {"date": "2019-07-31", "close": 0.57, "volume": 3710336.0}, {"date": "2019-08-01", "close": 0.57, "volume": 2656585.0}, {"date": "2019-08-02", "close": 0.605, "volume": 5792691.0}, {"date": "2019-08-05", "close": 0.625, "volume": 5296434.0}, {"date": "2019-08-06", "close": 0.615, "volume": 3250431.0}, {"date": "2019-08-07", "close": 0.625, "volume": 2391056.0}, {"date": "2019-08-08", "close": 0.63, "volume": 5117207.0}, {"date": "2019-08-09", "close": 0.63, "volume": 8146129.0}, {"date": "2019-08-12", "close": 0.61, "volume": 2031299.0}, {"date": "2019-08-13", "close": 0.595, "volume": 4639461.0}, {"date": "2019-08-14", "close": 0.585, "volume": 4840498.0}, {"date": "2019-08-15", "close": 0.57, "volume": 4718099.0}, {"date": "2019-08-16", "close": 0.54, "volume": 1534931.0}, {"date": "2019-08-19", "close": 0.54, "volume": 2574726.0}, {"date": "2019-08-20", "close": 0.54, "volume": 1600372.0}, {"date": "2019-08-21", "close": 0.57, "volume": 2050479.0}, {"date": "2019-08-22", "close": 0.58, "volume": 701312.0}, {"date": "2019-08-23", "close": 0.595, "volume": 4381364.0}, {"date": "2019-08-26", "close": 0.615, "volume": 1338737.0}, {"date": "2019-08-27", "close": 0.61, "volume": 862662.0}, {"date": "2019-08-28", "close": 0.615, "volume": 2799771.0}, {"date": "2019-08-29", "close": 0.62, "volume": 1276837.0}, {"date": "2019-08-30", "close": 0.59, "volume": 727559.0}, {"date": "2019-09-02", "close": 0.59, "volume": 521752.0}, {"date": "2019-09-03", "close": 0.57, "volume": 781125.0}, {"date": "2019-09-04", "close": 0.62, "volume": 982491.0}, {"date": "2019-09-05", "close": 0.595, "volume": 459787.0}, {"date": "2019-09-06", "close": 0.58, "volume": 734228.0}, {"date": "2019-09-09", "close": 0.595, "volume": 1267001.0}, {"date": "2019-09-10", "close": 0.62, "volume": 4849202.0}, {"date": "2019-09-11", "close": 0.64, "volume": 3626268.0}, {"date": "2019-09-12", "close": 0.635, "volume": 1893320.0}, {"date": "2019-09-13", "close": 0.63, "volume": 2582012.0}, {"date": "2019-09-16", "close": 0.63, "volume": 3252363.0}, {"date": "2019-09-17", "close": 0.635, "volume": 2793381.0}, {"date": "2019-09-18", "close": 0.62, "volume": 2061879.0}, {"date": "2019-09-19", "close": 0.62, "volume": 1248312.0}, {"date": "2019-09-20", "close": 0.63, "volume": 10513853.0}, {"date": "2019-09-23", "close": 0.625, "volume": 952805.0}, {"date": "2019-09-24", "close": 0.625, "volume": 684324.0}, {"date": "2019-09-25", "close": 0.625, "volume": 784726.0}, {"date": "2019-09-26", "close": 0.61, "volume": 935674.0}, {"date": "2019-09-27", "close": 0.6, "volume": 950572.0}, {"date": "2019-09-30", "close": 0.605, "volume": 639427.0}, {"date": "2019-10-01", "close": 0.585, "volume": 1835733.0}, {"date": "2019-10-02", "close": 0.605, "volume": 1963602.0}, {"date": "2019-10-03", "close": 0.61, "volume": 1052402.0}, {"date": "2019-10-04", "close": 0.58, "volume": 1689709.0}, {"date": "2019-10-07", "close": 0.59, "volume": 319054.0}, {"date": "2019-10-08", "close": 0.595, "volume": 405969.0}, {"date": "2019-10-09", "close": 0.58, "volume": 632790.0}, {"date": "2019-10-10", "close": 0.575, "volume": 2671086.0}, {"date": "2019-10-11", "close": 0.56, "volume": 2089718.0}, {"date": "2019-10-14", "close": 0.555, "volume": 455299.0}, {"date": "2019-10-15", "close": 0.55, "volume": 398148.0}, {"date": "2019-10-16", "close": 0.54, "volume": 583166.0}, {"date": "2019-10-17", "close": 0.535, "volume": 527545.0}, {"date": "2019-10-18", "close": 0.525, "volume": 1332453.0}, {"date": "2019-10-21", "close": 0.535, "volume": 695454.0}, {"date": "2019-10-22", "close": 0.53, "volume": 590001.0}, {"date": "2019-10-23", "close": 0.52, "volume": 2743100.0}, {"date": "2019-10-24", "close": 0.52, "volume": 2528271.0}, {"date": "2019-10-25", "close": 0.525, "volume": 956150.0}, {"date": "2019-10-28", "close": 0.535, "volume": 183660.0}, {"date": "2019-10-29", "close": 0.53, "volume": 500696.0}, {"date": "2019-10-30", "close": 0.535, "volume": 1913715.0}, {"date": "2019-10-31", "close": 0.55, "volume": 1207232.0}, {"date": "2019-11-01", "close": 0.545, "volume": 1350001.0}, {"date": "2019-11-04", "close": 0.54, "volume": 385371.0}, {"date": "2019-11-05", "close": 0.545, "volume": 889001.0}, {"date": "2019-11-06", "close": 0.535, "volume": 2546397.0}, {"date": "2019-11-07", "close": 0.545, "volume": 2055048.0}, {"date": "2019-11-08", "close": 0.51, "volume": 1132990.0}, {"date": "2019-11-11", "close": 0.5, "volume": 1388796.0}, {"date": "2019-11-12", "close": 0.46, "volume": 1844117.0}, {"date": "2019-11-13", "close": 0.44, "volume": 4266257.0}, {"date": "2019-11-14", "close": 0.475, "volume": 2939542.0}, {"date": "2019-11-15", "close": 0.47, "volume": 1711475.0}, {"date": "2019-11-18", "close": 0.465, "volume": 1120863.0}, {"date": "2019-11-19", "close": 0.46, "volume": 3339108.0}, {"date": "2019-11-20", "close": 0.47, "volume": 1839514.0}, {"date": "2019-11-21", "close": 0.45, "volume": 1862194.0}, {"date": "2019-11-22", "close": 0.47, "volume": 906091.0}, {"date": "2019-11-25", "close": 0.455, "volume": 1317214.0}, {"date": "2019-11-26", "close": 0.465, "volume": 2791951.0}, {"date": "2019-11-27", "close": 0.495, "volume": 940210.0}, {"date": "2019-11-28", "close": 0.495, "volume": 1210073.0}, {"date": "2019-11-29", "close": 0.495, "volume": 415312.0}, {"date": "2019-12-02", "close": 0.48, "volume": 471801.0}, {"date": "2019-12-03", "close": 0.495, "volume": 608129.0}, {"date": "2019-12-04", "close": 0.505, "volume": 1514770.0}, {"date": "2019-12-05", "close": 0.495, "volume": 1052999.0}, {"date": "2019-12-06", "close": 0.5, "volume": 847027.0}, {"date": "2019-12-09", "close": 0.5, "volume": 528522.0}, {"date": "2019-12-10", "close": 0.505, "volume": 456341.0}, {"date": "2019-12-11", "close": 0.51, "volume": 1067134.0}, {"date": "2019-12-12", "close": 0.5, "volume": 785534.0}, {"date": "2019-12-13", "close": 0.515, "volume": 1209998.0}, {"date": "2019-12-16", "close": 0.5, "volume": 1035628.0}, {"date": "2019-12-17", "close": 0.515, "volume": 917580.0}, {"date": "2019-12-18", "close": 0.5, "volume": 793192.0}, {"date": "2019-12-19", "close": 0.495, "volume": 417999.0}, {"date": "2019-12-20", "close": 0.52, "volume": 1592788.0}, {"date": "2019-12-23", "close": 0.505, "volume": 755219.0}, {"date": "2019-12-24", "close": 0.525, "volume": 1197655.0}, {"date": "2019-12-27", "close": 0.54, "volume": 1192434.0}, {"date": "2019-12-30", "close": 0.535, "volume": 722434.0}, {"date": "2019-12-31", "close": 0.535, "volume": 297708.0}, {"date": "2020-01-02", "close": 0.535, "volume": 387579.0}, {"date": "2020-01-03", "close": 0.56, "volume": 919755.0}, {"date": "2020-01-06", "close": 0.565, "volume": 1833560.0}, {"date": "2020-01-07", "close": 0.54, "volume": 779085.0}, {"date": "2020-01-08", "close": 0.525, "volume": 1200004.0}, {"date": "2020-01-09", "close": 0.525, "volume": 415196.0}, {"date": "2020-01-10", "close": 0.505, "volume": 535856.0}, {"date": "2020-01-13", "close": 0.505, "volume": 333060.0}, {"date": "2020-01-14", "close": 0.495, "volume": 520890.0}, {"date": "2020-01-15", "close": 0.505, "volume": 950649.0}, {"date": "2020-01-16", "close": 0.515, "volume": 550465.0}, {"date": "2020-01-17", "close": 0.52, "volume": 730262.0}, {"date": "2020-01-20", "close": 0.525, "volume": 718432.0}, {"date": "2020-01-21", "close": 0.53, "volume": 1739651.0}, {"date": "2020-01-22", "close": 0.525, "volume": 2150092.0}, {"date": "2020-01-23", "close": 0.51, "volume": 353821.0}, {"date": "2020-01-24", "close": 0.515, "volume": 629070.0}, {"date": "2020-01-28", "close": 0.525, "volume": 1826769.0}, {"date": "2020-01-29", "close": 0.51, "volume": 1924960.0}, {"date": "2020-01-30", "close": 0.49, "volume": 2427090.0}, {"date": "2020-01-31", "close": 0.48, "volume": 1977687.0}, {"date": "2020-02-03", "close": 0.47, "volume": 806715.0}, {"date": "2020-02-04", "close": 0.47, "volume": 327414.0}, {"date": "2020-02-05", "close": 0.455, "volume": 705236.0}, {"date": "2020-02-06", "close": 0.46, "volume": 1082148.0}, {"date": "2020-02-07", "close": 0.505, "volume": 7400055.0}, {"date": "2020-02-10", "close": 0.51, "volume": 1206721.0}, {"date": "2020-02-11", "close": 0.535, "volume": 1404478.0}, {"date": "2020-02-12", "close": 0.535, "volume": 1684576.0}, {"date": "2020-02-13", "close": 0.565, "volume": 2881262.0}, {"date": "2020-02-14", "close": 0.545, "volume": 3000796.0}, {"date": "2020-02-17", "close": 0.545, "volume": 1150468.0}, {"date": "2020-02-18", "close": 0.545, "volume": 3429555.0}, {"date": "2020-02-19", "close": 0.575, "volume": 4292818.0}, {"date": "2020-02-20", "close": 0.595, "volume": 4259061.0}, {"date": "2020-02-21", "close": 0.59, "volume": 2188330.0}, {"date": "2020-02-24", "close": 0.64, "volume": 7493095.0}, {"date": "2020-02-25", "close": 0.61, "volume": 8089906.0}, {"date": "2020-02-26", "close": 0.62, "volume": 4925481.0}, {"date": "2020-02-27", "close": 0.63, "volume": 3220620.0}, {"date": "2020-02-28", "close": 0.6, "volume": 4079430.0}, {"date": "2020-03-02", "close": 0.55, "volume": 5235764.0}, {"date": "2020-03-03", "close": 0.55, "volume": 3870143.0}, {"date": "2020-03-04", "close": 0.555, "volume": 2274675.0}, {"date": "2020-03-05", "close": 0.55, "volume": 1314279.0}, {"date": "2020-03-06", "close": 0.545, "volume": 3748647.0}, {"date": "2020-03-09", "close": 0.47, "volume": 3363674.0}, {"date": "2020-03-10", "close": 0.48, "volume": 2554758.0}, {"date": "2020-03-11", "close": 0.45, "volume": 4123238.0}, {"date": "2020-03-12", "close": 0.395, "volume": 4540706.0}, {"date": "2020-03-13", "close": 0.375, "volume": 3417051.0}, {"date": "2020-03-16", "close": 0.35, "volume": 2240480.0}, {"date": "2020-03-17", "close": 0.34, "volume": 3726203.0}, {"date": "2020-03-18", "close": 0.34, "volume": 8342070.0}, {"date": "2020-03-19", "close": 0.285, "volume": 4081210.0}, {"date": "2020-03-20", "close": 0.325, "volume": 2041062.0}, {"date": "2020-03-25", "close": 0.415, "volume": 7967325.0}, {"date": "2020-03-26", "close": 0.41, "volume": 4421278.0}, {"date": "2020-03-27", "close": 0.4, "volume": 5556066.0}, {"date": "2020-03-30", "close": 0.395, "volume": 1835631.0}, {"date": "2020-03-31", "close": 0.4, "volume": 1962104.0}, {"date": "2020-04-01", "close": 0.4, "volume": 1502360.0}, {"date": "2020-04-02", "close": 0.42, "volume": 1949976.0}, {"date": "2020-04-03", "close": 0.48, "volume": 7373469.0}, {"date": "2020-04-06", "close": 0.52, "volume": 2236636.0}, {"date": "2020-04-07", "close": 0.515, "volume": 3432194.0}, {"date": "2020-04-08", "close": 0.49, "volume": 2240503.0}, {"date": "2020-04-09", "close": 0.5, "volume": 2466780.0}, {"date": "2020-04-14", "close": 0.55, "volume": 5638426.0}, {"date": "2020-04-15", "close": 0.555, "volume": 2407388.0}, {"date": "2020-04-16", "close": 0.52, "volume": 3039565.0}, {"date": "2020-04-17", "close": 0.535, "volume": 2065684.0}, {"date": "2020-04-20", "close": 0.555, "volume": 1187230.0}, {"date": "2020-04-21", "close": 0.55, "volume": 2177746.0}, {"date": "2020-04-22", "close": 0.55, "volume": 1454512.0}, {"date": "2020-04-23", "close": 0.55, "volume": 3356605.0}, {"date": "2020-04-24", "close": 0.61, "volume": 5319002.0}, {"date": "2020-04-27", "close": 0.6, "volume": 2151298.0}, {"date": "2020-04-28", "close": 0.585, "volume": 1710936.0}, {"date": "2020-04-29", "close": 0.585, "volume": 1427278.0}, {"date": "2020-04-30", "close": 0.57, "volume": 1480207.0}, {"date": "2020-05-01", "close": 0.555, "volume": 1120161.0}, {"date": "2020-05-04", "close": 0.56, "volume": 1416815.0}, {"date": "2020-05-05", "close": 0.575, "volume": 1814836.0}, {"date": "2020-05-06", "close": 0.61, "volume": 1828470.0}, {"date": "2020-05-07", "close": 0.59, "volume": 1641142.0}, {"date": "2020-05-08", "close": 0.6, "volume": 1077709.0}, {"date": "2020-05-11", "close": 0.59, "volume": 3659592.0}, {"date": "2020-05-12", "close": 0.565, "volume": 1877987.0}, {"date": "2020-05-13", "close": 0.58, "volume": 2632677.0}, {"date": "2020-05-14", "close": 0.575, "volume": 2662913.0}, {"date": "2020-05-15", "close": 0.595, "volume": 2668678.0}, {"date": "2020-05-18", "close": 0.645, "volume": 6695406.0}, {"date": "2020-05-19", "close": 0.635, "volume": 3080989.0}, {"date": "2020-05-20", "close": 0.68, "volume": 5852238.0}, {"date": "2020-05-21", "close": 0.7, "volume": 3660729.0}, {"date": "2020-05-22", "close": 0.69, "volume": 3482555.0}, {"date": "2020-05-25", "close": 0.71, "volume": 2286942.0}, {"date": "2020-05-26", "close": 0.745, "volume": 3659316.0}, {"date": "2020-05-27", "close": 0.72, "volume": 7056670.0}, {"date": "2020-05-28", "close": 0.8, "volume": 4031863.0}, {"date": "2020-05-29", "close": 0.85, "volume": 11152906.0}, {"date": "2020-06-01", "close": 0.92, "volume": 6530156.0}, {"date": "2020-06-02", "close": 0.88, "volume": 6503482.0}, {"date": "2020-06-03", "close": 0.835, "volume": 4534060.0}, {"date": "2020-06-04", "close": 0.8, "volume": 4284672.0}, {"date": "2020-06-05", "close": 0.84, "volume": 3246729.0}, {"date": "2020-06-09", "close": 0.8, "volume": 5771952.0}, {"date": "2020-06-10", "close": 0.875, "volume": 4962954.0}, {"date": "2020-06-11", "close": 0.99, "volume": 9699585.0}, {"date": "2020-06-12", "close": 0.96, "volume": 4991085.0}, {"date": "2020-06-15", "close": 0.925, "volume": 5320005.0}, {"date": "2020-06-16", "close": 0.95, "volume": 4974557.0}, {"date": "2020-06-17", "close": 0.945, "volume": 4177585.0}, {"date": "2020-06-18", "close": 0.955, "volume": 2611592.0}, {"date": "2020-06-19", "close": 0.97, "volume": 