{"ticker": "BRU", "overview": {"name": "Buru Energy Limited", "country": "Australia", "industry": "Energy"}, "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": "BRU", "has_prices": true, "as_of": "2026-09-07", "last": 0.013, "prev_close": 0.014, "change": -0.0010000000000000009, "change_pct": -0.0714285714285715, "session_volume": 1952643.0, "vwap_5": 0.01390304183043972, "vwap_20": 0.01337277670468341, "vwap_60": 0.01219884770097444, "vwap_250": 0.01632651694228168, "high_52w": 0.026, "low_52w": 0.011, "avg_volume_20": 1474267.15, "sessions": 400, "market_cap": {"value": 20379907.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03135008", "src": "ASX", "ticker": "BRU", "cik": "", "company": "Buru Energy Limited", "company_raw": "Buru Energy Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in BRU", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135008", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88792}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-14", "source_url": "https://www.marketindex.com.au/asx/bru", "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": "2008-10-08", "source_url": "https://www.marketindex.com.au/asx/bru", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Graham Riley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2008-10-01", "source_url": "https://www.marketindex.com.au/asx/bru", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130949-6A1341923", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-24", "source_url": "https://www.marketindex.com.au/asx/bru", "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": "2026-06-19", "source_url": "https://www.marketindex.com.au/asx/bru", "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": "2026-06-03", "source_url": "https://www.marketindex.com.au/asx/bru", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-15", "source_url": "https://www.marketindex.com.au/asx/bru", "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": "2025-10-13", "source_url": "https://www.marketindex.com.au/asx/bru", "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": "2025-09-30", "source_url": "https://www.marketindex.com.au/asx/bru", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-09", "source_url": "https://www.marketindex.com.au/asx/bru", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-29", "source_url": "https://www.marketindex.com.au/asx/bru", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-29", "source_url": "https://www.marketindex.com.au/asx/bru", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-25", "source_url": "https://www.marketindex.com.au/asx/bru", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-16", "source_url": "https://www.marketindex.com.au/asx/bru", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-29", "source_url": "https://www.marketindex.com.au/asx/bru", "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": "2023-12-13", "source_url": "https://www.marketindex.com.au/asx/bru", "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": "2023-12-13", "source_url": "https://www.marketindex.com.au/asx/bru", "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": "2023-12-13", "source_url": "https://www.marketindex.com.au/asx/bru", "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": "2022-06-07", "source_url": "https://www.marketindex.com.au/asx/bru", "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": "2022-06-07", "source_url": "https://www.marketindex.com.au/asx/bru", "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": "2021-05-17", "source_url": "https://www.marketindex.com.au/asx/bru", "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": "2021-05-17", "source_url": "https://www.marketindex.com.au/asx/bru", "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": "2021-05-17", "source_url": "https://www.marketindex.com.au/asx/bru", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-05-07", "source_url": "https://www.marketindex.com.au/asx/bru", "needs_ocr": 0}], "directors": [{"name": "amended", "first_seen": "2008-10-08", "last_seen": "2025-10-14", "status": "current", "notices": 2}, {"name": "Graham Riley", "first_seen": "2008-10-01", "last_seen": "2008-10-01", "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": "2026-10-28", "form": "Quarterly Activities Report", "title": "Quarterly Activities and Cash Flow Report - Sep 2026", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154766-6A1352183"}, {"date": "2026-10-18", "form": "Progress Report", "title": "Rafael Production Licence Application Submitted", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149658-6A1349782"}, {"date": "2026-10-04", "form": "Progress Report", "title": "Buru refers the Rafael Project to the EPA WA", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144127-6A1347567"}, {"date": "2026-09-28", "form": "Company Administration", "title": "Interim Executive Director Agreements", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140664-6A1346030"}, {"date": "2026-09-15", "form": "Periodic Reports", "title": "Investor Webinar Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135603-6A1343843"}], "performance": {"ticker": "BRU", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2008-09-01", "close": 0.29286, "volume": 13030563.0}, {"date": "2008-09-02", "close": 0.322146, "volume": 5607873.0}, {"date": "2008-09-03", "close": 0.356313, "volume": 3076303.0}, {"date": "2008-09-04", "close": 0.366075, "volume": 1884720.0}, {"date": "2008-09-05", "close": 0.34167, "volume": 2110935.0}, {"date": "2008-09-08", "close": 0.336789, "volume": 1191271.0}, {"date": "2008-09-09", "close": 0.331908, "volume": 2980633.0}, {"date": "2008-09-10", "close": 0.331908, "volume": 1570041.0}, {"date": "2008-09-11", "close": 0.322146, "volume": 2141089.0}, {"date": "2008-09-12", "close": 0.322146, "volume": 1614569.0}, {"date": "2008-09-15", "close": 0.336789, "volume": 1716653.0}, {"date": "2008-09-16", "close": 0.312384, "volume": 606377.0}, {"date": "2008-09-17", "close": 0.302622, "volume": 1169645.0}, {"date": "2008-09-18", "close": 0.287979, "volume": 1335772.0}, {"date": "2008-09-19", "close": 0.297741, "volume": 847695.0}, {"date": "2008-09-22", "close": 0.307503, "volume": 374142.0}, {"date": "2008-09-23", "close": 0.307503, "volume": 1541125.0}, {"date": "2008-09-24", "close": 0.302622, "volume": 389931.0}, {"date": "2008-09-25", "close": 0.322146, "volume": 509376.0}, {"date": "2008-09-26", "close": 0.327027, "volume": 673563.0}, {"date": "2008-09-29", "close": 0.29286, "volume": 3109438.0}, {"date": "2008-09-30", "close": 0.263574, "volume": 495142.0}, {"date": "2008-10-01", "close": 0.273336, "volume": 407533.0}, {"date": "2008-10-02", "close": 0.268455, "volume": 238701.0}, {"date": "2008-10-03", "close": 0.263574, "volume": 349940.0}, {"date": "2008-10-06", "close": 0.24405, "volume": 386015.0}, {"date": "2008-10-07", "close": 0.229407, "volume": 626480.0}, {"date": "2008-10-08", "close": 0.214764, "volume": 589220.0}, {"date": "2008-10-09", "close": 0.185478, "volume": 1441644.0}, {"date": "2008-10-10", "close": 0.161073, "volume": 1263654.0}, {"date": "2008-10-13", "close": 0.185478, "volume": 450156.0}, {"date": "2008-10-14", "close": 0.19524, "volume": 546343.0}, {"date": "2008-10-15", "close": 0.185478, "volume": 721441.0}, {"date": "2008-10-16", "close": 0.170835, "volume": 691249.0}, {"date": "2008-10-17", "close": 0.170835, "volume": 208631.0}, {"date": "2008-10-20", "close": 0.165954, "volume": 1147731.0}, {"date": "2008-10-21", "close": 0.180597, "volume": 599827.0}, {"date": "2008-10-22", "close": 0.180597, "volume": 297655.0}, {"date": "2008-10-23", "close": 0.175716, "volume": 144274.0}, {"date": "2008-10-24", "close": 0.165954, "volume": 1248876.0}, {"date": "2008-10-27", "close": 0.170835, "volume": 184875.0}, {"date": "2008-10-28", "close": 0.165954, "volume": 175271.0}, {"date": "2008-10-29", "close": 0.170835, "volume": 136061.0}, {"date": "2008-10-30", "close": 0.165954, "volume": 520634.0}, {"date": "2008-10-31", "close": 0.175716, "volume": 387094.0}, {"date": "2008-11-03", "close": 0.190359, "volume": 224128.0}, {"date": "2008-11-04", "close": 0.185478, "volume": 792255.0}, {"date": "2008-11-05", "close": 0.19524, "volume": 117889.0}, {"date": "2008-11-06", "close": 0.185478, "volume": 55384.0}, {"date": "2008-11-07", "close": 0.175716, "volume": 271048.0}, {"date": "2008-11-10", "close": 0.170835, "volume": 179118.0}, {"date": "2008-11-11", "close": 0.190359, "volume": 64419.0}, {"date": "2008-11-12", "close": 0.180597, "volume": 56893.0}, {"date": "2008-11-13", "close": 0.170835, "volume": 131457.0}, {"date": "2008-11-14", "close": 0.175716, "volume": 290422.0}, {"date": "2008-11-17", "close": 0.161073, "volume": 302821.0}, {"date": "2008-11-18", "close": 0.156192, "volume": 132267.0}, {"date": "2008-11-19", "close": 0.165954, "volume": 313169.0}, {"date": "2008-11-20", "close": 0.165954, "volume": 700314.0}, {"date": "2008-11-21", "close": 0.165954, "volume": 224818.0}, {"date": "2008-11-24", "close": 0.165954, "volume": 192798.0}, {"date": "2008-11-25", "close": 0.165954, "volume": 79414.0}, {"date": "2008-11-26", "close": 0.170835, "volume": 145416.0}, {"date": "2008-11-27", "close": 0.170835, "volume": 77033.0}, {"date": "2008-11-28", "close": 0.175716, "volume": 263107.0}, {"date": "2008-12-01", "close": 0.165954, "volume": 309644.0}, {"date": "2008-12-02", "close": 0.165954, "volume": 233914.0}, {"date": "2008-12-03", "close": 0.165954, "volume": 106682.0}, {"date": "2008-12-04", "close": 0.165954, "volume": 990481.0}, {"date": "2008-12-05", "close": 0.165954, "volume": 325522.0}, {"date": "2008-12-08", "close": 0.165954, "volume": 57570.0}, {"date": "2008-12-09", "close": 0.165954, "volume": 316777.0}, {"date": "2008-12-10", "close": 0.175716, "volume": 156095.0}, {"date": "2008-12-11", "close": 0.165954, "volume": 60771.0}, {"date": "2008-12-12", "close": 0.165954, "volume": 721413.0}, {"date": "2008-12-15", "close": 0.165954, "volume": 56657.0}, {"date": "2008-12-16", "close": 0.165954, "volume": 87729.0}, {"date": "2008-12-17", "close": 0.165954, "volume": 781871.0}, {"date": "2008-12-18", "close": 0.165954, "volume": 597889.0}, {"date": "2008-12-19", "close": 0.165954, "volume": 658685.0}, {"date": "2008-12-22", "close": 0.165954, "volume": 5660.0}, {"date": "2008-12-23", "close": 0.161073, "volume": 482929.0}, {"date": "2008-12-24", "close": 0.165954, "volume": 292225.0}, {"date": "2008-12-30", "close": 0.151311, "volume": 147209.0}, {"date": "2008-12-31", "close": 0.156192, "volume": 17972.0}, {"date": "2009-01-02", "close": 0.165954, "volume": 5122.0}, {"date": "2009-01-05", "close": 0.170835, "volume": 541379.0}, {"date": "2009-01-06", "close": 0.170835, "volume": 489724.0}, {"date": "2009-01-07", "close": 0.170835, "volume": 26987.0}, {"date": "2009-01-08", "close": 0.180597, "volume": 177328.0}, {"date": "2009-01-09", "close": 0.180597, "volume": 144405.0}, {"date": "2009-01-12", "close": 0.200121, "volume": 402069.0}, {"date": "2009-01-13", "close": 0.190359, "volume": 114677.0}, {"date": "2009-01-14", "close": 0.190359, "volume": 75345.0}, {"date": "2009-01-15", "close": 0.180597, "volume": 184388.0}, {"date": "2009-01-16", "close": 0.185478, "volume": 152237.0}, {"date": "2009-01-19", "close": 0.185478, "volume": 169543.0}, {"date": "2009-01-20", "close": 0.175716, "volume": 138196.0}, {"date": "2009-01-21", "close": 0.170835, "volume": 168084.0}, {"date": "2009-01-22", "close": 0.170835, "volume": 128626.0}, {"date": "2009-01-23", "close": 0.165954, "volume": 490127.0}, {"date": "2009-01-27", "close": 0.165954, "volume": 211561.0}, {"date": "2009-01-28", "close": 0.165954, "volume": 110151.0}, {"date": "2009-01-29", "close": 0.161073, "volume": 187315.0}, {"date": "2009-01-30", "close": 0.175716, "volume": 398346.0}, {"date": "2009-02-02", "close": 0.175716, "volume": 47688.0}, {"date": "2009-02-03", "close": 0.165954, "volume": 187471.0}, {"date": "2009-02-04", "close": 0.175716, "volume": 105806.0}, {"date": "2009-02-05", "close": 0.170835, "volume": 15937.0}, {"date": "2009-02-06", "close": 0.180597, "volume": 67410.0}, {"date": "2009-02-09", "close": 0.175716, "volume": 106022.0}, {"date": "2009-02-10", "close": 0.175716, "volume": 67564.0}, {"date": "2009-02-11", "close": 0.175716, "volume": 369740.0}, {"date": "2009-02-12", "close": 0.185478, "volume": 204239.0}, {"date": "2009-02-13", "close": 0.185478, "volume": 64121.0}, {"date": "2009-02-16", "close": 0.185478, "volume": 59726.0}, {"date": "2009-02-17", "close": 0.180597, "volume": 60382.0}, {"date": "2009-02-18", "close": 0.180597, "volume": 76891.0}, {"date": "2009-02-19", "close": 0.175716, "volume": 187211.0}, {"date": "2009-02-20", "close": 0.185478, "volume": 96343.0}, {"date": "2009-02-23", "close": 0.185478, "volume": 103462.0}, {"date": "2009-02-24", "close": 0.170835, "volume": 205142.0}, {"date": "2009-02-25", "close": 0.175716, "volume": 119128.0}, {"date": "2009-02-26", "close": 0.165954, "volume": 100456.0}, {"date": "2009-02-27", "close": 0.170835, "volume": 86761.0}, {"date": "2009-03-02", "close": 0.170835, "volume": 20622.0}, {"date": "2009-03-03", "close": 0.170835, "volume": 214646.0}, {"date": "2009-03-04", "close": 0.170835, "volume": 232848.0}, {"date": "2009-03-05", "close": 0.170835, "volume": 206274.0}, {"date": "2009-03-06", "close": 0.165954, "volume": 236829.0}, {"date": "2009-03-09", "close": 0.161073, "volume": 302250.0}, {"date": "2009-03-10", "close": 0.170835, "volume": 1430477.0}, {"date": "2009-03-11", "close": 0.175716, "volume": 310216.0}, {"date": "2009-03-12", "close": 0.170835, "volume": 197423.0}, {"date": "2009-03-13", "close": 0.175716, "volume": 272855.0}, {"date": "2009-03-16", "close": 0.170835, "volume": 21727.0}, {"date": "2009-03-17", "close": 0.170835, "volume": 58124.0}, {"date": "2009-03-18", "close": 0.180597, "volume": 1976389.0}, {"date": "2009-03-19", "close": 0.180597, "volume": 353667.0}, {"date": "2009-03-20", "close": 0.185478, "volume": 1294182.0}, {"date": "2009-03-23", "close": 0.190359, "volume": 530174.0}, {"date": "2009-03-24", "close": 0.19524, "volume": 952870.0}, {"date": "2009-03-25", "close": 0.190359, "volume": 432517.0}, {"date": "2009-03-26", "close": 0.200121, "volume": 76930.0}, {"date": "2009-03-27", "close": 0.19524, "volume": 575119.0}, {"date": "2009-03-30", "close": 0.185478, "volume": 2430977.0}, {"date": "2009-03-31", "close": 0.185478, "volume": 34076.0}, {"date": "2009-04-01", "close": 0.190359, "volume": 62995.0}, {"date": "2009-04-02", "close": 0.190359, "volume": 252064.0}, {"date": "2009-04-03", "close": 0.190359, "volume": 249471.0}, {"date": "2009-04-06", "close": 0.190359, "volume": 24636.0}, {"date": "2009-04-07", "close": 0.19524, "volume": 76998.0}, {"date": "2009-04-08", "close": 0.190359, "volume": 141378.0}, {"date": "2009-04-09", "close": 0.19524, "volume": 166451.0}, {"date": "2009-04-14", "close": 0.205002, "volume": 320046.0}, {"date": "2009-04-15", "close": 0.205002, "volume": 222596.0}, {"date": "2009-04-16", "close": 0.209883, "volume": 213117.0}, {"date": "2009-04-17", "close": 0.219645, "volume": 471866.0}, {"date": "2009-04-20", "close": 0.229407, "volume": 992686.0}, {"date": "2009-04-21", "close": 0.224526, "volume": 631838.0}, {"date": "2009-04-22", "close": 0.229407, "volume": 535998.0}, {"date": "2009-04-23", "close": 0.229407, "volume": 685114.0}, {"date": "2009-04-24", "close": 0.224526, "volume": 156774.0}, {"date": "2009-04-27", "close": 0.224526, "volume": 691152.0}, {"date": "2009-04-28", "close": 0.224526, "volume": 97352.0}, {"date": "2009-04-29", "close": 0.224526, "volume": 656834.0}, {"date": "2009-04-30", "close": 0.224526, "volume": 143184.0}, {"date": "2009-05-01", "close": 0.224526, "volume": 599358.0}, {"date": "2009-05-04", "close": 0.224526, "volume": 235175.0}, {"date": "2009-05-05", "close": 0.224526, "volume": 153326.0}, {"date": "2009-05-06", "close": 0.229407, "volume": 695350.0}, {"date": "2009-05-07", "close": 0.224526, "volume": 