4417448.0}, {"date": "2020-06-22", "close": 1.065, "volume": 5843512.0}, {"date": "2020-06-23", "close": 1.06, "volume": 4884590.0}, {"date": "2020-06-24", "close": 1.18, "volume": 9840738.0}, {"date": "2020-06-25", "close": 1.075, "volume": 8543785.0}, {"date": "2020-06-26", "close": 1.07, "volume": 3909673.0}, {"date": "2020-06-29", "close": 1.04, "volume": 4018624.0}, {"date": "2020-06-30", "close": 1.06, "volume": 2253678.0}, {"date": "2020-07-01", "close": 1.03, "volume": 5927416.0}, {"date": "2020-07-02", "close": 0.98, "volume": 5722554.0}, {"date": "2020-07-03", "close": 0.965, "volume": 5323350.0}, {"date": "2020-07-06", "close": 0.97, "volume": 3942859.0}, {"date": "2020-07-07", "close": 1.0, "volume": 5295133.0}, {"date": "2020-07-08", "close": 1.12, "volume": 11211275.0}, {"date": "2020-07-10", "close": 1.075, "volume": 10842893.0}, {"date": "2020-07-13", "close": 1.105, "volume": 4772296.0}, {"date": "2020-07-14", "close": 1.05, "volume": 4764296.0}, {"date": "2020-07-15", "close": 1.045, "volume": 4229556.0}, {"date": "2020-07-16", "close": 1.045, "volume": 4193721.0}, {"date": "2020-07-17", "close": 1.05, "volume": 5297853.0}, {"date": "2020-07-20", "close": 1.045, "volume": 3767491.0}, {"date": "2020-07-21", "close": 1.09, "volume": 4187242.0}, {"date": "2020-07-22", "close": 1.1, "volume": 6056466.0}, {"date": "2020-07-23", "close": 1.06, "volume": 5428214.0}, {"date": "2020-07-24", "close": 1.04, "volume": 3535583.0}, {"date": "2020-07-27", "close": 1.1, "volume": 7700922.0}, {"date": "2020-07-28", "close": 1.065, "volume": 6244882.0}, {"date": "2020-07-29", "close": 1.075, "volume": 5604166.0}, {"date": "2020-07-30", "close": 1.05, "volume": 2367072.0}, {"date": "2020-07-31", "close": 1.03, "volume": 3870895.0}, {"date": "2020-08-03", "close": 1.07, "volume": 3740213.0}, {"date": "2020-08-04", "close": 1.06, "volume": 2252600.0}, {"date": "2020-08-05", "close": 1.12, "volume": 6030995.0}, {"date": "2020-08-06", "close": 1.16, "volume": 5922374.0}, {"date": "2020-08-07", "close": 1.17, "volume": 4054571.0}, {"date": "2020-08-10", "close": 1.12, "volume": 6004946.0}, {"date": "2020-08-11", "close": 1.105, "volume": 4978696.0}, {"date": "2020-08-12", "close": 1.02, "volume": 8735289.0}, {"date": "2020-08-13", "close": 1.005, "volume": 7959387.0}, {"date": "2020-08-14", "close": 1.055, "volume": 3767640.0}, {"date": "2020-08-17", "close": 1.055, "volume": 2950484.0}, {"date": "2020-08-18", "close": 1.085, "volume": 3990712.0}, {"date": "2020-08-19", "close": 1.055, "volume": 3622222.0}, {"date": "2020-08-20", "close": 1.03, "volume": 4026812.0}, {"date": "2020-08-21", "close": 1.025, "volume": 2311917.0}, {"date": "2020-08-24", "close": 1.03, "volume": 3312441.0}, {"date": "2020-08-25", "close": 1.01, "volume": 2976786.0}, {"date": "2020-08-26", "close": 0.995, "volume": 2680686.0}, {"date": "2020-08-27", "close": 0.995, "volume": 3885311.0}, {"date": "2020-08-28", "close": 0.985, "volume": 7616513.0}, {"date": "2020-08-31", "close": 1.03, "volume": 3330671.0}, {"date": "2020-09-01", "close": 1.05, "volume": 3143948.0}, {"date": "2020-09-02", "close": 1.015, "volume": 1861327.0}, {"date": "2020-09-03", "close": 1.0, "volume": 2032509.0}, {"date": "2020-09-04", "close": 0.995, "volume": 2823319.0}, {"date": "2020-09-07", "close": 1.015, "volume": 2599142.0}, {"date": "2020-09-08", "close": 1.045, "volume": 2715378.0}, {"date": "2020-09-09", "close": 1.02, "volume": 3144021.0}, {"date": "2020-09-10", "close": 1.065, "volume": 3400429.0}, {"date": "2020-09-11", "close": 1.02, "volume": 1878651.0}, {"date": "2020-09-14", "close": 1.08, "volume": 4638486.0}, {"date": "2020-09-15", "close": 1.105, "volume": 5349314.0}, {"date": "2020-09-16", "close": 1.11, "volume": 3399081.0}, {"date": "2020-09-17", "close": 1.13, "volume": 7515697.0}, {"date": "2020-09-18", "close": 1.17, "volume": 28218674.0}, {"date": "2020-09-21", "close": 1.13, "volume": 5349741.0}, {"date": "2020-09-22", "close": 1.08, "volume": 5879640.0}, {"date": "2020-09-23", "close": 1.06, "volume": 2847752.0}, {"date": "2020-09-24", "close": 1.0, "volume": 7291474.0}, {"date": "2020-09-25", "close": 1.035, "volume": 2928692.0}, {"date": "2020-09-28", "close": 1.03, "volume": 2585984.0}, {"date": "2020-09-29", "close": 1.04, "volume": 1250393.0}, {"date": "2020-09-30", "close": 1.025, "volume": 1404610.0}, {"date": "2020-10-01", "close": 1.055, "volume": 2434436.0}, {"date": "2020-10-02", "close": 1.08, "volume": 3574915.0}, {"date": "2020-10-05", "close": 1.08, "volume": 2025206.0}, {"date": "2020-10-06", "close": 1.15, "volume": 4955678.0}, {"date": "2020-10-07", "close": 1.125, "volume": 3048756.0}, {"date": "2020-10-08", "close": 1.11, "volume": 5643230.0}, {"date": "2020-10-09", "close": 1.16, "volume": 6412962.0}, {"date": "2020-10-12", "close": 1.23, "volume": 6791168.0}, {"date": "2020-10-13", "close": 1.24, "volume": 4666145.0}, {"date": "2020-10-14", "close": 1.23, "volume": 4465772.0}, {"date": "2020-10-15", "close": 1.235, "volume": 3067507.0}, {"date": "2020-10-16", "close": 1.3, "volume": 3903954.0}, {"date": "2020-10-19", "close": 1.275, "volume": 3250899.0}, {"date": "2020-10-20", "close": 1.29, "volume": 3335677.0}, {"date": "2020-10-21", "close": 1.295, "volume": 3127086.0}, {"date": "2020-10-22", "close": 1.285, "volume": 1547725.0}, {"date": "2020-10-23", "close": 1.25, "volume": 2780072.0}, {"date": "2020-10-26", "close": 1.215, "volume": 2018748.0}, {"date": "2020-10-27", "close": 1.155, "volume": 3889637.0}, {"date": "2020-10-28", "close": 1.195, "volume": 2690045.0}, {"date": "2020-10-29", "close": 1.16, "volume": 2589313.0}, {"date": "2020-10-30", "close": 1.135, "volume": 2087955.0}, {"date": "2020-11-02", "close": 1.18, "volume": 3034457.0}, {"date": "2020-11-03", "close": 1.165, "volume": 3021619.0}, {"date": "2020-11-04", "close": 1.2, "volume": 1906563.0}, {"date": "2020-11-05", "close": 1.23, "volume": 2374598.0}, {"date": "2020-11-06", "close": 1.355, "volume": 7591023.0}, {"date": "2020-11-09", "close": 1.49, "volume": 8933868.0}, {"date": "2020-11-10", "close": 1.32, "volume": 8124798.0}, {"date": "2020-11-11", "close": 1.4, "volume": 8612486.0}, {"date": "2020-11-12", "close": 1.3, "volume": 3868739.0}, {"date": "2020-11-13", "close": 1.37, "volume": 3717818.0}, {"date": "2020-11-16", "close": 1.38, "volume": 338762.0}, {"date": "2020-11-17", "close": 1.335, "volume": 3792967.0}, {"date": "2020-11-18", "close": 1.365, "volume": 3287791.0}, {"date": "2020-11-19", "close": 1.3, "volume": 5497927.0}, {"date": "2020-11-20", "close": 1.28, "volume": 3275242.0}, {"date": "2020-11-23", "close": 1.33, "volume": 3597295.0}, {"date": "2020-11-24", "close": 1.225, "volume": 8797515.0}, {"date": "2020-11-25", "close": 1.175, "volume": 7930303.0}, {"date": "2020-11-26", "close": 1.26, "volume": 5534567.0}, {"date": "2020-11-27", "close": 1.26, "volume": 3346742.0}, {"date": "2020-11-30", "close": 1.315, "volume": 31292105.0}, {"date": "2020-12-01", "close": 1.34, "volume": 8028240.0}, {"date": "2020-12-02", "close": 1.35, "volume": 6941579.0}, {"date": "2020-12-03", "close": 1.37, "volume": 3615662.0}, {"date": "2020-12-04", "close": 1.35, "volume": 3065650.0}, {"date": "2020-12-07", "close": 1.36, "volume": 3254964.0}, {"date": "2020-12-08", "close": 1.39, "volume": 4449335.0}, {"date": "2020-12-09", "close": 1.38, "volume": 3351677.0}, {"date": "2020-12-10", "close": 1.34, "volume": 2992622.0}, {"date": "2020-12-11", "close": 1.355, "volume": 3659700.0}, {"date": "2020-12-14", "close": 1.335, "volume": 6484220.0}, {"date": "2020-12-15", "close": 1.31, "volume": 4833324.0}, {"date": "2020-12-16", "close": 1.35, "volume": 5338590.0}, {"date": "2020-12-17", "close": 1.31, "volume": 8711306.0}, {"date": "2020-12-18", "close": 1.225, "volume": 53538344.0}, {"date": "2020-12-21", "close": 1.2, "volume": 5800043.0}, {"date": "2020-12-22", "close": 1.205, "volume": 3845881.0}, {"date": "2020-12-23", "close": 1.16, "volume": 3785473.0}, {"date": "2020-12-24", "close": 1.14, "volume": 2006105.0}, {"date": "2020-12-29", "close": 1.125, "volume": 3795288.0}, {"date": "2020-12-30", "close": 1.12, "volume": 2041606.0}, {"date": "2020-12-31", "close": 1.12, "volume": 1338337.0}, {"date": "2021-01-04", "close": 1.165, "volume": 1735130.0}, {"date": "2021-01-05", "close": 1.165, "volume": 5425880.0}, {"date": "2021-01-06", "close": 1.145, "volume": 1889106.0}, {"date": "2021-01-07", "close": 1.125, "volume": 1706558.0}, {"date": "2021-01-08", "close": 1.105, "volume": 1233620.0}, {"date": "2021-01-11", "close": 1.055, "volume": 2727828.0}, {"date": "2021-01-12", "close": 1.055, "volume": 1541029.0}, {"date": "2021-01-13", "close": 1.085, "volume": 1096996.0}, {"date": "2021-01-14", "close": 1.035, "volume": 3800384.0}, {"date": "2021-01-15", "close": 1.03, "volume": 2805201.0}, {"date": "2021-01-18", "close": 1.025, "volume": 2332601.0}, {"date": "2021-01-19", "close": 1.025, "volume": 2471591.0}, {"date": "2021-01-20", "close": 1.075, "volume": 1859358.0}, {"date": "2021-01-21", "close": 1.07, "volume": 2991018.0}, {"date": "2021-01-22", "close": 1.05, "volume": 1833285.0}, {"date": "2021-01-25", "close": 1.04, "volume": 776929.0}, {"date": "2021-01-27", "close": 1.03, "volume": 3634154.0}, {"date": "2021-01-28", "close": 1.0, "volume": 5505511.0}, {"date": "2021-01-29", "close": 1.0, "volume": 3475674.0}, {"date": "2021-02-01", "close": 1.03, "volume": 3224599.0}, {"date": "2021-02-02", "close": 1.03, "volume": 2262396.0}, {"date": "2021-02-03", "close": 1.02, "volume": 1910619.0}, {"date": "2021-02-04", "close": 1.015, "volume": 2475870.0}, {"date": "2021-02-05", "close": 1.045, "volume": 3631948.0}, {"date": "2021-02-08", "close": 1.04, "volume": 1876443.0}, {"date": "2021-02-09", "close": 1.025, "volume": 1701151.0}, {"date": "2021-02-10", "close": 1.02, "volume": 1212967.0}, {"date": "2021-02-11", "close": 1.025, "volume": 2405310.0}, {"date": "2021-02-12", "close": 0.98, "volume": 2525703.0}, {"date": "2021-02-15", "close": 1.02, "volume": 2848780.0}, {"date": "2021-02-16", "close": 1.025, "volume": 1444343.0}, {"date": "2021-02-17", "close": 0.965, "volume": 1882325.0}, {"date": "2021-02-18", "close": 0.755, "volume": 21404410.0}, {"date": "2021-02-19", "close": 0.725, "volume": 19837420.0}, {"date": "2021-02-22", "close": 0.69, "volume": 12956145.0}, {"date": "2021-02-23", "close": 0.725, "volume": 15911093.0}, {"date": "2021-02-24", "close": 0.76, "volume": 5472883.0}, {"date": "2021-02-25", "close": 0.725, "volume": 2387196.0}, {"date": "2021-02-26", "close": 0.72, "volume": 7094055.0}, {"date": "2021-03-05", "close": 0.66, "volume": 7664937.0}, {"date": "2021-03-08", "close": 0.77, "volume": 7580814.0}, {"date": "2021-03-09", "close": 0.75, "volume": 4513020.0}, {"date": "2021-03-10", "close": 0.765, "volume": 3378732.0}, {"date": "2021-03-11", "close": 0.77, "volume": 3939003.0}, {"date": "2021-03-12", "close": 0.775, "volume": 1827471.0}, {"date": "2021-03-15", "close": 0.775, "volume": 2039289.0}, {"date": "2021-03-16", "close": 0.81, "volume": 3423858.0}, {"date": "2021-03-17", "close": 0.82, "volume": 2126270.0}, {"date": "2021-03-18", "close": 0.9, "volume": 5783919.0}, {"date": "2021-03-19", "close": 0.85, "volume": 5341027.0}, {"date": "2021-03-22", "close": 0.91, "volume": 4855896.0}, {"date": "2021-03-23", "close": 0.92, "volume": 4351668.0}, {"date": "2021-03-24", "close": 0.89, "volume": 2036888.0}, {"date": "2021-03-25", "close": 0.875, "volume": 1666272.0}, {"date": "2021-03-26", "close": 0.87, "volume": 1521280.0}, {"date": "2021-03-29", "close": 0.83, "volume": 1530488.0}, {"date": "2021-03-30", "close": 0.82, "volume": 2706421.0}, {"date": "2021-03-31", "close": 0.78, "volume": 2719922.0}, {"date": "2021-04-01", "close": 0.81, "volume": 2622093.0}, {"date": "2021-04-06", "close": 0.91, "volume": 4418614.0}, {"date": "2021-04-07", "close": 0.87, "volume": 2467336.0}, {"date": "2021-04-08", "close": 0.905, "volume": 1730744.0}, {"date": "2021-04-09", "close": 0.9, "volume": 2424468.0}, {"date": "2021-04-12", "close": 0.875, "volume": 1766242.0}, {"date": "2021-04-13", "close": 0.855, "volume": 1823489.0}, {"date": "2021-04-14", "close": 0.88, "volume": 1847466.0}, {"date": "2021-04-15", "close": 0.89, "volume": 2196573.0}, {"date": "2021-04-16", "close": 0.92, "volume": 3840961.0}, {"date": "2021-04-19", "close": 0.96, "volume": 2798713.0}, {"date": "2021-04-20", "close": 0.975, "volume": 1947240.0}, {"date": "2021-04-21", "close": 1.0, "volume": 2961383.0}, {"date": "2021-04-22", "close": 1.01, "volume": 3337326.0}, {"date": "2021-04-23", "close": 0.995, "volume": 2837855.0}, {"date": "2021-04-26", "close": 0.955, "volume": 1771564.0}, {"date": "2021-04-27", "close": 0.94, "volume": 4296313.0}, {"date": "2021-04-28", "close": 0.93, "volume": 1569145.0}, {"date": "2021-04-29", "close": 0.95, "volume": 2074528.0}, {"date": "2021-04-30", "close": 0.94, "volume": 1954242.0}, {"date": "2021-05-03", "close": 0.91, "volume": 1290026.0}, {"date": "2021-05-04", "close": 0.925, "volume": 2477968.0}, {"date": "2021-05-05", "close": 0.955, "volume": 1763359.0}, {"date": "2021-05-06", "close": 0.945, "volume": 2683958.0}, {"date": "2021-05-07", "close": 0.96, "volume": 3985237.0}, {"date": "2021-05-10", "close": 0.97, "volume": 3026085.0}, {"date": "2021-05-11", "close": 0.9, "volume": 3143013.0}, {"date": "2021-05-12", "close": 0.885, "volume": 1270905.0}, {"date": "2021-05-13", "close": 0.855, "volume": 4370381.0}, {"date": "2021-05-14", "close": 0.815, "volume": 2802733.0}, {"date": "2021-05-17", "close": 0.9, "volume": 2198947.0}, {"date": "2021-05-18", "close": 0.885, "volume": 3282584.0}, {"date": "2021-05-19", "close": 0.87, "volume": 1527012.0}, {"date": "2021-05-20", "close": 0.89, "volume": 1602412.0}, {"date": "2021-05-21", "close": 0.88, "volume": 1821604.0}, {"date": "2021-05-24", "close": 0.945, "volume": 2584529.0}, {"date": "2021-05-25", "close": 0.94, "volume": 2989752.0}, {"date": "2021-05-26", "close": 0.96, "volume": 2178394.0}, {"date": "2021-05-27", "close": 0.95, "volume": 2636267.0}, {"date": "2021-05-28", "close": 0.935, "volume": 6053763.0}, {"date": "2021-05-31", "close": 0.91, "volume": 4089699.0}, {"date": "2021-06-01", "close": 0.865, "volume": 3718810.0}, {"date": "2021-06-02", "close": 0.87, "volume": 3189686.0}, {"date": "2021-06-03", "close": 0.835, "volume": 4000956.0}, {"date": "2021-06-04", "close": 0.795, "volume": 5739913.0}, {"date": "2021-06-07", "close": 0.79, "volume": 2453506.0}, {"date": "2021-06-08", "close": 0.8, "volume": 3229196.0}, {"date": "2021-06-09", "close": 0.79, "volume": 6206728.0}, {"date": "2021-06-10", "close": 0.77, "volume": 4125463.0}, {"date": "2021-06-11", "close": 0.83, "volume": 4173162.0}, {"date": "2021-06-15", "close": 0.83, "volume": 3148107.0}, {"date": "2021-06-16", "close": 0.84, "volume": 3577475.0}, {"date": "2021-06-17", "close": 0.81, "volume": 2690868.0}, {"date": "2021-06-18", "close": 0.87, "volume": 6112476.0}, {"date": "2021-06-21", "close": 0.86, "volume": 1955934.0}, {"date": "2021-06-22", "close": 0.88, "volume": 2583424.0}, {"date": "2021-06-23", "close": 0.925, "volume": 6870747.0}, {"date": "2021-06-24", "close": 0.95, "volume": 3656567.0}, {"date": "2021-06-25", "close": 1.015, "volume": 4414850.0}, {"date": "2021-06-28", "close": 0.98, "volume": 3971587.0}, {"date": "2021-06-29", "close": 0.96, "volume": 3973413.0}, {"date": "2021-06-30", "close": 0.95, "volume": 3534827.0}, {"date": "2021-07-01", "close": 0.955, "volume": 3503412.0}, {"date": "2021-07-02", "close": 0.94, "volume": 1709386.0}, {"date": "2021-07-05", "close": 0.95, "volume": 1339018.0}, {"date": "2021-07-06", "close": 0.975, "volume": 4864041.0}, {"date": "2021-07-07", "close": 1.0, "volume": 2047973.0}, {"date": "2021-07-08", "close": 1.0, "volume": 3464083.0}, {"date": "2021-07-09", "close": 0.985, "volume": 1755075.0}, {"date": "2021-07-12", "close": 1.015, "volume": 4052344.0}, {"date": "2021-07-13", "close": 1.01, "volume": 1238908.0}, {"date": "2021-07-14", "close": 1.03, "volume": 1625100.0}, {"date": "2021-07-15", "close": 1.125, "volume": 4910149.0}, {"date": "2021-07-16", "close": 1.025, "volume": 3758291.0}, {"date": "2021-07-19", "close": 0.935, "volume": 2696767.0}, {"date": "2021-07-20", "close": 0.955, "volume": 4106375.0}, {"date": "2021-07-21", "close": 0.955, "volume": 3746390.0}, {"date": "2021-07-22", "close": 0.98, "volume": 3887367.0}, {"date": "2021-07-23", "close": 0.975, "volume": 2034439.0}, {"date": "2021-07-26", "close": 0.935, "volume": 1774193.0}, {"date": "2021-07-27", "close": 0.945, "volume": 2010709.0}, {"date": "2021-07-28", "close": 0.95, "volume": 1453395.0}, {"date": "2021-07-29", "close": 1.0, "volume": 1262610.0}, {"date": "2021-07-30", "close": 0.995, "volume": 1755261.0}, {"date": "2021-08-02", "close": 1.07, "volume": 4171266.0}, {"date": "2021-08-03", "close": 1.095, "volume": 3689786.0}, {"date": "2021-08-04", "close": 1.09, "volume": 1484367.0}, {"date": "2021-08-05", "close": 1.055, "volume": 887317.0}, {"date": "2021-08-06", "close": 1.025, "volume": 1172580.0}, {"date": "2021-08-09", "close": 0.985, "volume": 3182812.0}, {"date": "2021-08-10", "close": 0.965, "volume": 1355354.0}, {"date": "2021-08-11", "close": 0.97, "volume": 2956572.0}, {"date": "2021-08-12", "close": 0.945, "volume": 1821007.0}, {"date": "2021-08-13", "close": 0.93, "volume": 2058285.0}, {"date": "2021-08-16", "close": 0.93, "volume": 3091622.0}, {"date": "2021-08-17", "close": 0.92, "volume": 1637653.0}, {"date": "2021-08-18", "close": 0.905, "volume": 3585747.0}, {"date": "2021-08-19", "close": 0.905, "volume": 2068172.0}, {"date": "2021-08-20", "close": 0.88, "volume": 2550574.0}, {"date": "2021-08-23", "close": 0.92, "volume": 1904905.0}, {"date": "2021-08-24", "close": 0.955, "volume": 2596664.0}, {"date": "2021-08-25", "close": 0.96, "volume": 785290.0}, {"date": "2021-08-26", "close": 0.95, "volume": 1067864.0}, {"date": "2021-08-27", "close": 0.96, "volume": 1178728.0}, {"date": "2021-08-30", "close": 0.985, "volume": 2269225.0}, {"date": "2021-08-31", "close": 0.965, "volume": 1306364.0}, {"date": "2021-09-01", "close": 0.945, "volume": 3550340.0}, {"date": "2021-09-03", "close": 0.855, "volume": 20895009.0}, {"date": "2021-09-06", "close": 0.855, "volume": 5478615.0}, {"date": "2021-09-07", "close": 0.85, "volume": 6421446.0}, {"date": "2021-09-08", "close": 0.845, "volume": 6876904.0}, {"date": "2021-09-09", "close": 0.83, "volume": 5978083.0}, {"date": "2021-09-10", "close": 0.825, "volume": 8392477.0}, {"date": "2021-09-13", "close": 0.85, "volume": 3721990.0}, {"date": "2021-09-14", "close": 0.845, "volume": 5006436.0}, {"date": "2021-09-15", "close": 0.835, "volume": 3425886.0}, {"date": "2021-09-16", "close": 0.835, "volume": 2596019.0}, {"date": "2021-09-17", "close": 0.815, "volume": 8412168.0}, {"date": "2021-09-20", "close": 0.78, "volume": 6170073.0}, {"date": "2021-09-21", "close": 0.83, "volume": 4562831.0}, {"date": "2021-09-22", "close": 0.83, "volume": 4274435.0}, {"date": "2021-09-23", "close": 0.855, "volume": 2562518.0}, {"date": "2021-09-24", "close": 0.825, "volume": 3587197.0}, {"date": "2021-09-27", "close": 0.82, "volume": 2544342.0}, {"date": "2021-09-28", "close": 0.8, "volume": 3696997.0}, {"date": "2021-09-29", "close": 0.83, "volume": 5812161.0}, {"date": "2021-09-30", "close": 0.845, "volume": 4835755.0}, {"date": "2021-10-01", "close": 0.83, "volume": 3270447.0}, {"date": "2021-10-04", "close": 0.83, "volume": 1426496.0}, {"date": "2021-10-05", "close": 0.84, "volume": 2445351.0}, {"date": "2021-10-06", "close": 0.855, "volume": 4329719.0}, {"date": "2021-10-07", "close": 0.855, "volume": 2990426.0}, {"date": "2021-10-08", "close": 0.87, "volume": 2172175.0}, {"date": "2021-10-11", "close": 0.87, "volume": 1717795.0}, {"date": "2021-10-12", "close": 0.87, "volume": 1781724.0}, {"date": "2021-10-13", "close": 0.91, "volume": 3241044.0}, {"date": "2021-10-14", "close": 0.9, "volume": 6317442.0}, {"date": "2021-10-15", "close": 0.865, "volume": 3301401.0}, {"date": "2021-10-18", "close": 0.865, "volume": 2829705.0}, {"date": "2021-10-19", "close": 0.87, "volume": 1231832.0}, {"date": "2021-10-20", "close": 0.86, "volume": 2152841.0}, {"date": "2021-10-21", "close": 0.85, "volume": 1727895.0}, {"date": "2021-10-22", "close": 0.86, "volume": 2568598.0}, {"date": "2021-10-25", "close": 0.855, "volume": 1118497.0}, {"date": "2021-10-26", "close": 0.87, "volume": 1279903.0}, {"date": "2021-10-27", "close": 0.87, "volume": 1364318.0}, {"date": "2021-10-28", "close": 0.845, "volume": 2824933.0}, {"date": "2021-10-29", "close": 0.86, "volume": 4872882.0}, {"date": "2021-11-01", "close": 0.86, "volume": 1684906.0}, {"date": "2021-11-02", "close": 0.855, "volume": 1637810.0}, {"date": "2021-11-03", "close": 0.865, "volume": 1489575.0}, {"date": "2021-11-04", "close": 0.85, "volume": 2394277.0}, {"date": "2021-11-05", "close": 0.85, "volume": 2320660.0}, {"date": "2021-11-08", "close": 0.94, "volume": 8543630.0}, {"date": "2021-11-09", "close": 0.965, "volume": 4087153.0}, {"date": "2021-11-10", "close": 0.94, "volume": 1903774.0}, {"date": "2021-11-11", "close": 0.99, "volume": 4830826.0}, {"date": "2021-11-12", "close": 0.98, "volume": 2603126.0}, {"date": "2021-11-15", "close": 1.01, "volume": 1832620.0}, {"date": "2021-11-16", "close": 1.0, "volume": 1834568.0}, {"date": "2021-11-17", "close": 0.96, "volume": 4368394.0}, {"date": "2021-11-18", "close": 0.97, "volume": 5893019.0}, {"date": "2021-11-19", "close": 0.925, "volume": 7396477.0}, {"date": "2021-11-22", "close": 0.88, "volume": 4982594.0}, {"date": "2021-11-23", "close": 0.84, "volume": 5552961.0}, {"date": "2021-11-24", "close": 0.835, "volume": 4945596.0}, {"date": "2021-11-25", "close": 0.82, "volume": 5125858.0}, {"date": "2021-11-26", "close": 0.81, "volume": 4464075.0}, {"date": "2021-11-29", "close": 0.78, "volume": 9411412.0}, {"date": "2021-11-30", "close": 0.795, "volume": 4054605.0}, {"date": "2021-12-01", "close": 0.82, "volume": 4949258.0}, {"date": "2021-12-02", "close": 0.765, "volume": 4020456.0}, {"date": "2021-12-03", "close": 0.755, "volume": 3991655.0}, {"date": "2021-12-06", "close": 0.79, "volume": 3969320.0}, {"date": "2021-12-07", "close": 0.77, "volume": 3004971.0}, {"date": "2021-12-08", "close": 0.79, "volume": 2442065.0}, {"date": "2021-12-09", "close": 0.795, "volume": 1374698.0}, {"date": "2021-12-10", "close": 0.845, "volume": 4779043.0}, {"date": "2021-12-13", "close": 0.865, "volume": 3879288.0}, {"date": "2021-12-14", "close": 0.865, "volume": 2238011.0}, {"date": "2021-12-15", "close": 0.83, "volume": 2588458.0}, {"date": "2021-12-16", "close": 0.835, "volume": 2242747.0}, {"date": "2021-12-17", "close": 0.86, "volume": 8672420.0}, {"date": "2021-12-20", "close": 0.835, "volume": 1424320.0}, {"date": "2021-12-21", "close": 0.825, "volume": 1665130.0}, {"date": "2021-12-22", "close": 0.81, "volume": 1868696.0}, {"date": "2021-12-23", "close": 0.845, "volume": 519007.0}, {"date": "2021-12-24", "close": 0.845, "volume": 313052.0}, {"date": "2021-12-29", "close": 0.87, "volume": 2489304.0}, {"date": "2021-12-30", "close": 0.85, "volume": 873296.0}, {"date": "2021-12-31", "close": 0.845, "volume": 793487.0}, {"date": "2022-01-04", "close": 0.845, "volume": 833900.0}, {"date": "2022-01-05", "close": 0.83, "volume": 1496094.0}, {"date": "2022-01-06", "close": 0.805, "volume": 1929520.0}, {"date": "2022-01-07", "close": 0.82, "volume": 2513097.0}, {"date": "2022-01-10", "close": 0.85, "volume": 2269430.0}, {"date": "2022-01-11", "close": 0.825, "volume": 1088960.0}, {"date": "2022-01-12", "close": 0.83, "volume": 1995002.0}, {"date": "2022-01-13", "close": 0.83, "volume": 2666376.0}, {"date": "2022-01-14", "close": 0.815, "volume": 2191447.0}, {"date": "2022-01-17", "close": 0.815, "volume": 1004974.0}, {"date": "2022-01-18", "close": 0.82, "volume": 2560570.0}, {"date": "2022-01-19", "close": 0.81, "volume": 2198910.0}, {"date": "2022-01-20", "close": 0.86, "volume": 3862465.0}, {"date": "2022-01-21", "close": 0.835, "volume": 1687456.0}, {"date": "2022-01-24", "close": 0.82, "volume": 2048005.0}, {"date": "2022-01-25", "close": 0.77, "volume": 4705424.0}, {"date": "2022-01-27", "close": 0.72, "volume": 4980856.0}, {"date": "2022-01-28", "close": 0.75, "volume": 3575247.0}, {"date": "2022-01-31", "close": 0.77, "volume": 1972550.0}, {"date": "2022-02-01", "close": 0.775, "volume": 1882463.0}, {"date": "2022-02-02", "close": 0.765, "volume": 1684861.0}, {"date": "2022-02-03", "close": 0.77, "volume": 1008418.0}, {"date": "2022-02-04", "close": 0.775, "volume": 1295323.0}, {"date": "2022-02-07", "close": 0.785, "volume": 1575052.0}, {"date": "2022-02-08", "close": 0.79, "volume": 2328179.0}, {"date": "2022-02-09", "close": 0.815, "volume": 2812359.0}, {"date": "2022-02-10", "close": 0.83, "volume": 5488634.0}, {"date": "2022-02-11", "close": 0.81, "volume": 1697479.0}, {"date": "2022-02-14", "close": 0.87, "volume": 6601142.0}, {"date": "2022-02-15", "close": 0.885, "volume": 5377754.0}, {"date": "2022-02-16", "close": 0.89, "volume": 3885730.0}, {"date": "2022-02-17", "close": 0.925, "volume": 2788989.0}, {"date": "2022-02-18", "close": 0.945, "volume": 4173493.0}, {"date": "2022-02-21", "close": 0.92, "volume": 6297860.0}, {"date": "2022-02-22", "close": 0.925, "volume": 4179260.0}, {"date": "2022-02-23", "close": 0.92, "volume": 4457589.0}, {"date": "2022-02-24", "close": 0.92, "volume": 4416881.0}, {"date": "2022-02-25", "close": 0.915, "volume": 7632286.0}, {"date": "2022-02-28", "close": 0.945, "volume": 5048256.0}, {"date": "2022-03-01", "close": 0.98, "volume": 4358873.0}, {"date": "2022-03-02", "close": 0.975, "volume": 5912494.0}, {"date": "2022-03-03", "close": 0.95, "volume": 3741063.0}, {"date": "2022-03-04", "close": 0.925, "volume": 5741824.0}, {"date": "2022-03-07", "close": 0.975, "volume": 3009419.0}, {"date": "2022-03-08", "close": 1.005, "volume": 6102535.0}, {"date": "2022-03-09", "close": 1.01, "volume": 5139961.0}, {"date": "2022-03-10", "close": 0.96, "volume": 4707965.0}, {"date": "2022-03-11", "close": 0.94, "volume": 2789237.0}, {"date": "2022-03-14", "close": 0.945, "volume": 2653953.0}, {"date": "2022-03-15", "close": 0.9, "volume": 3253028.0}, {"date": "2022-03-16", "close": 0.91, "volume": 3052947.0}, {"date": "2022-03-17", "close": 0.905, "volume": 1792785.0}, {"date": "2022-03-18", "close": 0.94, "volume": 5847586.0}, {"date": "2022-03-21", "close": 0.96, "volume": 4133858.0}, {"date": "2022-03-22", "close": 0.99, "volume": 3868172.0}, {"date": "2022-03-23", "close": 0.98, "volume": 1888498.0}, {"date": "2022-03-24", "close": 0.98, "volume": 1726438.0}, {"date": "2022-03-25", "close": 0.99, "volume": 2358246.0}, {"date": "2022-03-28", "close": 0.98, "volume": 1815578.0}, {"date": "2022-03-29", "close": 0.98, "volume": 984737.0}, {"date": "2022-03-30", "close": 