341435.0}, {"date": "2009-05-08", "close": 0.229407, "volume": 101493.0}, {"date": "2009-05-11", "close": 0.229407, "volume": 182961.0}, {"date": "2009-05-12", "close": 0.229407, "volume": 221221.0}, {"date": "2009-05-13", "close": 0.224526, "volume": 123950.0}, {"date": "2009-05-14", "close": 0.224526, "volume": 588056.0}, {"date": "2009-05-15", "close": 0.224526, "volume": 36383.0}, {"date": "2009-05-18", "close": 0.224526, "volume": 806294.0}, {"date": "2009-05-19", "close": 0.224526, "volume": 21860.0}, {"date": "2009-05-20", "close": 0.224526, "volume": 73399.0}, {"date": "2009-05-21", "close": 0.229407, "volume": 470397.0}, {"date": "2009-05-22", "close": 0.229407, "volume": 321182.0}, {"date": "2009-05-25", "close": 0.219645, "volume": 1087201.0}, {"date": "2009-05-26", "close": 0.224526, "volume": 163435.0}, {"date": "2009-05-27", "close": 0.224526, "volume": 199326.0}, {"date": "2009-05-28", "close": 0.224526, "volume": 28882.0}, {"date": "2009-05-29", "close": 0.219645, "volume": 147698.0}, {"date": "2009-06-01", "close": 0.219645, "volume": 84069.0}, {"date": "2009-06-02", "close": 0.219645, "volume": 327382.0}, {"date": "2009-06-03", "close": 0.219645, "volume": 672952.0}, {"date": "2009-06-04", "close": 0.219645, "volume": 11688.0}, {"date": "2009-06-05", "close": 0.219645, "volume": 556261.0}, {"date": "2009-06-09", "close": 0.224526, "volume": 56723.0}, {"date": "2009-06-10", "close": 0.219645, "volume": 95862.0}, {"date": "2009-06-11", "close": 0.229407, "volume": 121713.0}, {"date": "2009-06-12", "close": 0.219645, "volume": 263702.0}, {"date": "2009-06-15", "close": 0.219645, "volume": 454210.0}, {"date": "2009-06-17", "close": 0.180597, "volume": 948627.0}, {"date": "2009-06-18", "close": 0.161073, "volume": 759259.0}, {"date": "2009-06-19", "close": 0.161073, "volume": 782946.0}, {"date": "2009-06-22", "close": 0.156192, "volume": 1040529.0}, {"date": "2009-06-23", "close": 0.151311, "volume": 544587.0}, {"date": "2009-06-24", "close": 0.151311, "volume": 2374764.0}, {"date": "2009-06-25", "close": 0.165954, "volume": 1089470.0}, {"date": "2009-06-26", "close": 0.161073, "volume": 170871.0}, {"date": "2009-06-29", "close": 0.161073, "volume": 311807.0}, {"date": "2009-06-30", "close": 0.170835, "volume": 681880.0}, {"date": "2009-07-01", "close": 0.165954, "volume": 132117.0}, {"date": "2009-07-02", "close": 0.165954, "volume": 49522.0}, {"date": "2009-07-03", "close": 0.165954, "volume": 253423.0}, {"date": "2009-07-06", "close": 0.170835, "volume": 366976.0}, {"date": "2009-07-07", "close": 0.165954, "volume": 28739.0}, {"date": "2009-07-08", "close": 0.161073, "volume": 820352.0}, {"date": "2009-07-09", "close": 0.161073, "volume": 1246553.0}, {"date": "2009-07-10", "close": 0.161073, "volume": 2416525.0}, {"date": "2009-07-13", "close": 0.161073, "volume": 592765.0}, {"date": "2009-07-14", "close": 0.165954, "volume": 219474.0}, {"date": "2009-07-15", "close": 0.175716, "volume": 928246.0}, {"date": "2009-07-16", "close": 0.170835, "volume": 278539.0}, {"date": "2009-07-17", "close": 0.170835, "volume": 52923.0}, {"date": "2009-07-20", "close": 0.170835, "volume": 21990.0}, {"date": "2009-07-21", "close": 0.170835, "volume": 1414.0}, {"date": "2009-07-22", "close": 0.170835, "volume": 133973.0}, {"date": "2009-07-23", "close": 0.180597, "volume": 859830.0}, {"date": "2009-07-24", "close": 0.180597, "volume": 166743.0}, {"date": "2009-07-27", "close": 0.180597, "volume": 903195.0}, {"date": "2009-07-28", "close": 0.180597, "volume": 320631.0}, {"date": "2009-07-29", "close": 0.180597, "volume": 148224.0}, {"date": "2009-07-30", "close": 0.170835, "volume": 920400.0}, {"date": "2009-07-31", "close": 0.170835, "volume": 410411.0}, {"date": "2009-08-03", "close": 0.170835, "volume": 149590.0}, {"date": "2009-08-04", "close": 0.170835, "volume": 671040.0}, {"date": "2009-08-05", "close": 0.175716, "volume": 554138.0}, {"date": "2009-08-06", "close": 0.180597, "volume": 118689.0}, {"date": "2009-08-07", "close": 0.180597, "volume": 218456.0}, {"date": "2009-08-10", "close": 0.175716, "volume": 36017.0}, {"date": "2009-08-11", "close": 0.180597, "volume": 138381.0}, {"date": "2009-08-12", "close": 0.180597, "volume": 112170.0}, {"date": "2009-08-13", "close": 0.180597, "volume": 358937.0}, {"date": "2009-08-14", "close": 0.185478, "volume": 91581.0}, {"date": "2009-08-17", "close": 0.175716, "volume": 247459.0}, {"date": "2009-08-18", "close": 0.180597, "volume": 228678.0}, {"date": "2009-08-19", "close": 0.19524, "volume": 714569.0}, {"date": "2009-08-20", "close": 0.185478, "volume": 309189.0}, {"date": "2009-08-21", "close": 0.190359, "volume": 348289.0}, {"date": "2009-08-24", "close": 0.185478, "volume": 284053.0}, {"date": "2009-08-25", "close": 0.190359, "volume": 184248.0}, {"date": "2009-08-26", "close": 0.19524, "volume": 594717.0}, {"date": "2009-08-27", "close": 0.200121, "volume": 347664.0}, {"date": "2009-08-28", "close": 0.19524, "volume": 90622.0}, {"date": "2009-08-31", "close": 0.19524, "volume": 311929.0}, {"date": "2009-09-01", "close": 0.190359, "volume": 120027.0}, {"date": "2009-09-02", "close": 0.190359, "volume": 542483.0}, {"date": "2009-09-03", "close": 0.185478, "volume": 176533.0}, {"date": "2009-09-04", "close": 0.180597, "volume": 95752.0}, {"date": "2009-09-07", "close": 0.180597, "volume": 122637.0}, {"date": "2009-09-08", "close": 0.180597, "volume": 127971.0}, {"date": "2009-09-09", "close": 0.185478, "volume": 245648.0}, {"date": "2009-09-10", "close": 0.185478, "volume": 178731.0}, {"date": "2009-09-11", "close": 0.185478, "volume": 309950.0}, {"date": "2009-09-14", "close": 0.185478, "volume": 362160.0}, {"date": "2009-09-15", "close": 0.175716, "volume": 955729.0}, {"date": "2009-09-16", "close": 0.170835, "volume": 688302.0}, {"date": "2009-09-17", "close": 0.170835, "volume": 373588.0}, {"date": "2009-09-18", "close": 0.175716, "volume": 1749504.0}, {"date": "2009-09-21", "close": 0.175716, "volume": 131889.0}, {"date": "2009-09-22", "close": 0.175716, "volume": 131978.0}, {"date": "2009-09-23", "close": 0.180597, "volume": 70628.0}, {"date": "2009-09-24", "close": 0.180597, "volume": 26049.0}, {"date": "2009-09-25", "close": 0.180597, "volume": 272716.0}, {"date": "2009-09-28", "close": 0.175716, "volume": 22869.0}, {"date": "2009-09-29", "close": 0.175716, "volume": 447275.0}, {"date": "2009-09-30", "close": 0.180597, "volume": 235911.0}, {"date": "2009-10-01", "close": 0.175716, "volume": 777359.0}, {"date": "2009-10-02", "close": 0.175716, "volume": 254118.0}, {"date": "2009-10-05", "close": 0.175716, "volume": 271471.0}, {"date": "2009-10-06", "close": 0.180597, "volume": 798866.0}, {"date": "2009-10-07", "close": 0.180597, "volume": 523749.0}, {"date": "2009-10-08", "close": 0.185478, "volume": 260630.0}, {"date": "2009-10-09", "close": 0.185478, "volume": 352181.0}, {"date": "2009-10-12", "close": 0.19524, "volume": 1169144.0}, {"date": "2009-10-13", "close": 0.190359, "volume": 607665.0}, {"date": "2009-10-14", "close": 0.190359, "volume": 84504.0}, {"date": "2009-10-15", "close": 0.19524, "volume": 195810.0}, {"date": "2009-10-16", "close": 0.214764, "volume": 769455.0}, {"date": "2009-10-19", "close": 0.214764, "volume": 839762.0}, {"date": "2009-10-20", "close": 0.214764, "volume": 569238.0}, {"date": "2009-10-21", "close": 0.214764, "volume": 436356.0}, {"date": "2009-10-22", "close": 0.214764, "volume": 227317.0}, {"date": "2009-10-23", "close": 0.219645, "volume": 459318.0}, {"date": "2009-10-26", "close": 0.205002, "volume": 203611.0}, {"date": "2009-10-27", "close": 0.205002, "volume": 289102.0}, {"date": "2009-10-28", "close": 0.19524, "volume": 102661.0}, {"date": "2009-10-29", "close": 0.190359, "volume": 217834.0}, {"date": "2009-10-30", "close": 0.190359, "volume": 196697.0}, {"date": "2009-11-02", "close": 0.190359, "volume": 74754.0}, {"date": "2009-11-03", "close": 0.190359, "volume": 57247.0}, {"date": "2009-11-04", "close": 0.185478, "volume": 248924.0}, {"date": "2009-11-05", "close": 0.185478, "volume": 