0.945, "volume": 2533194.0}, {"date": "2022-03-31", "close": 0.96, "volume": 2230623.0}, {"date": "2022-04-01", "close": 0.975, "volume": 2471845.0}, {"date": "2022-04-04", "close": 1.01, "volume": 5715828.0}, {"date": "2022-04-05", "close": 1.005, "volume": 4237456.0}, {"date": "2022-04-06", "close": 0.945, "volume": 2368587.0}, {"date": "2022-04-07", "close": 0.93, "volume": 1196483.0}, {"date": "2022-04-08", "close": 0.93, "volume": 1337284.0}, {"date": "2022-04-11", "close": 0.95, "volume": 2057204.0}, {"date": "2022-04-12", "close": 0.95, "volume": 1202335.0}, {"date": "2022-04-13", "close": 0.99, "volume": 2517998.0}, {"date": "2022-04-14", "close": 1.0, "volume": 2827226.0}, {"date": "2022-04-19", "close": 1.01, "volume": 6109344.0}, {"date": "2022-04-20", "close": 0.98, "volume": 1624221.0}, {"date": "2022-04-21", "close": 0.99, "volume": 1926167.0}, {"date": "2022-04-22", "close": 1.01, "volume": 3738927.0}, {"date": "2022-04-26", "close": 0.93, "volume": 3467799.0}, {"date": "2022-04-27", "close": 0.915, "volume": 2373991.0}, {"date": "2022-04-28", "close": 0.925, "volume": 2196413.0}, {"date": "2022-04-29", "close": 0.96, "volume": 1747858.0}, {"date": "2022-05-02", "close": 0.93, "volume": 1586371.0}, {"date": "2022-05-03", "close": 0.93, "volume": 1711228.0}, {"date": "2022-05-04", "close": 0.95, "volume": 2933898.0}, {"date": "2022-05-05", "close": 0.98, "volume": 3084090.0}, {"date": "2022-05-06", "close": 0.93, "volume": 1913884.0}, {"date": "2022-05-09", "close": 0.845, "volume": 2692133.0}, {"date": "2022-05-10", "close": 0.83, "volume": 3036600.0}, {"date": "2022-05-11", "close": 0.83, "volume": 1743730.0}, {"date": "2022-05-12", "close": 0.815, "volume": 3318369.0}, {"date": "2022-05-13", "close": 0.815, "volume": 1314677.0}, {"date": "2022-05-16", "close": 0.815, "volume": 1098020.0}, {"date": "2022-05-17", "close": 0.825, "volume": 853510.0}, {"date": "2022-05-18", "close": 0.835, "volume": 790596.0}, {"date": "2022-05-19", "close": 0.82, "volume": 874992.0}, {"date": "2022-05-20", "close": 0.87, "volume": 1874661.0}, {"date": "2022-05-23", "close": 0.88, "volume": 1153777.0}, {"date": "2022-05-24", "close": 0.875, "volume": 1493714.0}, {"date": "2022-05-25", "close": 0.9, "volume": 1502535.0}, {"date": "2022-05-26", "close": 0.865, "volume": 2164610.0}, {"date": "2022-05-27", "close": 0.87, "volume": 5027010.0}, {"date": "2022-05-30", "close": 0.875, "volume": 924370.0}, {"date": "2022-05-31", "close": 0.88, "volume": 2166324.0}, {"date": "2022-06-01", "close": 0.825, "volume": 1908677.0}, {"date": "2022-06-02", "close": 0.835, "volume": 1020228.0}, {"date": "2022-06-03", "close": 0.875, "volume": 1996045.0}, {"date": "2022-06-06", "close": 0.88, "volume": 820315.0}, {"date": "2022-06-07", "close": 0.855, "volume": 1329655.0}, {"date": "2022-06-08", "close": 0.86, "volume": 1933134.0}, {"date": "2022-06-09", "close": 0.87, "volume": 2954480.0}, {"date": "2022-06-10", "close": 0.85, "volume": 1399379.0}, {"date": "2022-06-14", "close": 0.815, "volume": 4438396.0}, {"date": "2022-06-15", "close": 0.795, "volume": 3202667.0}, {"date": "2022-06-16", "close": 0.835, "volume": 2583255.0}, {"date": "2022-06-17", "close": 0.875, "volume": 7678543.0}, {"date": "2022-06-20", "close": 0.78, "volume": 5597784.0}, {"date": "2022-06-21", "close": 0.735, "volume": 3901536.0}, {"date": "2022-06-22", "close": 0.705, "volume": 4577183.0}, {"date": "2022-06-23", "close": 0.665, "volume": 3927675.0}, {"date": "2022-06-24", "close": 0.685, "volume": 6377704.0}, {"date": "2022-06-27", "close": 0.7, "volume": 3505838.0}, {"date": "2022-06-28", "close": 0.685, "volume": 2402669.0}, {"date": "2022-06-29", "close": 0.65, "volume": 3228394.0}, {"date": "2022-06-30", "close": 0.64, "volume": 2729913.0}, {"date": "2022-07-01", "close": 0.64, "volume": 1468004.0}, {"date": "2022-07-04", "close": 0.66, "volume": 862920.0}, {"date": "2022-07-05", "close": 0.67, "volume": 860686.0}, {"date": "2022-07-06", "close": 0.64, "volume": 2394415.0}, {"date": "2022-07-07", "close": 0.645, "volume": 1902154.0}, {"date": "2022-07-08", "close": 0.68, "volume": 2032312.0}, {"date": "2022-07-11", "close": 0.67, "volume": 1674900.0}, {"date": "2022-07-12", "close": 0.665, "volume": 1215889.0}, {"date": "2022-07-13", "close": 0.675, "volume": 1087085.0}, {"date": "2022-07-14", "close": 0.685, "volume": 906888.0}, {"date": "2022-07-15", "close": 0.68, "volume": 1462694.0}, {"date": "2022-07-18", "close": 0.68, "volume": 1127767.0}, {"date": "2022-07-19", "close": 0.67, "volume": 1460053.0}, {"date": "2022-07-20", "close": 0.695, "volume": 965099.0}, {"date": "2022-07-21", "close": 0.695, "volume": 1401606.0}, {"date": "2022-07-22", "close": 0.725, "volume": 1228454.0}, {"date": "2022-07-25", "close": 0.725, "volume": 755778.0}, {"date": "2022-07-26", "close": 0.76, "volume": 2259515.0}, {"date": "2022-07-27", "close": 0.77, "volume": 2603004.0}, {"date": "2022-07-28", "close": 0.805, "volume": 1596066.0}, {"date": "2022-07-29", "close": 0.85, "volume": 2076089.0}, {"date": "2022-08-01", "close": 0.82, "volume": 1956107.0}, {"date": "2022-08-02", "close": 0.825, "volume": 760176.0}, {"date": "2022-08-03", "close": 0.82, "volume": 1257705.0}, {"date": "2022-08-04", "close": 0.83, "volume": 807919.0}, {"date": "2022-08-05", "close": 0.885, "volume": 1881959.0}, {"date": "2022-08-08", "close": 0.89, "volume": 9289547.0}, {"date": "2022-08-09", "close": 0.9, "volume": 2382158.0}, {"date": "2022-08-10", "close": 0.895, "volume": 1649210.0}, {"date": "2022-08-11", "close": 0.88, "volume": 1217231.0}, {"date": "2022-08-12", "close": 0.88, "volume": 883997.0}, {"date": "2022-08-15", "close": 0.885, "volume": 997130.0}, {"date": "2022-08-16", "close": 0.87, "volume": 1140264.0}, {"date": "2022-08-17", "close": 0.86, "volume": 1260525.0}, {"date": "2022-08-18", "close": 0.83, "volume": 1230027.0}, {"date": "2022-08-19", "close": 0.82, "volume": 1161556.0}, {"date": "2022-08-22", "close": 0.8, "volume": 1074383.0}, {"date": "2022-08-23", "close": 0.805, "volume": 1624394.0}, {"date": "2022-08-24", "close": 0.805, "volume": 1184009.0}, {"date": "2022-08-25", "close": 0.825, "volume": 950860.0}, {"date": "2022-08-26", "close": 0.825, "volume": 620287.0}, {"date": "2022-08-29", "close": 0.79, "volume": 1235219.0}, {"date": "2022-08-30", "close": 0.805, "volume": 797431.0}, {"date": "2022-08-31", "close": 0.83, "volume": 912940.0}, {"date": "2022-09-01", "close": 0.785, "volume": 1358164.0}, {"date": "2022-09-02", "close": 0.77, "volume": 1050640.0}, {"date": "2022-09-05", "close": 0.775, "volume": 440486.0}, {"date": "2022-09-06", "close": 0.78, "volume": 440206.0}, {"date": "2022-09-07", "close": 0.755, "volume": 608806.0}, {"date": "2022-09-08", "close": 0.79, "volume": 616163.0}, {"date": "2022-09-09", "close": 0.79, "volume": 1356025.0}, {"date": "2022-09-12", "close": 0.775, "volume": 1381826.0}, {"date": "2022-09-13", "close": 0.81, "volume": 2271763.0}, {"date": "2022-09-14", "close": 0.8, "volume": 2133584.0}, {"date": "2022-09-15", "close": 0.78, "volume": 947435.0}, {"date": "2022-09-16", "close": 0.74, "volume": 3345015.0}, {"date": "2022-09-19", "close": 0.75, "volume": 803544.0}, {"date": "2022-09-20", "close": 0.765, "volume": 723276.0}, {"date": "2022-09-21", "close": 0.745, "volume": 1255720.0}, {"date": "2022-09-23", "close": 0.745, "volume": 599178.0}, {"date": "2022-09-26", "close": 0.685, "volume": 3643603.0}, {"date": "2022-09-27", "close": 0.695, "volume": 1177135.0}, {"date": "2022-09-28", "close": 0.69, "volume": 1059839.0}, {"date": "2022-09-29", "close": 0.705, "volume": 2146032.0}, {"date": "2022-09-30", "close": 0.75, "volume": 2406485.0}, {"date": "2022-10-03", "close": 0.73, "volume": 1087838.0}, {"date": "2022-10-04", "close": 0.775, "volume": 2044413.0}, {"date": "2022-10-05", "close": 0.81, "volume": 2510323.0}, {"date": "2022-10-06", "close": 0.825, "volume": 1634474.0}, {"date": "2022-10-07", "close": 0.82, "volume": 832360.0}, {"date": "2022-10-10", "close": 0.77, "volume": 876293.0}, {"date": "2022-10-11", "close": 0.74, "volume": 1353373.0}, {"date": "2022-10-12", "close": 0.73, "volume": 2645263.0}, {"date": "2022-10-13", "close": 0.715, "volume": 1257201.0}, {"date": "2022-10-14", "close": 0.705, "volume": 845290.0}, {"date": "2022-10-17", "close": 0.685, "volume": 1508060.0}, {"date": "2022-10-18", "close": 0.7, "volume": 826499.0}, {"date": "2022-10-19", "close": 0.69, "volume": 690958.0}, {"date": "2022-10-20", "close": 0.69, "volume": 1284235.0}, {"date": "2022-10-21", "close": 0.67, "volume": 1569750.0}, {"date": "2022-10-24", "close": 0.72, "volume": 2281046.0}, {"date": "2022-10-25", "close": 0.73, "volume": 1787659.0}, {"date": "2022-10-26", "close": 0.75, "volume": 2384293.0}, {"date": "2022-10-27", "close": 0.77, "volume": 1526072.0}, {"date": "2022-10-28", "close": 0.73, "volume": 637494.0}, {"date": "2022-10-31", "close": 0.74, "volume": 989594.0}, {"date": "2022-11-01", "close": 0.76, "volume": 347723.0}, {"date": "2022-11-02", "close": 0.77, "volume": 731475.0}, {"date": "2022-11-03", "close": 0.745, "volume": 1322773.0}, {"date": "2022-11-04", "close": 0.75, "volume": 706023.0}, {"date": "2022-11-07", "close": 0.79, "volume": 2347646.0}, {"date": "2022-11-08", "close": 0.76, "volume": 737235.0}, {"date": "2022-11-09", "close": 0.845, "volume": 4267175.0}, {"date": "2022-11-10", "close": 0.85, "volume": 1492879.0}, {"date": "2022-11-11", "close": 0.895, "volume": 5052437.0}, {"date": "2022-11-14", "close": 0.9, "volume": 3302207.0}, {"date": "2022-11-15", "close": 0.89, "volume": 1356019.0}, {"date": "2022-11-16", "close": 0.865, "volume": 14381557.0}, {"date": "2022-11-17", "close": 0.9, "volume": 1474047.0}, {"date": "2022-11-18", "close": 0.925, "volume": 5401724.0}, {"date": "2022-11-21", "close": 0.905, "volume": 1668487.0}, {"date": "2022-11-22", "close": 0.905, "volume": 2193963.0}, {"date": "2022-11-23", "close": 0.91, "volume": 1951667.0}, {"date": "2022-11-24", "close": 0.975, "volume": 3213909.0}, {"date": "2022-11-25", "close": 0.975, "volume": 3799067.0}, {"date": "2022-11-28", "close": 0.965, "volume": 4296120.0}, {"date": "2022-11-29", "close": 1.01, "volume": 2643747.0}, {"date": "2022-11-30", "close": 1.1, "volume": 7279481.0}, {"date": "2022-12-01", "close": 1.17, "volume": 7373070.0}, {"date": "2022-12-02", "close": 1.22, "volume": 7992044.0}, {"date": "2022-12-05", "close": 1.21, "volume": 8627866.0}, {"date": "2022-12-07", "close": 1.065, "volume": 19037245.0}, {"date": "2022-12-08", "close": 1.15, "volume": 6088646.0}, {"date": "2022-12-09", "close": 1.14, "volume": 2544917.0}, {"date": "2022-12-12", "close": 1.13, "volume": 3762204.0}, {"date": "2022-12-13", "close": 1.11, "volume": 3002849.0}, {"date": "2022-12-14", "close": 1.12, "volume": 7141398.0}, {"date": "2022-12-15", "close": 1.115, "volume": 4255847.0}, {"date": "2022-12-16", "close": 1.105, "volume": 4863903.0}, {"date": "2022-12-19", "close": 1.105, "volume": 1996296.0}, {"date": "2022-12-20", "close": 1.07, "volume": 6982417.0}, {"date": "2022-12-21", "close": 1.15, "volume": 6825399.0}, {"date": "2022-12-22", "close": 1.15, "volume": 1742085.0}, {"date": "2022-12-23", "close": 1.145, "volume": 1597634.0}, {"date": "2022-12-28", "close": 1.14, "volume": 1872577.0}, {"date": "2022-12-29", "close": 1.155, "volume": 2732402.0}, {"date": "2022-12-30", "close": 1.13, "volume": 2929024.0}, {"date": "2023-01-03", "close": 1.165, "volume": 1782071.0}, {"date": "2023-01-04", "close": 1.165, "volume": 2621038.0}, {"date": "2023-01-05", "close": 1.26, "volume": 6895796.0}, {"date": "2023-01-06", "close": 1.3, "volume": 5301849.0}, {"date": "2023-01-09", "close": 1.35, "volume": 3946323.0}, {"date": "2023-01-10", "close": 1.32, "volume": 2270605.0}, {"date": "2023-01-11", "close": 1.34, "volume": 2876965.0}, {"date": "2023-01-12", "close": 1.33, "volume": 4091347.0}, {"date": "2023-01-13", "close": 1.32, "volume": 6329513.0}, {"date": "2023-01-16", "close": 1.345, "volume": 2727967.0}, {"date": "2023-01-17", "close": 1.29, "volume": 2305262.0}, {"date": "2023-01-18", "close": 1.29, "volume": 2647934.0}, {"date": "2023-01-19", "close": 1.3, "volume": 1884723.0}, {"date": "2023-01-20", "close": 1.27, "volume": 3661621.0}, {"date": "2023-01-23", "close": 1.27, "volume": 2799673.0}, {"date": "2023-01-24", "close": 1.285, "volume": 4489323.0}, {"date": "2023-01-25", "close": 1.25, "volume": 2183825.0}, {"date": "2023-01-27", "close": 1.205, "volume": 4442538.0}, {"date": "2023-01-30", "close": 1.21, "volume": 3704259.0}, {"date": "2023-01-31", "close": 1.195, "volume": 2931754.0}, {"date": "2023-02-01", "close": 1.15, "volume": 3827385.0}, {"date": "2023-02-02", "close": 1.225, "volume": 4378400.0}, {"date": "2023-02-03", "close": 1.185, "volume": 4715705.0}, {"date": "2023-02-06", "close": 1.155, "volume": 4439843.0}, {"date": "2023-02-07", "close": 1.175, "volume": 1800689.0}, {"date": "2023-02-08", "close": 1.18, "volume": 1500359.0}, {"date": "2023-02-09", "close": 1.155, "volume": 2142732.0}, {"date": "2023-02-10", "close": 1.12, "volume": 1659023.0}, {"date": "2023-02-13", "close": 1.125, "volume": 4047436.0}, {"date": "2023-02-14", "close": 1.13, "volume": 1274678.0}, {"date": "2023-02-15", "close": 1.12, "volume": 1342016.0}, {"date": "2023-02-16", "close": 1.13, "volume": 1508090.0}, {"date": "2023-02-17", "close": 1.115, "volume": 2343590.0}, {"date": "2023-02-20", "close": 1.11, "volume": 