476613.0}, {"date": "2009-11-06", "close": 0.185478, "volume": 102438.0}, {"date": "2009-11-09", "close": 0.190359, "volume": 247075.0}, {"date": "2009-11-10", "close": 0.190359, "volume": 154731.0}, {"date": "2009-11-11", "close": 0.185478, "volume": 290321.0}, {"date": "2009-11-12", "close": 0.185478, "volume": 38805.0}, {"date": "2009-11-13", "close": 0.185478, "volume": 59719.0}, {"date": "2009-11-16", "close": 0.190359, "volume": 126236.0}, {"date": "2009-11-17", "close": 0.190359, "volume": 307077.0}, {"date": "2009-11-18", "close": 0.185478, "volume": 19211.0}, {"date": "2009-11-19", "close": 0.190359, "volume": 176662.0}, {"date": "2009-11-20", "close": 0.19524, "volume": 177750.0}, {"date": "2009-11-23", "close": 0.19524, "volume": 240753.0}, {"date": "2009-11-24", "close": 0.190359, "volume": 145182.0}, {"date": "2009-11-25", "close": 0.185478, "volume": 137319.0}, {"date": "2009-11-26", "close": 0.185478, "volume": 90020.0}, {"date": "2009-11-27", "close": 0.19524, "volume": 425118.0}, {"date": "2009-11-30", "close": 0.19524, "volume": 39832.0}, {"date": "2009-12-01", "close": 0.190359, "volume": 44173.0}, {"date": "2009-12-02", "close": 0.205002, "volume": 588255.0}, {"date": "2009-12-03", "close": 0.214764, "volume": 965316.0}, {"date": "2009-12-04", "close": 0.224526, "volume": 465425.0}, {"date": "2009-12-07", "close": 0.229407, "volume": 278750.0}, {"date": "2009-12-08", "close": 0.224526, "volume": 319331.0}, {"date": "2009-12-09", "close": 0.214764, "volume": 106250.0}, {"date": "2009-12-10", "close": 0.214764, "volume": 153823.0}, {"date": "2009-12-11", "close": 0.214764, "volume": 80614.0}, {"date": "2009-12-14", "close": 0.214764, "volume": 231028.0}, {"date": "2009-12-15", "close": 0.214764, "volume": 207875.0}, {"date": "2009-12-16", "close": 0.219645, "volume": 58625.0}, {"date": "2009-12-17", "close": 0.219645, "volume": 72365.0}, {"date": "2009-12-18", "close": 0.224526, "volume": 52037.0}, {"date": "2009-12-21", "close": 0.214764, "volume": 50933.0}, {"date": "2009-12-22", "close": 0.224526, "volume": 185899.0}, {"date": "2009-12-23", "close": 0.219645, "volume": 32099.0}, {"date": "2009-12-24", "close": 0.219645, "volume": 19120.0}, {"date": "2009-12-29", "close": 0.219645, "volume": 45939.0}, {"date": "2009-12-30", "close": 0.219645, "volume": 3109.0}, {"date": "2009-12-31", "close": 0.224526, "volume": 225502.0}, {"date": "2010-01-04", "close": 0.219645, "volume": 175723.0}, {"date": "2010-01-05", "close": 0.224526, "volume": 258720.0}, {"date": "2010-01-06", "close": 0.224526, "volume": 23646.0}, {"date": "2010-01-07", "close": 0.224526, "volume": 136799.0}, {"date": "2010-01-08", "close": 0.219645, "volume": 106097.0}, {"date": "2010-01-11", "close": 0.263574, "volume": 1649748.0}, {"date": "2010-01-12", "close": 0.248931, "volume": 353067.0}, {"date": "2010-01-13", "close": 0.24405, "volume": 287657.0}, {"date": "2010-01-14", "close": 0.24405, "volume": 191261.0}, {"date": "2010-01-15", "close": 0.253812, "volume": 376153.0}, {"date": "2010-01-18", "close": 0.263574, "volume": 802454.0}, {"date": "2010-01-19", "close": 0.268455, "volume": 372963.0}, {"date": "2010-01-20", "close": 0.278217, "volume": 443439.0}, {"date": "2010-01-21", "close": 0.253812, "volume": 292702.0}, {"date": "2010-01-22", "close": 0.253812, "volume": 343167.0}, {"date": "2010-01-25", "close": 0.248931, "volume": 182340.0}, {"date": "2010-01-27", "close": 0.239169, "volume": 401296.0}, {"date": "2010-01-28", "close": 0.248931, "volume": 146956.0}, {"date": "2010-01-29", "close": 0.239169, "volume": 62843.0}, {"date": "2010-02-01", "close": 0.224526, "volume": 581653.0}, {"date": "2010-02-02", "close": 0.234288, "volume": 450035.0}, {"date": "2010-02-03", "close": 0.239169, "volume": 147684.0}, {"date": "2010-02-04", "close": 0.234288, "volume": 176092.0}, {"date": "2010-02-05", "close": 0.224526, "volume": 706822.0}, {"date": "2010-02-08", "close": 0.234288, "volume": 11259.0}, {"date": "2010-02-09", "close": 0.229407, "volume": 111413.0}, {"date": "2010-02-10", "close": 0.239169, "volume": 33715.0}, {"date": "2010-02-11", "close": 0.234288, "volume": 976253.0}, {"date": "2010-02-12", "close": 0.239169, "volume": 2705149.0}, {"date": "2010-02-15", "close": 0.253812, "volume": 140634.0}, {"date": "2010-02-16", "close": 0.239169, "volume": 477121.0}, {"date": "2010-02-17", "close": 0.263574, "volume": 157378.0}, {"date": "2010-02-18", "close": 0.273336, "volume": 453266.0}, {"date": "2010-02-19", "close": 0.278217, "volume": 363017.0}, {"date": "2010-02-22", "close": 0.273336, "volume": 110010.0}, {"date": "2010-02-23", "close": 0.273336, "volume": 41882.0}, {"date": "2010-02-24", "close": 0.273336, "volume": 226329.0}, {"date": "2010-02-25", "close": 0.273336, "volume": 290341.0}, {"date": "2010-02-26", "close": 0.263574, "volume": 99902.0}, {"date": "2010-03-01", "close": 0.253812, "volume": 128883.0}, {"date": "2010-03-02", "close": 0.248931, "volume": 61146.0}, {"date": "2010-03-03", "close": 0.253812, "volume": 78618.0}, {"date": "2010-03-04", "close": 0.258693, "volume": 211851.0}, {"date": "2010-03-05", "close": 0.263574, "volume": 177720.0}, {"date": "2010-03-08", "close": 0.263574, "volume": 105473.0}, {"date": "2010-03-09", "close": 0.258693, "volume": 171967.0}, {"date": "2010-03-10", "close": 0.253812, "volume": 134851.0}, {"date": "2010-03-11", "close": 0.253812, "volume": 158374.0}, {"date": "2010-03-12", "close": 0.248931, "volume": 113511.0}, {"date": "2010-03-15", "close": 0.24405, "volume": 53879.0}, {"date": "2010-03-16", "close": 0.253812, "volume": 14399.0}, {"date": "2010-03-17", "close": 0.248931, "volume": 875313.0}, {"date": "2010-03-18", "close": 0.253812, "volume": 72475.0}, {"date": "2010-03-19", "close": 0.239169, "volume": 59957.0}, {"date": "2010-03-22", "close": 0.239169, "volume": 362941.0}, {"date": "2010-03-23", "close": 0.234288, "volume": 173383.0}, {"date": "2010-03-24", "close": 0.239169, "volume": 165796.0}, {"date": "2010-03-25", "close": 0.239169, "volume": 25530.0}, {"date": "2010-03-26", "close": 0.239169, "volume": 226752.0}, {"date": "2010-03-29", "close": 0.24405, "volume": 41934.0}, {"date": "2010-03-30", "close": 0.239169, "volume": 283374.0}, {"date": "2010-03-31", "close": 0.239169, "volume": 150214.0}, {"date": "2010-04-01", "close": 0.234288, "volume": 183129.0}, {"date": "2010-04-06", "close": 0.239169, "volume": 122140.0}, {"date": "2010-04-07", "close": 0.24405, "volume": 131915.0}, {"date": "2010-04-08", "close": 0.24405, "volume": 56285.0}, {"date": "2010-04-09", "close": 0.24405, "volume": 109173.0}, {"date": "2010-04-12", "close": 0.239169, "volume": 212793.0}, {"date": "2010-04-13", "close": 0.258693, "volume": 352638.0}, {"date": "2010-04-14", "close": 0.258693, "volume": 315296.0}, {"date": "2010-04-15", "close": 0.278217, "volume": 1027917.0}, {"date": "2010-04-16", "close": 0.278217, "volume": 443916.0}, {"date": "2010-04-19", "close": 0.268455, "volume": 169250.0}, {"date": "2010-04-20", "close": 0.29286, "volume": 574471.0}, {"date": "2010-04-21", "close": 0.327027, "volume": 1355841.0}, {"date": "2010-04-22", "close": 0.317265, "volume": 311987.0}, {"date": "2010-04-23", "close": 0.302622, "volume": 281705.0}, {"date": "2010-04-27", "close": 0.331908, "volume": 484980.0}, {"date": "2010-04-28", "close": 0.312384, "volume": 409100.0}, {"date": "2010-04-29", "close": 0.312384, "volume": 114423.0}, {"date": "2010-04-30", "close": 0.327027, "volume": 455766.0}, {"date": "2010-05-03", "close": 0.331908, "volume": 129343.0}, {"date": "2010-05-04", "close": 0.322146, "volume": 231217.0}, {"date": "2010-05-05", "close": 0.302622, "volume": 482872.0}, {"date": "2010-05-06", "close": 0.302622, "volume": 96368.0}, {"date": "2010-05-07", "close": 0.287979, "volume": 428875.0}, {"date": "2010-05-10", "close": 0.312384, "volume": 192483.0}, {"date": "2010-05-11", "close": 0.302622, "volume": 259066.0}, {"date": "2010-05-12", "close": 0.302622, "volume": 175020.0}, {"date": "2010-05-13", "close": 0.302622, "volume": 