3581630.0}, {"date": "2023-02-21", "close": 1.045, "volume": 8531101.0}, {"date": "2023-02-22", "close": 1.015, "volume": 3199529.0}, {"date": "2023-02-23", "close": 1.02, "volume": 3603136.0}, {"date": "2023-02-24", "close": 0.995, "volume": 2944239.0}, {"date": "2023-02-27", "close": 1.015, "volume": 4686900.0}, {"date": "2023-02-28", "close": 1.065, "volume": 4492561.0}, {"date": "2023-03-01", "close": 1.11, "volume": 3381843.0}, {"date": "2023-03-02", "close": 1.13, "volume": 4829578.0}, {"date": "2023-03-03", "close": 1.13, "volume": 5223484.0}, {"date": "2023-03-06", "close": 1.16, "volume": 3477920.0}, {"date": "2023-03-07", "close": 1.175, "volume": 2425821.0}, {"date": "2023-03-08", "close": 1.14, "volume": 3494608.0}, {"date": "2023-03-09", "close": 1.135, "volume": 1687018.0}, {"date": "2023-03-10", "close": 1.14, "volume": 4430083.0}, {"date": "2023-03-13", "close": 1.19, "volume": 5797678.0}, {"date": "2023-03-14", "close": 1.19, "volume": 3046257.0}, {"date": "2023-03-15", "close": 1.15, "volume": 6429454.0}, {"date": "2023-03-16", "close": 1.13, "volume": 3585603.0}, {"date": "2023-03-17", "close": 1.105, "volume": 12257790.0}, {"date": "2023-03-20", "close": 1.2, "volume": 7705311.0}, {"date": "2023-03-21", "close": 1.21, "volume": 3011093.0}, {"date": "2023-03-22", "close": 1.16, "volume": 8365194.0}, {"date": "2023-03-23", "close": 1.165, "volume": 4051798.0}, {"date": "2023-03-24", "close": 1.22, "volume": 4867833.0}, {"date": "2023-03-27", "close": 1.245, "volume": 3553353.0}, {"date": "2023-03-28", "close": 1.195, "volume": 2943789.0}, {"date": "2023-03-29", "close": 1.21, "volume": 4037117.0}, {"date": "2023-03-30", "close": 1.225, "volume": 5764017.0}, {"date": "2023-03-31", "close": 1.28, "volume": 4033071.0}, {"date": "2023-04-03", "close": 1.22, "volume": 4630494.0}, {"date": "2023-04-04", "close": 1.255, "volume": 3045184.0}, {"date": "2023-04-05", "close": 1.36, "volume": 8055991.0}, {"date": "2023-04-06", "close": 1.37, "volume": 6672283.0}, {"date": "2023-04-11", "close": 1.43, "volume": 6112176.0}, {"date": "2023-04-12", "close": 1.47, "volume": 5302818.0}, {"date": "2023-04-13", "close": 1.485, "volume": 8737811.0}, {"date": "2023-04-14", "close": 1.51, "volume": 11143986.0}, {"date": "2023-04-17", "close": 1.425, "volume": 7946337.0}, {"date": "2023-04-18", "close": 1.39, "volume": 31960573.0}, {"date": "2023-04-19", "close": 1.395, "volume": 3149451.0}, {"date": "2023-04-20", "close": 1.36, "volume": 3392581.0}, {"date": "2023-04-21", "close": 1.375, "volume": 7506731.0}, {"date": "2023-04-24", "close": 1.385, "volume": 2925486.0}, {"date": "2023-04-26", "close": 1.405, "volume": 7225613.0}, {"date": "2023-04-27", "close": 1.42, "volume": 3247133.0}, {"date": "2023-04-28", "close": 1.415, "volume": 2048370.0}, {"date": "2023-05-01", "close": 1.38, "volume": 2297434.0}, {"date": "2023-05-02", "close": 1.33, "volume": 3387552.0}, {"date": "2023-05-03", "close": 1.37, "volume": 6851752.0}, {"date": "2023-05-04", "close": 1.38, "volume": 8735277.0}, {"date": "2023-05-05", "close": 1.37, "volume": 3734709.0}, {"date": "2023-05-08", "close": 1.335, "volume": 3949400.0}, {"date": "2023-05-09", "close": 1.31, "volume": 4737862.0}, {"date": "2023-05-10", "close": 1.3, "volume": 3704248.0}, {"date": "2023-05-11", "close": 1.295, "volume": 2555342.0}, {"date": "2023-05-12", "close": 1.3, "volume": 8019759.0}, {"date": "2023-05-15", "close": 1.34, "volume": 4500935.0}, {"date": "2023-05-16", "close": 1.325, "volume": 4199248.0}, {"date": "2023-05-17", "close": 1.28, "volume": 4206973.0}, {"date": "2023-05-18", "close": 1.26, "volume": 3821737.0}, {"date": "2023-05-19", "close": 1.255, "volume": 3416604.0}, {"date": "2023-05-22", "close": 1.26, "volume": 3368334.0}, {"date": "2023-05-23", "close": 1.245, "volume": 1581621.0}, {"date": "2023-05-24", "close": 1.275, "volume": 2207837.0}, {"date": "2023-05-25", "close": 1.265, "volume": 3362104.0}, {"date": "2023-05-26", "close": 1.26, "volume": 4426742.0}, {"date": "2023-05-29", "close": 1.27, "volume": 2085521.0}, {"date": "2023-05-30", "close": 1.275, "volume": 1394281.0}, {"date": "2023-05-31", "close": 1.285, "volume": 9109819.0}, {"date": "2023-06-01", "close": 1.325, "volume": 2938782.0}, {"date": "2023-06-02", "close": 1.355, "volume": 2280010.0}, {"date": "2023-06-05", "close": 1.335, "volume": 2699953.0}, {"date": "2023-06-06", "close": 1.31, "volume": 2122399.0}, {"date": "2023-06-07", "close": 1.35, "volume": 3941797.0}, {"date": "2023-06-08", "close": 1.315, "volume": 7596180.0}, {"date": "2023-06-09", "close": 1.35, "volume": 2816811.0}, {"date": "2023-06-13", "close": 1.255, "volume": 8551788.0}, {"date": "2023-06-14", "close": 1.19, "volume": 7491308.0}, {"date": "2023-06-15", "close": 1.16, "volume": 7574584.0}, {"date": "2023-06-16", "close": 1.25, "volume": 12587199.0}, {"date": "2023-06-19", "close": 1.255, "volume": 4114561.0}, {"date": "2023-06-20", "close": 1.27, "volume": 3949068.0}, {"date": "2023-06-21", "close": 1.235, "volume": 4866752.0}, {"date": "2023-06-22", "close": 1.255, "volume": 4637848.0}, {"date": "2023-06-23", "close": 1.225, "volume": 4334697.0}, {"date": "2023-06-26", "close": 1.24, "volume": 3997523.0}, {"date": "2023-06-27", "close": 1.23, "volume": 2153290.0}, {"date": "2023-06-28", "close": 1.25, "volume": 3168660.0}, {"date": "2023-06-29", "close": 1.265, "volume": 3350062.0}, {"date": "2023-06-30", "close": 1.27, "volume": 2696754.0}, {"date": "2023-07-03", "close": 1.325, "volume": 2214407.0}, {"date": "2023-07-04", "close": 1.345, "volume": 4585444.0}, {"date": "2023-07-05", "close": 1.4, "volume": 7060596.0}, {"date": "2023-07-06", "close": 1.41, "volume": 9030648.0}, {"date": "2023-07-07", "close": 1.375, "volume": 2173562.0}, {"date": "2023-07-10", "close": 1.445, "volume": 3807753.0}, {"date": "2023-07-11", "close": 1.665, "volume": 15448947.0}, {"date": "2023-07-12", "close": 1.545, "volume": 7058318.0}, {"date": "2023-07-13", "close": 1.585, "volume": 5364657.0}, {"date": "2023-07-14", "close": 1.6, "volume": 8105068.0}, {"date": "2023-07-17", "close": 1.585, "volume": 3634942.0}, {"date": "2023-07-18", "close": 1.55, "volume": 4184747.0}, {"date": "2023-07-19", "close": 1.55, "volume": 3458501.0}, {"date": "2023-07-20", "close": 1.525, "volume": 2571955.0}, {"date": "2023-07-21", "close": 1.47, "volume": 2716831.0}, {"date": "2023-07-24", "close": 1.48, "volume": 1360233.0}, {"date": "2023-07-25", "close": 1.455, "volume": 2704671.0}, {"date": "2023-07-26", "close": 1.45, "volume": 2468633.0}, {"date": "2023-07-27", "close": 1.47, "volume": 3580728.0}, {"date": "2023-07-28", "close": 1.415, "volume": 4149952.0}, {"date": "2023-07-31", "close": 1.45, "volume": 7165702.0}, {"date": "2023-08-01", "close": 1.495, "volume": 2453844.0}, {"date": "2023-08-02", "close": 1.465, "volume": 2520021.0}, {"date": "2023-08-03", "close": 1.51, "volume": 4943671.0}, {"date": "2023-08-04", "close": 1.48, "volume": 2108846.0}, {"date": "2023-08-07", "close": 1.525, "volume": 1962981.0}, {"date": "2023-08-08", "close": 1.55, "volume": 5441482.0}, {"date": "2023-08-09", "close": 1.575, "volume": 3432760.0}, {"date": "2023-08-10", "close": 1.565, "volume": 4060543.0}, {"date": "2023-08-11", "close": 1.65, "volume": 2901397.0}, {"date": "2023-08-14", "close": 1.625, "volume": 2437892.0}, {"date": "2023-08-15", "close": 1.61, "volume": 1987956.0}, {"date": "2023-08-16", "close": 1.58, "volume": 4015304.0}, {"date": "2023-08-17", "close": 1.495, "volume": 4285229.0}, {"date": "2023-08-18", "close": 1.495, "volume": 3222792.0}, {"date": "2023-08-21", "close": 1.45, "volume": 4112210.0}, {"date": "2023-08-22", "close": 1.5, "volume": 2827163.0}, {"date": "2023-08-23", "close": 1.53, "volume": 1739905.0}, {"date": "2023-08-24", "close": 1.56, "volume": 2319536.0}, {"date": "2023-08-25", "close": 1.525, "volume": 2425683.0}, {"date": "2023-08-28", "close": 1.555, "volume": 1094911.0}, {"date": "2023-08-29", "close": 1.605, "volume": 1590508.0}, {"date": "2023-08-30", "close": 1.65, "volume": 2641823.0}, {"date": "2023-08-31", "close": 1.69, "volume": 3135731.0}, {"date": "2023-09-01", "close": 1.645, "volume": 1941962.0}, {"date": "2023-09-04", "close": 1.65, "volume": 2129416.0}, {"date": "2023-09-05", "close": 1.595, "volume": 2672316.0}, {"date": "2023-09-06", "close": 1.545, "volume": 5192848.0}, {"date": "2023-09-07", "close": 1.485, "volume": 4837113.0}, {"date": "2023-09-08", "close": 1.495, "volume": 3243303.0}, {"date": "2023-09-11", "close": 1.455, "volume": 6750610.0}, {"date": "2023-09-12", "close": 1.44, "volume": 5212495.0}, {"date": "2023-09-13", "close": 1.44, "volume": 4159477.0}, {"date": "2023-09-14", "close": 1.44, "volume": 3025511.0}, {"date": "2023-09-15", "close": 1.51, "volume": 7241389.0}, {"date": "2023-09-18", "close": 1.5, "volume": 2896248.0}, {"date": "2023-09-19", "close": 1.53, "volume": 2897491.0}, {"date": "2023-09-20", "close": 1.515, "volume": 2447879.0}, {"date": "2023-09-21", "close": 1.51, "volume": 2854512.0}, {"date": "2023-09-22", "close": 1.49, "volume": 1823927.0}, {"date": "2023-09-25", "close": 1.44, "volume": 2048066.0}, {"date": "2023-09-26", "close": 1.41, "volume": 2391684.0}, {"date": "2023-09-27", "close": 1.375, "volume": 2819532.0}, {"date": "2023-09-28", "close": 1.37, "volume": 3316898.0}, {"date": "2023-09-29", "close": 1.385, "volume": 2582288.0}, {"date": "2023-10-02", "close": 1.39, "volume": 2073918.0}, {"date": "2023-10-03", "close": 1.33, "volume": 2707074.0}, {"date": "2023-10-04", "close": 1.335, "volume": 2543665.0}, {"date": "2023-10-05", "close": 1.375, "volume": 3312923.0}, {"date": "2023-10-06", "close": 1.375, "volume": 1744041.0}, {"date": "2023-10-09", "close": 1.43, "volume": 2488336.0}, {"date": "2023-10-10", "close": 1.45, "volume": 3353549.0}, {"date": "2023-10-11", "close": 1.425, "volume": 1833906.0}, {"date": "2023-10-12", "close": 1.42, "volume": 2426556.0}, {"date": "2023-10-13", "close": 1.405, "volume": 1543153.0}, {"date": "2023-10-16", "close": 1.445, "volume": 3131900.0}, {"date": "2023-10-17", "close": 1.425, "volume": 2528444.0}, {"date": "2023-10-18", "close": 1.47, "volume": 2362086.0}, {"date": "2023-10-19", "close": 1.485, "volume": 3813090.0}, {"date": "2023-10-20", "close": 1.5, "volume": 1856685.0}, {"date": "2023-10-23", "close": 1.495, "volume": 4679521.0}, {"date": "2023-10-24", "close": 1.495, "volume": 1416070.0}, {"date": "2023-10-25", "close": 1.4, "volume": 2205788.0}, {"date": "2023-10-26", "close": 1.41, "volume": 3237574.0}, {"date": "2023-10-27", "close": 1.46, "volume": 3346882.0}, {"date": "2023-10-30", "close": 1.485, "volume": 3960416.0}, {"date": "2023-10-31", "close": 1.445, "volume": 3846424.0}, {"date": "2023-11-01", "close": 1.38, "volume": 4634230.0}, {"date": "2023-11-02", "close": 1.395, "volume": 2859282.0}, {"date": "2023-11-03", "close": 1.365, "volume": 4406634.0}, {"date": "2023-11-06", "close": 1.43, "volume": 13188875.0}, {"date": "2023-11-07", "close": 1.415, "volume": 5005558.0}, {"date": "2023-11-08", "close": 1.39, "volume": 5319154.0}, {"date": "2023-11-09", "close": 1.38, "volume": 2290378.0}, {"date": "2023-11-10", "close": 1.375, "volume": 2602134.0}, {"date": "2023-11-13", "close": 1.37, "volume": 3056473.0}, {"date": "2023-11-14", "close": 1.39, "volume": 2969062.0}, {"date": "2023-11-15", "close": 1.44, "volume": 2420485.0}, {"date": "2023-11-16", "close": 1.405, "volume": 1548414.0}, {"date": "2023-11-17", "close": 1.455, "volume": 4948972.0}, {"date": "2023-11-20", "close": 1.46, "volume": 2775212.0}, {"date": "2023-11-21", "close": 1.51, "volume": 2241012.0}, {"date": "2023-11-22", "close": 1.545, "volume": 5326878.0}, {"date": "2023-11-23", "close": 1.575, "volume": 2707087.0}, {"date": "2023-11-24", "close": 1.61, "volume": 3943494.0}, {"date": "2023-11-27", "close": 1.595, "volume": 5448534.0}, {"date": "2023-11-28", "close": 1.595, "volume": 3762480.0}, {"date": "2023-11-29", "close": 1.685, "volume": 5666577.0}, {"date": "2023-11-30", "close": 1.71, "volume": 8156848.0}, {"date": "2023-12-01", "close": 1.72, "volume": 4316270.0}, {"date": "2023-12-04", "close": 1.815, "volume": 7253100.0}, {"date": "2023-12-05", "close": 1.81, "volume": 5082221.0}, {"date": "2023-12-06", "close": 1.835, "volume": 3804731.0}, {"date": "2023-12-07", "close": 1.79, "volume": 4843879.0}, {"date": "2023-12-08", "close": 1.815, "volume": 4989538.0}, {"date": "2023-12-11", "close": 1.675, "volume": 4179382.0}, {"date": "2023-12-12", "close": 1.69, "volume": 2725581.0}, {"date": "2023-12-13", "close": 1.63, "volume": 3153438.0}, {"date": "2023-12-14", "close": 1.69, "volume": 6269142.0}, {"date": "2023-12-15", "close": 1.705, "volume": 10361242.0}, {"date": "2023-12-18", "close": 1.68, "volume": 2972674.0}, {"date": "2023-12-19", "close": 1.71, "volume": 2974158.0}, {"date": "2023-12-20", "close": 1.74, "volume": 3711623.0}, {"date": "2023-12-21", "close": 1.705, "volume": 4174577.0}, {"date": "2023-12-22", "close": 1.69, "volume": 3809563.0}, {"date": "2023-12-27", "close": 1.69, "volume": 2102856.0}, {"date": "2023-12-28", "close": 1.705, "volume": 2954580.0}, {"date": "2023-12-29", "close": 1.675, "volume": 2984538.0}, {"date": "2024-01-02", "close": 1.655, "volume": 1366879.0}, {"date": "2024-01-03", "close": 1.545, "volume": 4572801.0}, {"date": "2024-01-04", "close": 1.475, "volume": 4867896.0}, {"date": "2024-01-05", "close": 1.485, "volume": 3094674.0}, {"date": "2024-01-08", "close": 