109132.0}, {"date": "2010-05-14", "close": 0.317265, "volume": 56039.0}, {"date": "2010-05-17", "close": 0.322146, "volume": 554230.0}, {"date": "2010-05-18", "close": 0.322146, "volume": 246800.0}, {"date": "2010-05-19", "close": 0.327027, "volume": 137548.0}, {"date": "2010-05-20", "close": 0.312384, "volume": 111027.0}, {"date": "2010-05-21", "close": 0.29286, "volume": 438216.0}, {"date": "2010-05-24", "close": 0.307503, "volume": 86236.0}, {"date": "2010-05-25", "close": 0.302622, "volume": 169944.0}, {"date": "2010-05-26", "close": 0.312384, "volume": 367144.0}, {"date": "2010-05-27", "close": 0.312384, "volume": 699304.0}, {"date": "2010-05-28", "close": 0.297741, "volume": 175510.0}, {"date": "2010-05-31", "close": 0.29286, "volume": 712585.0}, {"date": "2010-06-01", "close": 0.278217, "volume": 4447043.0}, {"date": "2010-06-02", "close": 0.263574, "volume": 313499.0}, {"date": "2010-06-03", "close": 0.248931, "volume": 209500.0}, {"date": "2010-06-04", "close": 0.253812, "volume": 251810.0}, {"date": "2010-06-07", "close": 0.24405, "volume": 291217.0}, {"date": "2010-06-08", "close": 0.248931, "volume": 74967.0}, {"date": "2010-06-09", "close": 0.248931, "volume": 157297.0}, {"date": "2010-06-10", "close": 0.273336, "volume": 65852.0}, {"date": "2010-06-11", "close": 0.273336, "volume": 169764.0}, {"date": "2010-06-15", "close": 0.327027, "volume": 1584673.0}, {"date": "2010-06-16", "close": 0.346551, "volume": 2437396.0}, {"date": "2010-06-17", "close": 0.336789, "volume": 441862.0}, {"date": "2010-06-18", "close": 0.351432, "volume": 681655.0}, {"date": "2010-06-21", "close": 0.331908, "volume": 1284833.0}, {"date": "2010-06-22", "close": 0.351432, "volume": 418333.0}, {"date": "2010-06-23", "close": 0.361194, "volume": 697563.0}, {"date": "2010-06-24", "close": 0.361194, "volume": 254962.0}, {"date": "2010-06-25", "close": 0.385599, "volume": 1382093.0}, {"date": "2010-06-28", "close": 0.380718, "volume": 579805.0}, {"date": "2010-06-29", "close": 0.370956, "volume": 748053.0}, {"date": "2010-06-30", "close": 0.361194, "volume": 394789.0}, {"date": "2010-07-01", "close": 0.366075, "volume": 185336.0}, {"date": "2010-07-02", "close": 0.370956, "volume": 147964.0}, {"date": "2010-07-05", "close": 0.366075, "volume": 286991.0}, {"date": "2010-07-06", "close": 0.366075, "volume": 58855.0}, {"date": "2010-07-07", "close": 0.356313, "volume": 163717.0}, {"date": "2010-07-08", "close": 0.346551, "volume": 357755.0}, {"date": "2010-07-09", "close": 0.356313, "volume": 104121.0}, {"date": "2010-07-12", "close": 0.346551, "volume": 218017.0}, {"date": "2010-07-13", "close": 0.34167, "volume": 83388.0}, {"date": "2010-07-14", "close": 0.351432, "volume": 78844.0}, {"date": "2010-07-15", "close": 0.34167, "volume": 419471.0}, {"date": "2010-07-16", "close": 0.34167, "volume": 51453.0}, {"date": "2010-07-19", "close": 0.336789, "volume": 59104.0}, {"date": "2010-07-20", "close": 0.336789, "volume": 100262.0}, {"date": "2010-07-21", "close": 0.317265, "volume": 140160.0}, {"date": "2010-07-22", "close": 0.327027, "volume": 162491.0}, {"date": "2010-07-23", "close": 0.327027, "volume": 10551.0}, {"date": "2010-07-26", "close": 0.336789, "volume": 47915.0}, {"date": "2010-07-27", "close": 0.322146, "volume": 124933.0}, {"date": "2010-07-28", "close": 0.322146, "volume": 263495.0}, {"date": "2010-07-29", "close": 0.307503, "volume": 683430.0}, {"date": "2010-07-30", "close": 0.317265, "volume": 169023.0}, {"date": "2010-08-02", "close": 0.307503, "volume": 70806.0}, {"date": "2010-08-03", "close": 0.307503, "volume": 30434.0}, {"date": "2010-08-04", "close": 0.307503, "volume": 26122.0}, {"date": "2010-08-05", "close": 0.307503, "volume": 70085.0}, {"date": "2010-08-06", "close": 0.312384, "volume": 8861.0}, {"date": "2010-08-09", "close": 0.312384, "volume": 359032.0}, {"date": "2010-08-10", "close": 0.312384, "volume": 11947.0}, {"date": "2010-08-11", "close": 0.317265, "volume": 20488.0}, {"date": "2010-08-12", "close": 0.302622, "volume": 16262.0}, {"date": "2010-08-13", "close": 0.302622, "volume": 6915.0}, {"date": "2010-08-16", "close": 0.297741, "volume": 92760.0}, {"date": "2010-08-17", "close": 0.312384, "volume": 227821.0}, {"date": "2010-08-18", "close": 0.29286, "volume": 43657.0}, {"date": "2010-08-19", "close": 0.307503, "volume": 34886.0}, {"date": "2010-08-20", "close": 0.297741, "volume": 30867.0}, {"date": "2010-08-23", "close": 0.297741, "volume": 31361.0}, {"date": "2010-08-24", "close": 0.29286, "volume": 99883.0}, {"date": "2010-08-25", "close": 0.29286, "volume": 63199.0}, {"date": "2010-08-26", "close": 0.29286, "volume": 15527.0}, {"date": "2010-08-27", "close": 0.307503, "volume": 133169.0}, {"date": "2010-08-30", "close": 0.29286, "volume": 155097.0}, {"date": "2010-08-31", "close": 0.302622, "volume": 8707.0}, {"date": "2010-09-01", "close": 0.312384, "volume": 153325.0}, {"date": "2010-09-02", "close": 0.302622, "volume": 305874.0}, {"date": "2010-09-03", "close": 0.312384, "volume": 80568.0}, {"date": "2010-09-06", "close": 0.29286, "volume": 41370.0}, {"date": "2010-09-07", "close": 0.29286, "volume": 37925.0}, {"date": "2010-09-08", "close": 0.268455, "volume": 531287.0}, {"date": "2010-09-09", "close": 0.268455, "volume": 219782.0}, {"date": "2010-09-10", "close": 0.278217, "volume": 42251.0}, {"date": "2010-09-13", "close": 0.287979, "volume": 54135.0}, {"date": "2010-09-14", "close": 0.29286, "volume": 190980.0}, {"date": "2010-09-15", "close": 0.278217, "volume": 40769.0}, {"date": "2010-09-16", "close": 0.297741, "volume": 161805.0}, {"date": "2010-09-17", "close": 0.297741, "volume": 187789.0}, {"date": "2010-09-20", "close": 0.29286, "volume": 184899.0}, {"date": "2010-09-21", "close": 0.302622, "volume": 82192.0}, {"date": "2010-09-22", "close": 0.29286, "volume": 171580.0}, {"date": "2010-09-23", "close": 0.29286, "volume": 92548.0}, {"date": "2010-09-24", "close": 0.287979, "volume": 39873.0}, {"date": "2010-09-27", "close": 0.283098, "volume": 236207.0}, {"date": "2010-09-28", "close": 0.302622, "volume": 85316.0}, {"date": "2010-09-29", "close": 0.283098, "volume": 73655.0}, {"date": "2010-09-30", "close": 0.29286, "volume": 28801.0}, {"date": "2010-10-01", "close": 0.283098, "volume": 89785.0}, {"date": "2010-10-04", "close": 0.283098, "volume": 31605.0}, {"date": "2010-10-05", "close": 0.283098, "volume": 68228.0}, {"date": "2010-10-06", "close": 0.29286, "volume": 170100.0}, {"date": "2010-10-07", "close": 0.287979, "volume": 93553.0}, {"date": "2010-10-08", "close": 0.283098, "volume": 9800.0}, {"date": "2010-10-11", "close": 0.297741, "volume": 1110956.0}, {"date": "2010-10-12", "close": 0.283098, "volume": 24759.0}, {"date": "2010-10-13", "close": 0.302622, "volume": 307582.0}, {"date": "2010-10-14", "close": 0.302622, "volume": 166074.0}, {"date": "2010-10-15", "close": 0.317265, "volume": 280625.0}, {"date": "2010-10-18", "close": 0.307503, "volume": 142969.0}, {"date": "2010-10-19", "close": 0.312384, "volume": 137025.0}, {"date": "2010-10-20", "close": 0.312384, "volume": 55966.0}, {"date": "2010-10-21", "close": 0.322146, "volume": 162815.0}, {"date": "2010-10-22", "close": 0.336789, "volume": 299679.0}, {"date": "2010-10-25", "close": 0.331908, "volume": 69959.0}, {"date": "2010-10-26", "close": 0.34167, "volume": 81512.0}, {"date": "2010-10-27", "close": 0.356313, "volume": 696717.0}, {"date": "2010-10-28", "close": 0.346551, "volume": 143087.0}, {"date": "2010-10-29", "close": 0.34167, "volume": 120494.0}, {"date": "2010-11-01", "close": 0.34167, "volume": 114060.0}, {"date": "2010-11-02", "close": 0.331908, "volume": 59566.0}, {"date": "2010-11-03", "close": 0.317265, "volume": 149098.0}, {"date": "2010-11-04", "close": 0.322146, "volume": 550034.0}, {"date": "2010-11-05", "close": 0.449052, "volume": 2844649.0}, {"date": "2010-11-08", "close": 0.790722, "volume": 11026877.0}, {"date": "2010-11-09", "close": 0.68334, "volume": 2947215.0}, {"date": "2010-11-10", "close": 0.561315, "volume": 