1.515, "volume": 4232388.0}, {"date": "2024-01-09", "close": 1.54, "volume": 2889373.0}, {"date": "2024-01-10", "close": 1.52, "volume": 2503079.0}, {"date": "2024-01-11", "close": 1.525, "volume": 2030888.0}, {"date": "2024-01-12", "close": 1.595, "volume": 4603934.0}, {"date": "2024-01-15", "close": 1.525, "volume": 2781968.0}, {"date": "2024-01-16", "close": 1.49, "volume": 3007930.0}, {"date": "2024-01-17", "close": 1.43, "volume": 3517894.0}, {"date": "2024-01-18", "close": 1.42, "volume": 4086413.0}, {"date": "2024-01-19", "close": 1.435, "volume": 3336005.0}, {"date": "2024-01-22", "close": 1.455, "volume": 2948370.0}, {"date": "2024-01-23", "close": 1.39, "volume": 3656211.0}, {"date": "2024-01-24", "close": 1.335, "volume": 6927861.0}, {"date": "2024-01-25", "close": 1.295, "volume": 7390992.0}, {"date": "2024-01-29", "close": 1.365, "volume": 9400023.0}, {"date": "2024-01-30", "close": 1.37, "volume": 5794549.0}, {"date": "2024-01-31", "close": 1.33, "volume": 7063169.0}, {"date": "2024-02-01", "close": 1.29, "volume": 9637644.0}, {"date": "2024-02-02", "close": 1.34, "volume": 5104075.0}, {"date": "2024-02-05", "close": 1.26, "volume": 6984797.0}, {"date": "2024-02-06", "close": 1.26, "volume": 3394763.0}, {"date": "2024-02-07", "close": 1.29, "volume": 11813180.0}, {"date": "2024-02-08", "close": 1.32, "volume": 5233950.0}, {"date": "2024-02-09", "close": 1.305, "volume": 3410645.0}, {"date": "2024-02-12", "close": 1.28, "volume": 2772390.0}, {"date": "2024-02-13", "close": 1.33, "volume": 5509290.0}, {"date": "2024-02-14", "close": 1.39, "volume": 13375388.0}, {"date": "2024-02-15", "close": 1.33, "volume": 3782859.0}, {"date": "2024-02-16", "close": 1.4, "volume": 3500774.0}, {"date": "2024-02-19", "close": 1.42, "volume": 4807798.0}, {"date": "2024-02-20", "close": 1.42, "volume": 2996161.0}, {"date": "2024-02-21", "close": 1.425, "volume": 6671058.0}, {"date": "2024-02-22", "close": 1.455, "volume": 3005914.0}, {"date": "2024-02-23", "close": 1.425, "volume": 3069559.0}, {"date": "2024-02-26", "close": 1.45, "volume": 1512551.0}, {"date": "2024-02-27", "close": 1.45, "volume": 2755043.0}, {"date": "2024-02-28", "close": 1.455, "volume": 3294196.0}, {"date": "2024-02-29", "close": 1.53, "volume": 5283432.0}, {"date": "2024-03-01", "close": 1.545, "volume": 3069700.0}, {"date": "2024-03-04", "close": 1.6, "volume": 4727818.0}, {"date": "2024-03-05", "close": 1.585, "volume": 6136224.0}, {"date": "2024-03-06", "close": 1.52, "volume": 6955790.0}, {"date": "2024-03-07", "close": 1.57, "volume": 5548731.0}, {"date": "2024-03-08", "close": 1.555, "volume": 3728414.0}, {"date": "2024-03-11", "close": 1.455, "volume": 5909207.0}, {"date": "2024-03-12", "close": 1.605, "volume": 9635249.0}, {"date": "2024-03-13", "close": 1.575, "volume": 4346657.0}, {"date": "2024-03-14", "close": 1.66, "volume": 6879957.0}, {"date": "2024-03-15", "close": 1.68, "volume": 9478678.0}, {"date": "2024-03-18", "close": 1.715, "volume": 4240827.0}, {"date": "2024-03-19", "close": 1.835, "volume": 8347684.0}, {"date": "2024-03-20", "close": 1.84, "volume": 8154980.0}, {"date": "2024-03-21", "close": 1.99, "volume": 9273295.0}, {"date": "2024-03-22", "close": 1.885, "volume": 7282575.0}, {"date": "2024-03-25", "close": 1.835, "volume": 6929421.0}, {"date": "2024-03-26", "close": 1.85, "volume": 3869028.0}, {"date": "2024-03-27", "close": 1.835, "volume": 5024710.0}, {"date": "2024-03-28", "close": 1.885, "volume": 3656873.0}, {"date": "2024-04-02", "close": 1.935, "volume": 4435467.0}, {"date": "2024-04-03", "close": 1.89, "volume": 5853070.0}, {"date": "2024-04-04", "close": 1.91, "volume": 4163658.0}, {"date": "2024-04-05", "close": 1.885, "volume": 2769926.0}, {"date": "2024-04-08", "close": 1.935, "volume": 3224493.0}, {"date": "2024-04-09", "close": 1.965, "volume": 3010655.0}, {"date": "2024-04-10", "close": 1.955, "volume": 2840801.0}, {"date": "2024-04-11", "close": 1.97, "volume": 5186178.0}, {"date": "2024-04-12", "close": 2.02, "volume": 5244440.0}, {"date": "2024-04-15", "close": 1.93, "volume": 3396555.0}, {"date": "2024-04-16", "close": 1.88, "volume": 4513938.0}, {"date": "2024-04-17", "close": 1.905, "volume": 2838181.0}, {"date": "2024-04-18", "close": 1.965, "volume": 7886246.0}, {"date": "2024-04-19", "close": 1.945, "volume": 8804099.0}, {"date": "2024-04-22", "close": 1.81, "volume": 10373010.0}, {"date": "2024-04-23", "close": 1.735, "volume": 11144468.0}, {"date": "2024-04-24", "close": 1.725, "volume": 5644069.0}, {"date": "2024-04-26", "close": 1.725, "volume": 6586497.0}, {"date": "2024-04-29", "close": 1.75, "volume": 5277240.0}, {"date": "2024-04-30", "close": 1.785, "volume": 3706028.0}, {"date": "2024-05-01", "close": 1.725, "volume": 3211733.0}, {"date": "2024-05-02", "close": 1.74, "volume": 1736663.0}, {"date": "2024-05-03", "close": 1.685, "volume": 2942185.0}, {"date": "2024-05-06", "close": 1.675, "volume": 3711594.0}, {"date": "2024-05-07", "close": 1.76, "volume": 7843055.0}, {"date": "2024-05-08", "close": 1.75, "volume": 4205284.0}, {"date": "2024-05-09", "close": 1.705, "volume": 2300480.0}, {"date": "2024-05-10", "close": 1.76, "volume": 4197919.0}, {"date": "2024-05-13", "close": 1.855, "volume": 6750996.0}, {"date": "2024-05-14", "close": 1.825, "volume": 6347774.0}, {"date": "2024-05-15", "close": 1.825, "volume": 2412026.0}, {"date": "2024-05-16", "close": 1.865, "volume": 3420196.0}, {"date": "2024-05-17", "close": 1.88, "volume": 2613597.0}, {"date": "2024-05-20", "close": 2.02, "volume": 7333368.0}, {"date": "2024-05-21", "close": 2.02, "volume": 6861110.0}, {"date": "2024-05-22", "close": 2.02, "volume": 2812623.0}, {"date": "2024-05-23", "close": 1.885, "volume": 5570356.0}, {"date": "2024-05-24", "close": 1.89, "volume": 3557659.0}, {"date": "2024-05-27", "close": 1.945, "volume": 2924346.0}, {"date": "2024-05-28", "close": 1.9, "volume": 3221795.0}, {"date": "2024-05-29", "close": 1.93, "volume": 3313019.0}, {"date": "2024-05-30", "close": 1.845, "volume": 3187463.0}, {"date": "2024-05-31", "close": 1.96, "volume": 11240212.0}, {"date": "2024-06-03", "close": 1.915, "volume": 2627650.0}, {"date": "2024-06-04", "close": 1.935, "volume": 2069588.0}, {"date": "2024-06-05", "close": 1.91, "volume": 3295709.0}, {"date": "2024-06-06", "close": 1.97, "volume": 4107425.0}, {"date": "2024-06-07", "close": 1.99, "volume": 3839867.0}, {"date": "2024-06-11", "close": 1.88, "volume": 6868042.0}, {"date": "2024-06-12", "close": 1.9, "volume": 3197455.0}, {"date": "2024-06-13", "close": 1.905, "volume": 3846659.0}, {"date": "2024-06-14", "close": 1.865, "volume": 7786432.0}, {"date": "2024-06-17", "close": 1.88, "volume": 22187389.0}, {"date": "2024-06-18", "close": 1.79, "volume": 9596454.0}, {"date": "2024-06-19", "close": 1.835, "volume": 10352496.0}, {"date": "2024-06-20", "close": 1.855, "volume": 9485510.0}, {"date": "2024-06-21", "close": 1.805, "volume": 81322219.0}, {"date": "2024-06-24", "close": 1.73, "volume": 8281908.0}, {"date": "2024-06-25", "close": 1.77, "volume": 12081355.0}, {"date": "2024-06-26", "close": 1.72, "volume": 7187053.0}, {"date": "2024-06-27", "close": 1.75, "volume": 5655667.0}, {"date": "2024-06-28", "close": 1.785, "volume": 20256711.0}, {"date": "2024-07-01", "close": 1.8, "volume": 3230071.0}, {"date": "2024-07-02", "close": 1.825, "volume": 5432416.0}, {"date": "2024-07-03", "close": 1.845, "volume": 3063428.0}, {"date": "2024-07-04", "close": 1.965, "volume": 5739665.0}, {"date": "2024-07-05", "close": 1.96, "volume": 3220803.0}, {"date": "2024-07-08", "close": 1.94, "volume": 4449722.0}, {"date": "2024-07-09", "close": 1.965, "volume": 2250793.0}, {"date": "2024-07-10", "close": 1.97, "volume": 2201142.0}, {"date": "2024-07-11", "close": 2.0, "volume": 6013156.0}, {"date": "2024-07-12", "close": 2.03, "volume": 3889888.0}, {"date": "2024-07-15", "close": 1.93, "volume": 8836396.0}, {"date": "2024-07-16", "close": 1.865, "volume": 17252659.0}, {"date": "2024-07-17", "close": 1.9, "volume": 5987451.0}, {"date": "2024-07-18", "close": 1.845, "volume": 4370954.0}, {"date": "2024-07-19", "close": 1.815, "volume": 2845953.0}, {"date": "2024-07-22", "close": 1.795, "volume": 5567564.0}, {"date": "2024-07-23", "close": 1.775, "volume": 5743188.0}, {"date": "2024-07-24", "close": 1.83, "volume": 3887498.0}, {"date": "2024-07-26", "close": 1.435, "volume": 80165918.0}, {"date": "2024-07-29", "close": 1.4, "volume": 21907192.0}, {"date": "2024-07-30", "close": 1.33, "volume": 22752043.0}, {"date": "2024-07-31", "close": 1.37, "volume": 20367773.0}, {"date": "2024-08-01", "close": 1.395, "volume": 18958935.0}, {"date": "2024-08-02", "close": 1.4, "volume": 14992148.0}, {"date": "2024-08-05", "close": 1.295, "volume": 17977165.0}, {"date": "2024-08-06", "close": 1.245, "volume": 11654376.0}, {"date": "2024-08-07", "close": 1.275, "volume": 21105895.0}, {"date": "2024-08-08", "close": 1.245, "volume": 8979564.0}, {"date": "2024-08-09", "close": 1.29, "volume": 7592684.0}, {"date": "2024-08-12", "close": 1.36, "volume": 8921733.0}, {"date": "2024-08-13", "close": 1.405, "volume": 10487502.0}, {"date": "2024-08-14", "close": 1.37, "volume": 6791675.0}, {"date": "2024-08-15", "close": 1.345, "volume": 7383636.0}, {"date": "2024-08-16", "close": 1.355, "volume": 6900407.0}, {"date": "2024-08-19", "close": 1.37, "volume": 7913071.0}, {"date": "2024-08-20", "close": 1.33, "volume": 12302711.0}, {"date": "2024-08-21", "close": 1.375, "volume": 12551555.0}, {"date": "2024-08-22", "close": 1.37, "volume": 9085332.0}, {"date": "2024-08-23", "close": 1.35, "volume": 7836427.0}, {"date": "2024-08-26", "close": 1.35, "volume": 4871322.0}, {"date": "2024-08-27", "close": 1.35, "volume": 6330737.0}, {"date": "2024-08-28", "close": 1.335, "volume": 7364491.0}, {"date": "2024-08-29", "close": 1.275, "volume": 9186430.0}, {"date": "2024-08-30", "close": 1.265, "volume": 7511932.0}, {"date": "2024-09-02", "close": 1.15, "volume": 18772867.0}, {"date": "2024-09-03", "close": 1.18, "volume": 14384252.0}, {"date": "2024-09-04", "close": 1.145, "volume": 14947127.0}, {"date": "2024-09-05", "close": 1.16, "volume": 20309438.0}, {"date": "2024-09-06", "close": 1.135, "volume": 12794855.0}, {"date": "2024-09-09", "close": 1.14, "volume": 9021724.0}, {"date": "2024-09-10", "close": 1.12, "volume": 10495819.0}, {"date": "2024-09-11", "close": 1.145, "volume": 7092774.0}, {"date": "2024-09-12", "close": 1.175, "volume": 4433509.0}, {"date": "2024-09-13", "close": 1.24, "volume": 6562613.0}, {"date": "2024-09-16", "close": 1.235, "volume": 6138819.0}, {"date": "2024-09-17", "close": 1.21, "volume": 6070915.0}, {"date": "2024-09-18", "close": 1.225, "volume": 6450814.0}, {"date": "2024-09-19", "close": 1.255, "volume": 7616350.0}, {"date": "2024-09-20", "close": 1.28, "volume": 30357996.0}, {"date": "2024-09-23", "close": 1.24, "volume": 7367516.0}, {"date": "2024-09-24", "close": 1.21, "volume": 12918172.0}, {"date": "2024-09-25", "close": 1.225, "volume": 6895964.0}, {"date": "2024-09-26", "close": 1.29, "volume": 8185707.0}, {"date": "2024-09-27", "close": 1.31, "volume": 6946091.0}, {"date": "2024-09-30", "close": 1.32, "volume": 6721862.0}, {"date": "2024-10-01", "close": 1.325, "volume": 8443277.0}, {"date": "2024-10-02", "close": 1.31, "volume": 9369757.0}, {"date": "2024-10-03", "close": 1.29, "volume": 6304030.0}, {"date": "2024-10-04", "close": 1.295, "volume": 7602054.0}, {"date": "2024-10-07", "close": 1.285, "volume": 2725449.0}, {"date": "2024-10-08", "close": 1.32, "volume": 7385744.0}, {"date": "2024-10-09", "close": 1.265, "volume": 11541196.0}, {"date": "2024-10-10", "close": 1.345, "volume": 9830100.0}, {"date": "2024-10-11", "close": 1.36, "volume": 6761938.0}, {"date": "2024-10-14", "close": 1.42, "volume": 8791706.0}, {"date": "2024-10-15", "close": 1.44, "volume": 8832618.0}, {"date": "2024-10-16", "close": 1.46, "volume": 8265401.0}, {"date": "2024-10-17", "close": 1.465, "volume": 11652544.0}, {"date": "2024-10-18", "close": 1.475, "volume": 6507397.0}, {"date": "2024-10-21", "close": 1.56, "volume": 12909911.0}, {"date": "2024-10-22", "close": 1.57, "volume": 7514508.0}, {"date": "2024-10-23", "close": 1.62, "volume": 10920806.0}, {"date": "2024-10-24", "close": 1.64, "volume": 9716622.0}, {"date": "2024-10-25", "close": 1.63, "volume": 5369290.0}, {"date": "2024-10-28", "close": 1.625, "volume": 7155492.0}, {"date": "2024-10-29", "close": 1.63, "volume": 5424688.0}, {"date": "2024-10-30", "close": 1.62, "volume": 3790709.0}, {"date": "2024-10-31", "close": 1.625, "volume": 8400396.0}, {"date": "2024-11-01", "close": 1.59, "volume": 3772607.0}, {"date": "2024-11-04", "close": 1.545, "volume": 5711281.0}, {"date": "2024-11-05", "close": 1.535, "volume": 4455638.0}, {"date": "2024-11-06", "close": 1.5, "volume": 5234970.0}, {"date": "2024-11-07", "close": 1.385, "volume": 13254613.0}, {"date": "2024-11-08", "close": 1.43, "volume": 4846728.0}, {"date": "2024-11-11", "close": 1.415, "volume": 4296440.0}, {"date": "2024-11-12", "close": 1.32, "volume": 8832334.0}, {"date": "2024-11-13", "close": 1.295, "volume": 9829600.0}, {"date": "2024-11-14", "close": 1.245, "volume": 5877848.0}, {"date": "2024-11-15", "close": 1.235, "volume": 7369170.0}, {"date": "2024-11-18", "close": 1.265, "volume": 6309026.0}, {"date": "2024-11-19", "close": 1.3, "volume": 5510685.0}, {"date": "2024-11-20", "close": 1.305, "volume": 4279526.0}, {"date": "2024-11-21", "close": 1.31, "volume": 7423612.0}, {"date": "2024-11-22", "close": 1.35, "volume": 6801695.0}, {"date": "2024-11-25", "close": 1.295, "volume": 11658151.0}, {"date": "2024-11-26", "close": 1.26, "volume": 8580681.0}, {"date": "2024-11-27", "close": 1.26, "volume": 8368551.0}, {"date": "2024-11-28", "close": 1.27, "volume": 6781867.0}, {"date": "2024-11-29", "close": 1.28, "volume": 3526968.0}, {"date": "2024-12-02", "close": 1.27, "volume": 7076169.0}, {"date": "2024-12-03", "close": 1.26, "volume": 7290573.0}, {"date": "2024-12-04", "close": 1.26, "volume": 6442708.0}, {"date": "2024-12-05", "close": 1.325, "volume": 5908597.0}, {"date": "2024-12-06", "close": 1.36, "volume": 6385535.0}, {"date": "2024-12-09", "close": 1.34, "volume": 5746953.0}, {"date": "2024-12-10", "close": 1.38, "volume": 6370699.0}, {"date": "2024-12-11", "close": 1.375, "volume": 4272940.0}, {"date": "2024-12-12", "close": 1.37, "volume": 5447874.0}, {"date": "2024-12-13", "close": 1.305, "volume": 4982717.0}, {"date": "2024-12-16", "close": 1.245, "volume": 8196999.0}, {"date": "2024-12-17", "close": 1.245, "volume": 7835555.0}, {"date": "2024-12-18", "close": 1.215, "volume": 5678663.0}, {"date": "2024-12-19", "close": 1.17, "volume": 11107645.0}, {"date": "2024-12-20", "close": 1.105, "volume": 23013976.0}, {"date": "2024-12-23", "close": 1.12, "volume": 11092745.0}, {"date": "2024-12-24", "close": 1.125, "volume": 2167157.0}, {"date": "2024-12-27", "close": 1.125, "volume": 2930241.0}, {"date": "2024-12-30", "close": 1.12, "volume": 3872840.0}, {"date": "2024-12-31", "close": 1.125, "volume": 4937739.0}, {"date": "2025-01-02", "close": 1.135, "volume": 3057599.0}, {"date": "2025-01-03", "close": 1.145, "volume": 6935404.0}, {"date": "2025-01-06", "close": 0.985, "volume": 45754775.0}, {"date": "2025-01-07", "close": 0.99, "volume": 26692490.0}, {"date": "2025-01-08", "close": 1.06, "volume": 14258765.0}, {"date": "2025-01-09", "close": 1.08, "volume": 9000552.0}, {"date": "2025-01-10", "close": 1.07, "volume": 4145798.0}, {"date": "2025-01-13", "close": 1.065, "volume": 6261143.0}, {"date": "2025-01-14", "close": 1.075, "volume": 12111119.0}, {"date": "2025-01-15", "close": 1.08, "volume": 7934714.0}, {"date": "2025-01-16", "close": 1.1, "volume": 6934673.0}, {"date": "2025-01-17", "close": 1.12, "volume": 6194012.0}, {"date": "2025-01-20", "close": 1.095, "volume": 7194876.0}, {"date": "2025-01-21", "close": 1.14, "volume": 6431753.0}, {"date": "2025-01-22", "close": 1.18, "volume": 6790595.0}, {"date": "2025-01-23", "close": 1.15, "volume": 5199806.0}, {"date": "2025-01-24", "close": 1.12, "volume": 6137403.0}, {"date": "2025-01-28", "close": 1.105, "volume": 10898313.0}, {"date": "2025-01-29", "close": 1.2, "volume": 10713339.0}, {"date": "2025-01-30", "close": 1.205, "volume": 5579947.0}, {"date": "2025-01-31", "close": 1.25, "volume": 8409472.0}, {"date": "2025-02-03", "close": 1.245, "volume": 5905233.0}, {"date": "2025-02-04", "close": 1.25, "volume": 4176979.0}, {"date": "2025-02-05", "close": 1.255, "volume": 5891004.0}, {"date": "2025-02-06", "close": 1.22, "volume": 7384361.0}, {"date": "2025-02-07", "close": 1.195, "volume": 6427951.0}, {"date": "2025-02-10", "close": 1.18, "volume": 6434987.0}, {"date": "2025-02-11", "close": 1.21, "volume": 19956632.0}, {"date": "2025-02-12", "close": 1.165, "volume": 17732199.0}, {"date": "2025-02-13", "close": 1.2, "volume": 5226484.0}, {"date": "2025-02-14", "close": 1.265, "volume": 8791885.0}, {"date": "2025-02-17", "close": 1.225, "volume": 4542915.0}, {"date": "2025-02-18", "close": 1.205, "volume": 4894043.0}, {"date": "2025-02-19", "close": 1.21, "volume": 7156350.0}, {"date": "2025-02-20", "close": 1.195, "volume": 7131385.0}, {"date": "2025-02-21", "close": 1.185, "volume": 5679990.0}, {"date": "2025-02-24", "close": 1.18, "volume": 7300352.0}, {"date": "2025-02-25", "close": 1.175, "volume": 3669970.0}, {"date": "2025-02-26", "close": 1.15, "volume": 5328690.0}, {"date": "2025-02-27", "close": 1.195, "volume": 6186551.0}, {"date": "2025-02-28", "close": 1.175, "volume": 6003762.0}, {"date": "2025-03-03", "close": 1.185, "volume": 7359266.0}, {"date": "2025-03-04", "close": 1.165, "volume": 6843317.0}, {"date": "2025-03-05", "close": 1.225, "volume": 12811183.0}, {"date": "2025-03-06", "close": 1.315, "volume": 18239651.0}, {"date": "2025-03-07", "close": 1.28, "volume": 6991915.0}, {"date": "2025-03-10", "close": 1.32, "volume": 6119358.0}, {"date": "2025-03-11", "close": 1.25, "volume": 12644708.0}, {"date": "2025-03-12", "close": 1.2, "volume": 7702377.0}, {"date": "2025-03-13", "close": 1.27, "volume": 8151225.0}, {"date": "2025-03-14", "close": 1.34, "volume": 7041241.0}, {"date": "2025-03-17", "close": 1.335, "volume": 6138182.0}, {"date": "2025-03-18", "close": 1.325, "volume": 11005957.0}, {"date": "2025-03-19", "close": 1.3, "volume": 16071044.0}, {"date": "2025-03-20", "close": 1.345, "volume": 14498865.0}, {"date": "2025-03-21", "close": 1.325, "volume": 15687409.0}, {"date": "2025-03-24", "close": 1.155, "volume": 20061162.0}, {"date": "2025-03-25", "close": 1.115, "volume": 17162768.0}, {"date": "2025-03-26", "close": 1.145, "volume": 7348957.0}, {"date": "2025-04-15", "close": 0.895, "volume": 48162700.0}, {"date": "2025-04-16", "close": 0.97, "volume": 26751604.0}, {"date": "2025-04-17", "close": 0.985, "volume": 18365651.0}, {"date": "2025-04-22", "close": 0.915, "volume": 32391044.0}, {"date": "2025-04-23", "close": 0.855, "volume": 30551172.0}, {"date": "2025-04-24", "close": 0.9, "volume": 14392036.0}, {"date": "2025-04-28", "close": 0.875, "volume": 10440378.0}, {"date": "2025-04-29", "close": 0.91, "volume": 12104678.0}, {"date": "2025-04-30", "close": 0.91, "volume": 10832328.0}, {"date": "2025-05-01", "close": 0.875, "volume": 8089307.0}, {"date": "2025-05-02", "close": 0.9, "volume": 8601130.0}, {"date": "2025-05-05", "close": 0.92, "volume": 7855429.0}, {"date": "2025-05-06", "close": 0.965, "volume": 10860677.0}, {"date": "2025-05-07", "close": 0.965, "volume": 12100433.0}, {"date": "2025-05-08", "close": 0.97, "volume": 10146774.0}, {"date": "2025-05-09", "close": 0.975, "volume": 7660007.0}, {"date": "2025-05-12", "close": 0.955, "volume": 12132477.0}, {"date": "2025-05-13", "close": 0.885, "volume": 24569696.0}, {"date": "2025-05-14", "close": 0.875, "volume": 9588330.0}, {"date": "2025-05-15", "close": 0.83, "volume": 15917333.0}, {"date": "2025-05-16", "close": 0.86, "volume": 19656886.0}, {"date": "2025-05-19", "close": 0.88, "volume": 13390972.0}, {"date": "2025-05-20", "close": 0.85, "volume": 9128980.0}, {"date": "2025-05-21", "close": 0.885, "volume": 20463611.0}, {"date": "2025-05-22", "close": 0.91, "volume": 11325470.0}, {"date": "2025-05-23", "close": 0.91, "volume": 9398567.0}, {"date": "2025-05-26", "close": 0.94, "volume": 16562710.0}, {"date": "2025-05-27", "close": 0.945, "volume": 11451103.0}, {"date": "2025-05-28", "close": 0.95, "volume": 9771216.0}, {"date": "2025-05-29", "close": 0.95, "volume": 19575881.0}, {"date": "2025-05-30", "close": 0.99, "volume": 14442338.0}, {"date": "2025-06-02", "close": 0.94, "volume": 15249190.0}, {"date": "2025-06-03", "close": 0.955, "volume": 13523339.0}, {"date": "2025-06-04", "close": 0.95, "volume": 13316382.0}, {"date": "2025-06-05", "close": 0.935, "volume": 17332608.0}, {"date": "2025-06-06", "close": 0.91, "volume": 9925980.0}, {"date": "2025-06-10", "close": 0.935, "volume": 16797708.0}, {"date": "2025-06-11", "close": 0.92, "volume": 16440087.0}, {"date": "2025-06-12", "close": 0.925, "volume": 70356047.0}, {"date": "2025-06-13", "close": 0.965, "volume": 28142626.0}, {"date": "2025-06-16", "close": 0.93, "volume": 27110907.0}, {"date": "2025-06-17", "close": 0.995, "volume": 25934211.0}, {"date": "2025-06-18", "close": 1.0, "volume": 21466695.0}, {"date": "2025-06-19", "close": 0.945, "volume": 21591767.0}, {"date": "2025-06-20", "close": 0.94, "volume": 28152822.0}, {"date": "2025-06-23", "close": 0.88, "volume": 15898883.0}, {"date": "2025-06-24", "close": 0.885, "volume": 16886739.0}, {"date": "2025-06-25", "close": 0.875, "volume": 10464033.0}, {"date": "2025-06-26", "close": 0.87, "volume": 13637858.0}, {"date": "2025-06-27", "close": 0.9, "volume": 16193481.0}, {"date": "2025-06-30", "close": 0.9, "volume": 11111249.0}, {"date": "2025-07-01", "close": 0.935, "volume": 10598160.0}, {"date": "2025-07-02", "close": 0.92, "volume": 7517984.0}, {"date": "2025-07-03", "close": 0.93, "volume": 8189424.0}, {"date": "2025-07-04", "close": 0.925, "volume": 4588869.0}, {"date": "2025-07-07", "close": 0.94, "volume": 28646681.0}, {"date": "2025-07-08", "close": 0.965, "volume": 12407685.0}, {"date": "2025-07-09", "close": 0.915, "volume": 17554274.0}, {"date": "2025-07-10", "close": 0.945, "volume": 15311534.0}, {"date": "2025-07-11", "close": 0.915, "volume": 8312361.0}, {"date": "2025-07-14", "close": 0.905, "volume": 14968147.0}, {"date": "2025-07-15", "close": 0.925, "volume": 8953618.0}, {"date": "2025-07-16", "close": 0.905, "volume": 6807976.0}, {"date": "2025-07-17", "close": 0.915, "volume": 13526740.0}, {"date": "2025-07-18", "close": 0.92, "volume": 9861881.0}, {"date": "2025-07-21", "close": 0.905, "volume": 8130946.0}, {"date": "2025-07-22", "close": 0.93, "volume": 15953762.0}, {"date": "2025-07-23", "close": 0.925, "volume": 11089433.0}, {"date": "2025-07-24", "close": 0.895, "volume": 22266169.0}, {"date": "2025-07-25", "close": 0.855, "volume": 20978691.0}, {"date": "2025-07-28", "close": 0.85, "volume": 23459610.0}, {"date": "2025-07-29", "close": 0.845, "volume": 14125314.0}, {"date": "2025-07-30", "close": 0.85, "volume": 7935948.0}, {"date": "2025-07-31", "close": 0.81, "volume": 16902750.0}, {"date": "2025-08-01", "close": 0.775, "volume": 27020971.0}, {"date": "2025-08-04", "close": 0.825, "volume": 24227299.0}, {"date": "2025-08-05", "close": 0.855, "volume": 10335367.0}, {"date": "2025-08-06", "close": 0.865, "volume": 17329218.0}, {"date": "2025-08-07", "close": 0.89, "volume": 15114871.0}, {"date": "2025-08-08", "close": 0.895, "volume": 10337485.0}, {"date": "2025-08-11", "close": 0.875, "volume": 8305678.0}, {"date": "2025-08-12", "close": 0.87, "volume": 9522768.0}, {"date": "2025-08-13", "close": 0.865, "volume": 6956073.0}, {"date": "2025-08-14", "close": 0.89, "volume": 7451478.0}, {"date": "2025-08-15", "close": 0.875, "volume": 9297399.0}, {"date": "2025-08-18", "close": 0.875, "volume": 8326806.0}, {"date": "2025-08-19", "close": 0.87, "volume": 5874098.0}, {"date": "2025-08-20", "close": 0.86, "volume": 11063735.0}, {"date": "2025-08-21", "close": 0.88, "volume": 5828424.0}, {"date": "2025-08-22", "close": 0.88, "volume": 13757288.0}, {"date": "2025-08-25", "close": 0.9, "volume": 11832485.0}, {"date": "2025-08-26", "close": 0.895, "volume": 7744718.0}, {"date": "2025-08-27", "close": 0.92, "volume": 15863247.0}, {"date": "2025-08-28", "close": 0.87, "volume": 12685916.0}, {"date": "2025-08-29", "close": 0.86, "volume": 12187896.0}, {"date": "2025-09-01", "close": 0.89, "volume": 18039988.0}, {"date": "2025-09-02", "close": 0.885, "volume": 14737332.0}, {"date": "2025-09-03", "close": 0.91, "volume": 46409384.0}, {"date": "2025-09-04", "close": 0.875, "volume": 25508773.0}, {"date": "2025-09-05", "close": 0.915, "volume": 17180816.0}, {"date": "2025-09-08", "close": 0.915, "volume": 7176350.0}, {"date": "2025-09-09", "close": 0.92, "volume": 18712533.0}, {"date": "2025-09-10", "close": 0.885, "volume": 18335633.0}, {"date": "2025-09-11", "close": 0.905, "volume": 31525284.0}, {"date": "2025-09-12", "close": 0.97, "volume": 37835435.0}, {"date": "2025-09-15", "close": 0.95, "volume": 18741530.0}, {"date": "2025-09-16", "close": 1.01, "volume": 18061364.0}, {"date": "2025-09-17", "close": 0.99, "volume": 17816779.0}, {"date": "2025-09-18", "close": 1.015, "volume": 14668665.0}, {"date": "2025-09-19", "close": 1.0, "volume": 78471252.0}, {"date": "2025-09-22", "close": 1.075, "volume": 19025038.0}, {"date": "2025-09-23", "close": 1.09, "volume": 17919775.0}, {"date": "2025-09-24", "close": 1.075, "volume": 13446249.0}, {"date": "2025-09-25", "close": 1.05, "volume": 25321966.0}, {"date": "2025-09-26", "close": 1.075, "volume": 15192081.0}, {"date": "2025-09-29", "close": 1.11, "volume": 13745097.0}, {"date": "2025-09-30", "close": 1.145, "volume": 15286574.0}, {"date": "2025-10-01", "close": 1.175, "volume": 13947638.0}, {"date": "2025-10-02", "close": 1.21, "volume": 19023164.0}, {"date": "2025-10-03", "close": 1.205, "volume": 13563109.0}, {"date": "2025-10-06", "close": 1.23, "volume": 11827508.0}, {"date": "2025-10-07", "close": 1.235, "volume": 15709122.0}, {"date": "2025-10-08", "close": 1.22, "volume": 23248692.0}, {"date": "2025-10-09", "close": 1.225, "volume": 14151581.0}, {"date": "2025-10-10", "close": 1.175, "volume": 15226431.0}, {"date": "2025-10-13", "close": 1.235, "volume": 18563967.0}, {"date": "2025-10-14", "close": 1.27, "volume": 16368771.0}, {"date": "2025-10-15", "close": 1.275, "volume": 15540064.0}, {"date": "2025-10-16", "close": 1.35, "volume": 15910168.0}, {"date": "2025-10-17", "close": 1.38, "volume": 22414562.0}, {"date": "2025-10-20", "close": 1.3, "volume": 19135179.0}, {"date": "2025-10-21", "close": 1.325, "volume": 13920508.0}, {"date": "2025-10-22", "close": 1.195, "volume": 23362283.0}, {"date": "2025-10-23", "close": 1.165, "volume": 15929739.0}, {"date": "2025-10-24", "close": 