3542103.0}, {"date": "2010-11-11", "close": 0.644292, "volume": 1999198.0}, {"date": "2010-11-12", "close": 0.63453, "volume": 640086.0}, {"date": "2010-11-15", "close": 0.53691, "volume": 1213344.0}, {"date": "2010-11-16", "close": 0.502743, "volume": 545920.0}, {"date": "2010-11-17", "close": 0.4881, "volume": 828628.0}, {"date": "2010-11-18", "close": 0.512505, "volume": 515868.0}, {"date": "2010-11-19", "close": 0.556434, "volume": 518636.0}, {"date": "2010-11-22", "close": 0.512505, "volume": 366318.0}, {"date": "2010-11-23", "close": 0.497862, "volume": 173893.0}, {"date": "2010-11-24", "close": 0.512505, "volume": 77648.0}, {"date": "2010-11-25", "close": 0.4881, "volume": 210889.0}, {"date": "2010-11-26", "close": 0.522267, "volume": 535254.0}, {"date": "2010-11-29", "close": 0.507624, "volume": 150328.0}, {"date": "2010-11-30", "close": 0.517386, "volume": 694674.0}, {"date": "2010-12-01", "close": 0.575958, "volume": 472825.0}, {"date": "2010-12-02", "close": 0.517386, "volume": 1302663.0}, {"date": "2010-12-03", "close": 0.507624, "volume": 605691.0}, {"date": "2010-12-06", "close": 0.453933, "volume": 1273782.0}, {"date": "2010-12-07", "close": 0.429528, "volume": 396270.0}, {"date": "2010-12-08", "close": 0.43929, "volume": 248054.0}, {"date": "2010-12-09", "close": 0.405123, "volume": 309071.0}, {"date": "2010-12-10", "close": 0.410004, "volume": 240921.0}, {"date": "2010-12-13", "close": 0.419766, "volume": 535319.0}, {"date": "2010-12-14", "close": 0.429528, "volume": 341937.0}, {"date": "2010-12-15", "close": 0.361194, "volume": 1196108.0}, {"date": "2010-12-16", "close": 0.370956, "volume": 321778.0}, {"date": "2010-12-17", "close": 0.356313, "volume": 536809.0}, {"date": "2010-12-20", "close": 0.351432, "volume": 137655.0}, {"date": "2010-12-21", "close": 0.351432, "volume": 543516.0}, {"date": "2010-12-22", "close": 0.424647, "volume": 1514529.0}, {"date": "2010-12-23", "close": 0.424647, "volume": 541655.0}, {"date": "2010-12-24", "close": 0.43929, "volume": 228633.0}, {"date": "2010-12-29", "close": 0.434409, "volume": 297728.0}, {"date": "2010-12-30", "close": 0.434409, "volume": 110892.0}, {"date": "2010-12-31", "close": 0.434409, "volume": 9976.0}, {"date": "2011-01-04", "close": 0.410004, "volume": 104841.0}, {"date": "2011-01-05", "close": 0.400242, "volume": 97533.0}, {"date": "2011-01-06", "close": 0.410004, "volume": 199561.0}, {"date": "2011-01-07", "close": 0.419766, "volume": 171014.0}, {"date": "2011-01-10", "close": 0.414885, "volume": 90796.0}, {"date": "2011-01-11", "close": 0.429528, "volume": 420251.0}, {"date": "2011-01-12", "close": 0.424647, "volume": 70553.0}, {"date": "2011-01-13", "close": 0.43929, "volume": 233414.0}, {"date": "2011-01-14", "close": 0.449052, "volume": 102222.0}, {"date": "2011-01-17", "close": 0.43929, "volume": 62183.0}, {"date": "2011-01-18", "close": 0.483219, "volume": 319472.0}, {"date": "2011-01-19", "close": 0.458814, "volume": 317579.0}, {"date": "2011-01-20", "close": 0.468576, "volume": 624360.0}, {"date": "2011-01-21", "close": 0.463695, "volume": 271935.0}, {"date": "2011-01-24", "close": 0.468576, "volume": 126409.0}, {"date": "2011-01-25", "close": 0.453933, "volume": 416530.0}, {"date": "2011-01-27", "close": 0.53691, "volume": 514134.0}, {"date": "2011-01-28", "close": 0.502743, "volume": 612172.0}, {"date": "2011-01-31", "close": 0.483219, "volume": 389621.0}, {"date": "2011-02-01", "close": 0.497862, "volume": 156473.0}, {"date": "2011-02-02", "close": 0.483219, "volume": 534640.0}, {"date": "2011-02-03", "close": 0.492981, "volume": 212585.0}, {"date": "2011-02-04", "close": 0.478338, "volume": 145449.0}, {"date": "2011-02-07", "close": 0.483219, "volume": 122163.0}, {"date": "2011-02-08", "close": 0.449052, "volume": 155284.0}, {"date": "2011-02-09", "close": 0.458814, "volume": 244051.0}, {"date": "2011-02-10", "close": 0.468576, "volume": 118573.0}, {"date": "2011-02-11", "close": 0.497862, "volume": 123554.0}, {"date": "2011-02-14", "close": 0.478338, "volume": 305159.0}, {"date": "2011-02-15", "close": 0.4881, "volume": 37733.0}, {"date": "2011-02-16", "close": 0.468576, "volume": 190578.0}, {"date": "2011-02-17", "close": 0.449052, "volume": 189143.0}, {"date": "2011-02-18", "close": 0.449052, "volume": 608103.0}, {"date": "2011-02-21", "close": 0.468576, "volume": 107744.0}, {"date": "2011-02-22", "close": 0.43929, "volume": 840026.0}, {"date": "2011-02-23", "close": 0.478338, "volume": 367463.0}, {"date": "2011-02-24", "close": 0.483219, "volume": 384944.0}, {"date": "2011-02-25", "close": 0.468576, "volume": 180844.0}, {"date": "2011-02-28", "close": 0.458814, "volume": 124052.0}, {"date": "2011-03-01", "close": 0.473457, "volume": 99877.0}, {"date": "2011-03-02", "close": 0.453933, "volume": 171333.0}, {"date": "2011-03-03", "close": 0.478338, "volume": 345674.0}, {"date": "2011-03-04", "close": 0.507624, "volume": 729246.0}, {"date": "2011-03-07", "close": 0.527148, "volume": 534384.0}, {"date": "2011-03-08", "close": 0.546672, "volume": 201935.0}, {"date": "2011-03-09", "close": 0.517386, "volume": 92208.0}, {"date": "2011-03-10", "close": 0.507624, "volume": 284736.0}, {"date": "2011-03-11", "close": 0.502743, "volume": 329997.0}, {"date": "2011-03-14", "close": 0.473457, "volume": 180207.0}, {"date": "2011-03-15", "close": 0.468576, "volume": 130356.0}, {"date": "2011-03-16", "close": 0.458814, "volume": 311284.0}, {"date": "2011-03-17", "close": 0.483219, "volume": 142769.0}, {"date": "2011-03-18", "close": 0.492981, "volume": 232872.0}, {"date": "2011-03-21", "close": 0.507624, "volume": 146306.0}, {"date": "2011-03-22", "close": 0.502743, "volume": 232173.0}, {"date": "2011-03-23", "close": 0.502743, "volume": 209317.0}, {"date": "2011-03-24", "close": 0.507624, "volume": 127469.0}, {"date": "2011-03-25", "close": 0.507624, "volume": 175949.0}, {"date": "2011-03-28", "close": 0.512505, "volume": 130799.0}, {"date": "2011-03-29", "close": 0.502743, "volume": 157238.0}, {"date": "2011-03-30", "close": 0.507624, "volume": 26409.0}, {"date": "2011-03-31", "close": 0.497862, "volume": 82036.0}, {"date": "2011-04-01", "close": 0.512505, "volume": 77742.0}, {"date": "2011-04-04", "close": 0.517386, "volume": 283835.0}, {"date": "2011-04-05", "close": 0.527148, "volume": 207407.0}, {"date": "2011-04-06", "close": 0.571077, "volume": 297586.0}, {"date": "2011-04-07", "close": 0.595482, "volume": 700371.0}, {"date": "2011-04-08", "close": 0.68334, "volume": 967991.0}, {"date": "2011-04-11", "close": 0.668697, "volume": 527651.0}, {"date": "2011-04-12", "close": 0.63453, "volume": 193683.0}, {"date": "2011-04-13", "close": 0.605244, "volume": 255639.0}, {"date": "2011-04-14", "close": 0.63453, "volume": 280237.0}, {"date": "2011-04-15", "close": 0.58572, "volume": 297360.0}, {"date": "2011-04-18", "close": 0.58572, "volume": 16726.0}, {"date": "2011-04-19", "close": 0.58572, "volume": 249412.0}, {"date": "2011-04-20", "close": 0.615006, "volume": 314576.0}, {"date": "2011-04-21", "close": 0.615006, "volume": 275081.0}, {"date": "2011-04-27", "close": 0.571077, "volume": 325528.0}, {"date": "2011-04-28", "close": 0.58572, "volume": 163805.0}, {"date": "2011-04-29", "close": 0.595482, "volume": 132007.0}, {"date": "2011-05-02", "close": 0.575958, "volume": 230900.0}, {"date": "2011-05-03", "close": 0.63453, "volume": 155704.0}, {"date": "2011-05-04", "close": 0.678459, "volume": 439165.0}, {"date": "2011-05-05", "close": 0.697983, "volume": 843361.0}, {"date": "2011-05-06", "close": 0.693102, "volume": 141044.0}, {"date": "2011-05-09", "close": 0.68334, "volume": 2271511.0}, {"date": "2011-05-10", "close": 0.697983, "volume": 2830350.0}, {"date": "2011-05-11", "close": 0.751674, "volume": 1125936.0}, {"date": "2011-05-12", "close": 0.73215, "volume": 609458.0}, {"date": "2011-05-13", "close": 0.73215, "volume": 344960.0}, {"date": "2011-05-16", "close": 0.702864, "volume": 142389.0}, {"date": "2011-05-17", "close": 0.693102, "volume": 303251.0}, {"date": "2011-05-18", "close": 0.663816, "volume": 144812.0}, {"date": "2011-05-19", "close": 0.697983, "volume": 135471.0}, {"date": "2011-05-20", "close": 0.68334, "volume": 156124.0}, {"date": "2011-05-23", "close": 0.673578, "volume": 125319.0}, {"date": "2011-05-24", "close": 0.668697, "volume": 115755.0}, {"date": "2011-05-25", "close": 0.68334, "volume": 46000.0}, {"date": "2011-05-26", "close": 0.673578, "volume": 117686.0}, {"date": "2011-05-27", "close": 0.776079, "volume": 1516613.0}, {"date": "2011-05-30", "close": 0.756555, "volume": 455721.0}, {"date": "2011-05-31", "close": 0.751674, "volume": 190863.0}, {"date": "2011-06-01", "close": 0.761436, "volume": 633478.0}, {"date": "2011-06-02", "close": 0.741912, "volume": 343974.0}, {"date": "2011-06-03", "close": 0.751674, "volume": 155552.0}, {"date": "2011-06-06", "close": 0.751674, "volume": 132749.0}, {"date": "2011-06-07", "close": 0.790722, "volume": 294746.0}, {"date": "2011-06-08", "close": 0.82977, "volume": 493682.0}, {"date": "2011-06-09", "close": 0.751674, "volume": 424326.0}, {"date": "2011-06-10", "close": 0.766317, "volume": 170225.0}, {"date": "2011-06-14", "close": 0.761436, "volume": 201780.0}, {"date": "2011-06-15", "close": 0.73215, "volume": 157551.0}, {"date": "2011-06-16", "close": 0.68334, "volume": 495759.0}, {"date": "2011-06-17", "close": 0.654054, "volume": 354686.0}, {"date": "2011-06-20", "close": 0.654054, "volume": 267521.0}, {"date": "2011-06-21", "close": 0.615006, "volume": 213123.0}, {"date": "2011-06-22", "close": 0.624768, "volume": 259795.0}, {"date": "2011-06-23", "close": 0.619887, "volume": 164669.0}, {"date": "2011-06-24", "close": 0.629649, "volume": 47367.0}, {"date": "2011-06-27", "close": 0.63453, "volume": 234268.0}, {"date": "2011-06-28", "close": 0.63453, "volume": 206365.0}, {"date": "2011-06-29", "close": 0.624768, "volume": 102468.0}, {"date": "2011-06-30", "close": 0.639411, "volume": 294737.0}, {"date": "2011-07-01", "close": 0.63453, "volume": 150307.0}, {"date": "2011-07-04", "close": 0.644292, "volume": 97736.0}, {"date": "2011-07-05", "close": 0.663816, "volume": 51009.0}, {"date": "2011-07-06", "close": 0.63453, "volume": 352646.0}, {"date": "2011-07-07", "close": 0.63453, "volume": 241235.0}, {"date": "2011-07-08", "close": 0.654054, "volume": 164465.0}, {"date": "2011-07-11", "close": 0.68334, "volume": 117543.0}, {"date": "2011-07-12", "close": 0.600363, "volume": 445614.0}, {"date": "2011-07-13", "close": 0.619887, "volume": 47701.0}, {"date": "2011-07-14", "close": 0.658935, "volume": 121742.0}, {"date": "2011-07-15", "close": 0.654054, "volume": 173856.0}, {"date": "2011-07-18", "close": 0.678459, "volume": 136929.0}, {"date": "2011-07-19", "close": 0.673578, "volume": 134493.0}, {"date": "2011-07-20", "close": 0.707745, "volume": 168872.0}, {"date": "2011-07-21", "close": 0.737031, "volume": 657270.0}, {"date": "2011-07-22", "close": 0.741912, "volume": 970691.0}, {"date": "2011-07-25", "close": 0.727269, "volume": 358991.0}, {"date": "2011-07-26", "close": 0.707745, "volume": 17419.0}, {"date": "2011-07-27", "close": 0.717507, "volume": 80768.0}, {"date": "2011-07-28", "close": 0.800484, "volume": 2277814.0}, {"date": "2011-07-29", "close": 0.702864, "volume": 31728147.0}, {"date": "2011-08-01", "close": 0.712626, "volume": 2851316.0}, {"date": "2011-08-02", "close": 0.712626, "volume": 879653.0}, {"date": "2011-08-03", "close": 0.707745, "volume": 749509.0}, {"date": "2011-08-04", "close": 0.693102, "volume": 921024.0}, {"date": "2011-08-05", "close": 0.639411, "volume": 1157063.0}, {"date": "2011-08-08", "close": 0.610125, "volume": 628294.0}, {"date": "2011-08-09", "close": 0.590601, "volume": 920358.0}, {"date": "2011-08-10", "close": 0.654054, "volume": 422664.0}, {"date": "2011-08-11", "close": 0.68334, "volume": 940250.0}, {"date": "2011-08-12", "close": 0.658935, "volume": 132314.0}, {"date": "2011-08-15", "close": 0.658935, "volume": 630040.0}, {"date": "2011-08-16", "close": 0.663816, "volume": 913687.0}, {"date": "2011-08-17", "close": 0.693102, "volume": 428687.0}, {"date": "2011-08-18", "close": 0.68334, "volume": 487271.0}, {"date": "2011-08-19", "close": 0.654054, "volume": 328645.0}, {"date": "2011-08-22", "close": 0.649173, "volume": 216965.0}, {"date": "2011-08-23", "close": 0.649173, "volume": 88588.0}, {"date": "2011-08-24", "close": 0.654054, "volume": 79583.0}, {"date": "2011-08-25", "close": 0.663816, "volume": 414108.0}, {"date": "2011-08-26", "close": 0.644292, "volume": 239034.0}, {"date": "2011-08-29", "close": 0.649173, "volume": 358646.0}, {"date": "2011-08-30", "close": 0.663816, "volume": 116776.0}, {"date": "2011-08-31", "close": 0.644292, "volume": 309413.0}, {"date": "2011-09-01", "close": 0.658935, "volume": 307170.0}, {"date": "2011-09-02", "close": 0.654054, "volume": 488847.0}, {"date": "2011-09-05", "close": 0.663816, "volume": 23612.0}, {"date": "2011-09-06", "close": 0.639411, "volume": 143443.0}, {"date": "2011-09-07", "close": 0.649173, "volume": 74642.0}, {"date": "2011-09-08", "close": 0.649173, "volume": 145491.0}, {"date": "2011-09-09", "close": 0.654054, "volume": 68764.0}, {"date": "2011-09-12", "close": 0.644292, "volume": 578999.0}, {"date": "2011-09-13", "close": 0.644292, "volume": 103956.0}, {"date": "2011-09-14", "close": 0.654054, "volume": 452039.0}, {"date": "2011-09-15", "close": 0.658935, "volume": 670227.0}, {"date": "2011-09-16", "close": 0.658935, "volume": 251420.0}, {"date": "2011-09-19", "close": 0.654054, "volume": 111584.0}, {"date": "2011-09-20", "close": 0.649173, "volume": 149743.0}, {"date": "2011-09-21", "close": 0.644292, "volume": 109262.0}, {"date": "2011-09-22", "close": 0.629649, "volume": 263721.0}, {"date": "2011-09-23", "close": 0.619887, "volume": 364662.0}, {"date": "2011-09-26", "close": 0.605244, "volume": 293788.0}, {"date": "2011-09-27", "close": 0.615006, "volume": 322508.0}, {"date": "2011-09-28", "close": 0.610125, "volume": 140452.0}, {"date": "2011-09-29", "close": 0.58572, "volume": 222498.0}, {"date": "2011-09-30", "close": 0.624768, "volume": 24040.0}, {"date": "2011-10-03", "close": 0.615006, "volume": 62777.0}, {"date": "2011-10-04", "close": 0.590601, "volume": 204246.0}, {"date": "2011-10-05", "close": 0.605244, "volume": 5367927.0}, {"date": "2011-10-06", "close": 0.58572, "volume": 287664.0}, {"date": "2011-10-07", "close": 0.654054, "volume": 533266.0}, {"date": "2011-10-10", "close": 0.717507, "volume": 530884.0}, {"date": "2011-10-11", "close": 0.702864, "volume": 335299.0}, {"date": "2011-10-12", "close": 0.693102, "volume": 358811.0}, {"date": "2011-10-13", "close": 0.727269, "volume": 318463.0}, {"date": "2011-10-14", "close": 0.712626, "volume": 265550.0}, {"date": "2011-10-18", "close": 0.893223, "volume": 6714030.0}, {"date": "2011-10-19", "close": 0.937152, "volume": 4637649.0}, {"date": "2011-10-20", "close": 0.883461, "volume": 798157.0}, {"date": "2011-10-21", "close": 0.922509, "volume": 404287.0}, {"date": "2011-10-24", "close": 0.87858, "volume": 563384.0}, {"date": "2011-10-25", "close": 0.87858, "volume": 238376.0}, {"date": "2011-10-26", "close": 0.868818, "volume": 300307.0}, {"date": "2011-10-27", "close": 0.87858, "volume": 260206.0}, {"date": "2011-10-28", "close": 0.888342, "volume": 434043.0}, {"date": "2011-10-31", "close": 0.888342, "volume": 144518.0}, {"date": "2011-11-01", "close": 0.859056, "volume": 99545.0}, {"date": "2011-11-02", "close": 0.888342, "volume": 458567.0}, {"date": "2011-11-03", "close": 0.868818, "volume": 217379.0}, {"date": "2011-11-04", "close": 0.922509, "volume": 1696510.0}, {"date": "2011-11-07", "close": 1.000605, "volume": 1384029.0}, {"date": "2011-11-08", "close": 1.010367, "volume": 798564.0}, {"date": "2011-11-09", "close": 0.995724, "volume": 962868.0}, {"date": "2011-11-10", "close": 1.02501, "volume": 617205.0}, {"date": "2011-11-11", "close": 1.103106, "volume": 1327409.0}, {"date": "2011-11-14", "close": 1.127511, "volume": 785934.0}, {"date": "2011-11-15", "close": 1.068939, "volume": 1121005.0}, {"date": "2011-11-16", "close": 