1.165, "volume": 19350971.0}, {"date": "2025-10-27", "close": 1.16, "volume": 17422599.0}, {"date": "2025-10-28", "close": 1.12, "volume": 15216955.0}, {"date": "2025-10-29", "close": 1.15, "volume": 11702555.0}, {"date": "2025-10-30", "close": 1.145, "volume": 7869418.0}, {"date": "2025-10-31", "close": 1.17, "volume": 9497477.0}, {"date": "2025-11-03", "close": 1.16, "volume": 4908166.0}, {"date": "2025-11-04", "close": 1.145, "volume": 5723774.0}, {"date": "2025-11-05", "close": 1.11, "volume": 10983621.0}, {"date": "2025-11-06", "close": 1.16, "volume": 5760410.0}, {"date": "2025-11-07", "close": 1.17, "volume": 7836858.0}, {"date": "2025-11-10", "close": 1.215, "volume": 8617039.0}, {"date": "2025-11-11", "close": 1.25, "volume": 12577383.0}, {"date": "2025-11-12", "close": 1.25, "volume": 6017454.0}, {"date": "2025-11-13", "close": 1.28, "volume": 6554399.0}, {"date": "2025-11-14", "close": 1.265, "volume": 8245636.0}, {"date": "2025-11-17", "close": 1.25, "volume": 8559847.0}, {"date": "2025-11-18", "close": 1.195, "volume": 10456121.0}, {"date": "2025-11-19", "close": 1.23, "volume": 5673586.0}, {"date": "2025-11-20", "close": 1.265, "volume": 7949331.0}, {"date": "2025-11-21", "close": 1.205, "volume": 12764595.0}, {"date": "2025-11-24", "close": 1.195, "volume": 7674536.0}, {"date": "2025-11-25", "close": 1.245, "volume": 10162939.0}, {"date": "2025-11-26", "close": 1.25, "volume": 8264515.0}, {"date": "2025-11-27", "close": 1.29, "volume": 12682652.0}, {"date": "2025-11-28", "close": 1.325, "volume": 6857383.0}, {"date": "2025-12-01", "close": 1.315, "volume": 6750071.0}, {"date": "2025-12-02", "close": 1.34, "volume": 6186262.0}, {"date": "2025-12-03", "close": 1.425, "volume": 9113640.0}, {"date": "2025-12-04", "close": 1.39, "volume": 7928185.0}, {"date": "2025-12-05", "close": 1.425, "volume": 7558907.0}, {"date": "2025-12-08", "close": 1.395, "volume": 7545426.0}, {"date": "2025-12-09", "close": 1.36, "volume": 9378847.0}, {"date": "2025-12-10", "close": 1.41, "volume": 10383077.0}, {"date": "2025-12-11", "close": 1.435, "volume": 5743706.0}, {"date": "2025-12-12", "close": 1.51, "volume": 15922908.0}, {"date": "2025-12-15", "close": 1.545, "volume": 16252476.0}, {"date": "2025-12-16", "close": 1.555, "volume": 14268512.0}, {"date": "2025-12-17", "close": 1.635, "volume": 16475573.0}, {"date": "2025-12-18", "close": 1.67, "volume": 23220282.0}, {"date": "2025-12-19", "close": 1.72, "volume": 21703799.0}, {"date": "2025-12-22", "close": 1.69, "volume": 11742878.0}, {"date": "2025-12-23", "close": 1.71, "volume": 6965146.0}, {"date": "2025-12-24", "close": 1.715, "volume": 3622617.0}, {"date": "2025-12-29", "close": 1.7, "volume": 7494748.0}, {"date": "2025-12-30", "close": 1.68, "volume": 8155882.0}, {"date": "2025-12-31", "close": 1.705, "volume": 5287566.0}, {"date": "2026-01-02", "close": 1.7, "volume": 3833722.0}, {"date": "2026-01-05", "close": 1.73, "volume": 5143080.0}, {"date": "2026-01-06", "close": 1.79, "volume": 10443084.0}, {"date": "2026-01-07", "close": 1.675, "volume": 16647901.0}, {"date": "2026-01-08", "close": 1.67, "volume": 7096443.0}, {"date": "2026-01-09", "close": 1.66, "volume": 14920661.0}, {"date": "2026-01-12", "close": 1.7, "volume": 8202038.0}, {"date": "2026-01-13", "close": 1.69, "volume": 9368269.0}, {"date": "2026-01-14", "close": 1.68, "volume": 7823180.0}, {"date": "2026-01-15", "close": 1.62, "volume": 10381470.0}, {"date": "2026-01-16", "close": 1.62, "volume": 8640627.0}, {"date": "2026-01-19", "close": 1.695, "volume": 9395097.0}, {"date": "2026-01-20", "close": 1.78, "volume": 11313283.0}, {"date": "2026-01-21", "close": 1.93, "volume": 16527514.0}, {"date": "2026-01-22", "close": 1.805, "volume": 15108347.0}, {"date": "2026-01-23", "close": 1.845, "volume": 9869847.0}, {"date": "2026-01-27", "close": 1.855, "volume": 7327157.0}, {"date": "2026-01-28", "close": 1.88, "volume": 7489983.0}, {"date": "2026-01-29", "close": 1.99, "volume": 17648793.0}, {"date": "2026-01-30", "close": 1.885, "volume": 39679125.0}, {"date": "2026-02-02", "close": 1.73, "volume": 19971943.0}, {"date": "2026-02-03", "close": 1.74, "volume": 8907293.0}, {"date": "2026-02-04", "close": 1.805, "volume": 6858281.0}, {"date": "2026-02-05", "close": 1.74, "volume": 10709679.0}, {"date": "2026-02-06", "close": 1.655, "volume": 9896320.0}, {"date": "2026-02-09", "close": 1.735, "volume": 4828992.0}, {"date": "2026-02-10", "close": 1.745, "volume": 5029450.0}, {"date": "2026-02-11", "close": 1.855, "volume": 5566461.0}, {"date": "2026-02-12", "close": 1.855, "volume": 3285714.0}, {"date": "2026-02-13", "close": 1.775, "volume": 7520881.0}, {"date": "2026-02-16", "close": 1.775, "volume": 6011396.0}, {"date": "2026-02-17", "close": 1.755, "volume": 2573513.0}, {"date": "2026-02-18", "close": 1.76, "volume": 2739734.0}, {"date": "2026-02-19", "close": 1.77, "volume": 9361363.0}, {"date": "2026-02-20", "close": 1.805, "volume": 5779769.0}, {"date": "2026-02-23", "close": 1.79, "volume": 8681652.0}, {"date": "2026-02-24", "close": 1.78, "volume": 9998462.0}, {"date": "2026-02-25", "close": 1.83, "volume": 8498483.0}, {"date": "2026-02-26", "close": 1.795, "volume": 3971954.0}, {"date": "2026-02-27", "close": 1.825, "volume": 12170253.0}, {"date": "2026-03-02", "close": 1.84, "volume": 6015072.0}, {"date": "2026-03-03", "close": 1.815, "volume": 5644950.0}, {"date": "2026-03-04", "close": 1.74, "volume": 5202840.0}, {"date": "2026-03-05", "close": 1.705, "volume": 4764550.0}, {"date": "2026-03-06", "close": 1.615, "volume": 10134998.0}, {"date": "2026-03-09", "close": 1.61, "volume": 12528366.0}, {"date": "2026-03-10", "close": 1.7, "volume": 6381539.0}, {"date": "2026-03-11", "close": 1.735, "volume": 9441383.0}, {"date": "2026-03-12", "close": 1.7, "volume": 14517033.0}, {"date": "2026-03-13", "close": 1.64, "volume": 11960929.0}, {"date": "2026-03-16", "close": 1.52, "volume": 11793218.0}, {"date": "2026-03-17", "close": 1.585, "volume": 5849955.0}, {"date": "2026-03-18", "close": 1.605, "volume": 8097992.0}, {"date": "2026-03-19", "close": 1.47, "volume": 13714229.0}, {"date": "2026-03-20", "close": 1.38, "volume": 31144923.0}, {"date": "2026-03-23", "close": 1.255, "volume": 19612221.0}, {"date": "2026-03-24", "close": 1.265, "volume": 20160740.0}, {"date": "2026-03-25", "close": 1.405, "volume": 9353483.0}, {"date": "2026-03-26", "close": 1.405, "volume": 5848779.0}, {"date": "2026-03-27", "close": 1.43, "volume": 11862140.0}, {"date": "2026-03-30", "close": 1.435, "volume": 6797284.0}, {"date": "2026-03-31", "close": 1.49, "volume": 12742698.0}, {"date": "2026-04-01", "close": 1.61, "volume": 11380907.0}, {"date": "2026-04-02", "close": 1.53, "volume": 11996378.0}, {"date": "2026-04-07", "close": 1.565, "volume": 5404689.0}, {"date": "2026-04-08", "close": 1.86, "volume": 13623735.0}, {"date": "2026-04-09", "close": 1.87, "volume": 12528127.0}, {"date": "2026-04-10", "close": 1.81, "volume": 6188396.0}, {"date": "2026-04-13", "close": 1.735, "volume": 10063918.0}, {"date": "2026-04-14", "close": 1.725, "volume": 4548337.0}, {"date": "2026-04-15", "close": 1.77, "volume": 5055797.0}, {"date": "2026-04-16", "close": 1.74, "volume": 4799707.0}, {"date": "2026-04-17", "close": 1.705, "volume": 4829112.0}, {"date": "2026-04-20", "close": 1.74, "volume": 4487141.0}, {"date": "2026-04-21", "close": 1.735, "volume": 3459363.0}, {"date": "2026-04-22", "close": 1.725, "volume": 3590708.0}, {"date": "2026-04-23", "close": 1.67, "volume": 4808053.0}, {"date": "2026-04-24", "close": 1.64, "volume": 3778258.0}, {"date": "2026-04-27", "close": 1.66, "volume": 2828352.0}, {"date": "2026-04-28", "close": 1.61, "volume": 3366198.0}, {"date": "2026-04-29", "close": 1.595, "volume": 4853258.0}, {"date": "2026-04-30", "close": 1.485, "volume": 8194631.0}, {"date": "2026-05-01", "close": 1.5, "volume": 4600584.0}, {"date": "2026-05-04", "close": 1.55, "volume": 3204743.0}, {"date": "2026-05-05", "close": 1.545, "volume": 4701305.0}, {"date": "2026-05-06", "close": 1.555, "volume": 6113872.0}, {"date": "2026-05-07", "close": 1.585, "volume": 8914156.0}, {"date": "2026-05-08", "close": 1.58, "volume": 4801155.0}, {"date": "2026-05-11", "close": 1.605, "volume": 5287275.0}, {"date": "2026-05-12", "close": 1.685, "volume": 4923567.0}, {"date": "2026-05-13", "close": 1.675, "volume": 5944516.0}, {"date": "2026-05-14", "close": 1.635, "volume": 5722809.0}, {"date": "2026-05-15", "close": 1.6, "volume": 10154203.0}, {"date": "2026-05-18", "close": 1.51, "volume": 5998015.0}, {"date": "2026-05-19", "close": 1.54, "volume": 2915679.0}, {"date": "2026-05-20", "close": 1.44, "volume": 11489353.0}, {"date": "2026-05-21", "close": 1.485, "volume": 5643346.0}, {"date": "2026-05-22", "close": 1.53, "volume": 5732558.0}, {"date": "2026-05-25", "close": 1.6, "volume": 4151164.0}, {"date": "2026-05-26", "close": 1.59, "volume": 3878736.0}, {"date": "2026-05-27", "close": 1.58, "volume": 4560132.0}, {"date": "2026-05-28", "close": 1.465, "volume": 6465295.0}, {"date": "2026-05-29", "close": 1.52, "volume": 7878671.0}, {"date": "2026-06-01", "close": 1.53, "volume": 4350920.0}, {"date": "2026-06-02", "close": 1.535, "volume": 2389662.0}, {"date": "2026-06-03", "close": 1.51, "volume": 3407811.0}, {"date": "2026-06-04", "close": 1.465, "volume": 2932364.0}, {"date": "2026-06-05", "close": 1.385, "volume": 5985464.0}, {"date": "2026-06-09", "close": 1.335, "volume": 6071394.0}, {"date": "2026-06-10", "close": 1.25, "volume": 8801507.0}, {"date": "2026-06-11", "close": 1.23, "volume": 10612051.0}, {"date": "2026-06-12", "close": 1.345, "volume": 9819578.0}, {"date": "2026-06-15", "close": 1.52, "volume": 10514107.0}, {"date": "2026-06-16", "close": 1.555, "volume": 9171059.0}, {"date": "2026-06-17", "close": 1.63, "volume": 6565018.0}, {"date": "2026-06-18", "close": 1.54, "volume": 10616646.0}, {"date": "2026-06-19", "close": 1.47, "volume": 14276915.0}, {"date": "2026-06-22", "close": 1.465, "volume": 4307912.0}, {"date": "2026-06-23", "close": 1.41, "volume": 4052514.0}, {"date": "2026-06-24", "close": 1.325, "volume": 7696376.0}, {"date": "2026-06-25", "close": 1.295, "volume": 7252967.0}, {"date": "2026-06-26", "close": 1.29, "volume": 9399027.0}, {"date": "2026-06-29", "close": 1.26, "volume": 7408203.0}, {"date": "2026-06-30", "close": 1.215, "volume": 7478928.0}, {"date": "2026-07-01", "close": 1.2, "volume": 6325582.0}, {"date": "2026-07-02", "close": 1.265, "volume": 9666099.0}, {"date": "2026-07-03", "close": 1.33, "volume": 9000496.0}, {"date": "2026-07-06", "close": 1.375, "volume": 10158370.0}, {"date": "2026-07-07", "close": 1.33, "volume": 12438195.0}, {"date": "2026-07-08", "close": 1.3, "volume": 15794564.0}, {"date": "2026-07-09", "close": 1.28, "volume": 3914638.0}, {"date": "2026-07-10", "close": 1.315, "volume": 4105099.0}, {"date": "2026-07-13", "close": 1.285, "volume": 3640591.0}, {"date": "2026-07-14", "close": 1.315, "volume": 5038587.0}, {"date": "2026-07-15", "close": 1.285, "volume": 5195097.0}, {"date": "2026-07-16", "close": 1.26, "volume": 4380168.0}, {"date": "2026-07-17", "close": 1.195, "volume": 7182066.0}, {"date": "2026-07-20", "close": 1.19, "volume": 3648327.0}, {"date": "2026-07-21", "close": 1.255, "volume": 5164648.0}, {"date": "2026-07-22", "close": 1.315, "volume": 6933429.0}, {"date": "2026-07-23", "close": 1.325, "volume": 7824444.0}, {"date": "2026-07-24", "close": 1.265, "volume": 3870915.0}, {"date": "2026-07-27", "close": 1.38, "volume": 7555250.0}, {"date": "2026-07-28", "close": 1.345, "volume": 6340193.0}, {"date": "2026-07-29", "close": 1.265, "volume": 8486937.0}, {"date": "2026-07-30", "close": 1.205, "volume": 8031228.0}, {"date": "2026-07-31", "close": 1.26, "volume": 6176118.0}, {"date": "2026-08-03", "close": 1.265, "volume": 4009658.0}, {"date": "2026-08-04", "close": 1.3, "volume": 6422112.0}, {"date": "2026-08-05", "close": 1.405, "volume": 9984286.0}, {"date": "2026-08-06", "close": 1.455, "volume": 8393046.0}, {"date": "2026-08-07", "close": 1.515, "volume": 7656353.0}, {"date": "2026-08-10", "close": 1.545, "volume": 8898014.0}, {"date": "2026-08-11", "close": 1.55, "volume": 7309621.0}, {"date": "2026-08-12", "close": 1.55, "volume": 5097265.0}, {"date": "2026-08-13", "close": 1.52, "volume": 5616928.0}, {"date": "2026-08-14", "close": 1.49, "volume": 5447515.0}, {"date": "2026-08-17", "close": 1.55, "volume": 4463025.0}, {"date": "2026-08-18", "close": 1.525, "volume": 3481446.0}, {"date": "2026-08-19", "close": 1.52, "volume": 3641290.0}, {"date": "2026-08-20", "close": 1.63, "volume": 6107141.0}, {"date": "2026-08-21", "close": 1.66, "volume": 7290416.0}, {"date": "2026-08-24", "close": 1.7, "volume": 10969901.0}, {"date": "2026-08-25", "close": 1.715, "volume": 7838996.0}, {"date": "2026-08-26", "close": 1.725, "volume": 4519768.0}, {"date": "2026-08-27", "close": 1.67, "volume": 9961236.0}, {"date": "2026-08-28", "close": 1.66, "volume": 4486794.0}, {"date": "2026-08-31", "close": 1.595, "volume": 9132259.0}, {"date": "2026-09-01", "close": 1.625, "volume": 7991498.0}, {"date": "2026-09-02", "close": 1.585, "volume": 6339820.0}, {"date": "2026-09-03", "close": 1.645, "volume": 22311623.0}, {"date": "2026-09-04", "close": 1.7, "volume": 4590258.0}, {"date": "2026-09-07", "close": 1.645, "volume": 2770911.0}, {"date": "2026-09-08", "close": 1.64, "volume": 2186932.0}, {"date": "2026-09-09", "close": 1.625, "volume": 1988122.0}], "refreshing": true}