1.054296, "volume": 543980.0}, {"date": "2011-11-17", "close": 1.054296, "volume": 648749.0}, {"date": "2011-11-18", "close": 1.07382, "volume": 605006.0}, {"date": "2011-11-21", "close": 1.103106, "volume": 592809.0}, {"date": "2011-11-22", "close": 1.07382, "volume": 421098.0}, {"date": "2011-11-23", "close": 1.195845, "volume": 1404805.0}, {"date": "2011-11-24", "close": 1.181202, "volume": 1575216.0}, {"date": "2011-11-25", "close": 1.142154, "volume": 1145788.0}, {"date": "2011-11-28", "close": 1.132392, "volume": 431722.0}, {"date": "2011-11-29", "close": 1.117749, "volume": 312477.0}, {"date": "2011-11-30", "close": 1.147035, "volume": 355041.0}, {"date": "2011-12-01", "close": 1.215369, "volume": 750646.0}, {"date": "2011-12-02", "close": 1.264179, "volume": 1074029.0}, {"date": "2011-12-05", "close": 1.288584, "volume": 745364.0}, {"date": "2011-12-06", "close": 1.26906, "volume": 756868.0}, {"date": "2011-12-07", "close": 1.26906, "volume": 1009480.0}, {"date": "2011-12-12", "close": 1.342275, "volume": 2356353.0}, {"date": "2011-12-13", "close": 1.361799, "volume": 1011956.0}, {"date": "2011-12-14", "close": 1.308108, "volume": 991899.0}, {"date": "2011-12-15", "close": 1.288584, "volume": 927195.0}, {"date": "2011-12-16", "close": 1.181202, "volume": 1572689.0}, {"date": "2011-12-19", "close": 1.098225, "volume": 6928252.0}, {"date": "2011-12-20", "close": 1.142154, "volume": 994328.0}, {"date": "2011-12-21", "close": 1.190964, "volume": 619857.0}, {"date": "2011-12-22", "close": 1.190964, "volume": 657430.0}, {"date": "2011-12-23", "close": 1.17144, "volume": 480203.0}, {"date": "2011-12-28", "close": 1.17144, "volume": 219304.0}, {"date": "2011-12-29", "close": 1.200726, "volume": 369234.0}, {"date": "2011-12-30", "close": 1.195845, "volume": 125694.0}, {"date": "2012-01-03", "close": 1.225131, "volume": 855157.0}, {"date": "2012-01-04", "close": 1.210488, "volume": 668836.0}, {"date": "2012-01-05", "close": 1.215369, "volume": 513705.0}, {"date": "2012-01-06", "close": 1.230012, "volume": 160295.0}, {"date": "2012-01-09", "close": 1.249536, "volume": 452114.0}, {"date": "2012-01-10", "close": 1.249536, "volume": 1072494.0}, {"date": "2012-01-11", "close": 1.244655, "volume": 391555.0}, {"date": "2012-01-12", "close": 1.249536, "volume": 85377.0}, {"date": "2012-01-13", "close": 1.244655, "volume": 124871.0}, {"date": "2012-01-16", "close": 1.225131, "volume": 333283.0}, {"date": "2012-01-17", "close": 1.239774, "volume": 362335.0}, {"date": "2012-01-18", "close": 1.225131, "volume": 359796.0}, {"date": "2012-01-19", "close": 1.215369, "volume": 594326.0}, {"date": "2012-01-20", "close": 1.215369, "volume": 411617.0}, {"date": "2012-01-23", "close": 1.239774, "volume": 223890.0}, {"date": "2012-01-24", "close": 1.234893, "volume": 290191.0}, {"date": "2012-01-25", "close": 1.215369, "volume": 484521.0}, {"date": "2012-01-27", "close": 1.239774, "volume": 160135.0}, {"date": "2012-01-30", "close": 1.298346, "volume": 725013.0}, {"date": "2012-01-31", "close": 1.337394, "volume": 579749.0}, {"date": "2012-02-01", "close": 1.322751, "volume": 368031.0}, {"date": "2012-02-02", "close": 1.371561, "volume": 545767.0}, {"date": "2012-02-03", "close": 1.395966, "volume": 445674.0}, {"date": "2012-02-06", "close": 1.469181, "volume": 865746.0}, {"date": "2012-02-07", "close": 1.474062, "volume": 643994.0}, {"date": "2012-02-08", "close": 1.439895, "volume": 372299.0}, {"date": "2012-02-09", "close": 1.483824, "volume": 537331.0}, {"date": "2012-02-10", "close": 1.478943, "volume": 409997.0}, {"date": "2012-02-13", "close": 1.474062, "volume": 628015.0}, {"date": "2012-02-14", "close": 1.483824, "volume": 230917.0}, {"date": "2012-02-15", "close": 1.542396, "volume": 704499.0}, {"date": "2012-02-16", "close": 1.640016, "volume": 1470477.0}, {"date": "2012-02-17", "close": 1.752279, "volume": 1854293.0}, {"date": "2012-02-20", "close": 1.859661, "volume": 1319930.0}, {"date": "2012-02-21", "close": 1.835256, "volume": 1294377.0}, {"date": "2012-02-22", "close": 1.893828, "volume": 1276911.0}, {"date": "2012-02-23", "close": 1.874304, "volume": 836569.0}, {"date": "2012-02-24", "close": 1.90359, "volume": 1521826.0}, {"date": "2012-02-27", "close": 1.991448, "volume": 1165947.0}, {"date": "2012-02-28", "close": 1.9524, "volume": 826318.0}, {"date": "2012-02-29", "close": 1.898709, "volume": 607031.0}, {"date": "2012-03-01", "close": 1.776684, "volume": 1479955.0}, {"date": "2012-03-02", "close": 1.932876, "volume": 2069276.0}, {"date": "2012-03-05", "close": 2.274546, "volume": 2192474.0}, {"date": "2012-03-06", "close": 2.58693, "volume": 4604427.0}, {"date": "2012-03-07", "close": 2.557644, "volume": 2292312.0}, {"date": "2012-03-08", "close": 2.528358, "volume": 1323787.0}, {"date": "2012-03-09", "close": 2.63574, "volume": 1164270.0}, {"date": "2012-03-12", "close": 2.83098, "volume": 1296158.0}, {"date": "2012-03-13", "close": 2.918838, "volume": 2782575.0}, {"date": "2012-03-14", "close": 2.791932, "volume": 1141678.0}, {"date": "2012-03-15", "close": 2.73336, "volume": 1281748.0}, {"date": "2012-03-16", "close": 2.87979, "volume": 4030060.0}, {"date": "2012-03-19", "close": 3.02622, "volume": 1288733.0}, {"date": "2012-03-20", "close": 3.016458, "volume": 1276998.0}, {"date": "2012-03-21", "close": 3.299556, "volume": 1759670.0}, {"date": "2012-03-22", "close": 3.397176, "volume": 2119262.0}, {"date": "2012-03-23", "close": 3.504558, "volume": 1526536.0}, {"date": "2012-03-26", "close": 3.61194, "volume": 1743933.0}, {"date": "2012-03-27", "close": 3.4167, "volume": 1776981.0}, {"date": "2012-03-28", "close": 3.22146, "volume": 3423456.0}, {"date": "2012-03-29", "close": 3.153126, "volume": 1367539.0}, {"date": "2012-03-30", "close": 3.143364, "volume": 1439614.0}, {"date": "2012-04-02", "close": 3.240984, "volume": 992243.0}, {"date": "2012-04-03", "close": 3.240984, "volume": 560938.0}, {"date": "2012-04-04", "close": 3.094554, "volume": 547521.0}, {"date": "2012-04-05", "close": 2.918838, "volume": 1976076.0}, {"date": "2012-04-10", "close": 2.655264, "volume": 2324187.0}, {"date": "2012-04-11", "close": 2.567406, "volume": 2413882.0}, {"date": "2012-04-12", "close": 2.68455, "volume": 963081.0}, {"date": "2012-04-13", "close": 2.625978, "volume": 859208.0}, {"date": "2012-04-16", "close": 2.73336, "volume": 672371.0}, {"date": "2012-04-17", "close": 2.918838, "volume": 1514947.0}, {"date": "2012-04-18", "close": 2.899314, "volume": 1498360.0}, {"date": "2012-04-19", "close": 2.9286, "volume": 518968.0}, {"date": "2012-04-20", "close": 2.9286, "volume": 615910.0}, {"date": "2012-04-23", "close": 2.899314, "volume": 752646.0}, {"date": "2012-04-24", "close": 2.850504, "volume": 893897.0}, {"date": "2012-04-26", "close": 2.821218, "volume": 334489.0}, {"date": "2012-04-27", "close": 2.860266, "volume": 516119.0}, {"date": "2012-04-30", "close": 2.762646, "volume": 627007.0}, {"date": "2012-05-01", "close": 2.772408, "volume": 310683.0}, {"date": "2012-05-02", "close": 2.762646, "volume": 294554.0}, {"date": "2012-05-03", "close": 2.743122, "volume": 507616.0}, {"date": "2012-05-04", "close": 2.518596, "volume": 1393735.0}, {"date": "2012-05-07", "close": 2.567406, "volume": 2568009.0}, {"date": "2012-05-08", "close": 2.625978, "volume": 746405.0}, {"date": "2012-05-09", "close": 2.567406, "volume": 566331.0}, {"date": "2012-05-10", "close": 2.567406, "volume": 534282.0}, {"date": "2012-05-11", "close": 2.547882, "volume": 500452.0}, {"date": "2012-05-14", "close": 2.460024, "volume": 389321.0}, {"date": "2012-05-15", "close": 2.333118, "volume": 1177442.0}, {"date": "2012-05-16", "close": 2.420976, "volume": 1397089.0}, {"date": "2012-05-17", "close": 2.723598, "volume": 1979758.0}, {"date": "2012-05-18", "close": 2.68455, "volume": 847141.0}, {"date": "2012-05-21", "close": 2.752884, "volume": 702370.0}, {"date": "2012-05-22", "close": 2.840742, "volume": 865069.0}, {"date": "2012-05-23", "close": 2.850504, "volume": 634796.0}, {"date": "2012-05-24", "close": 2.83098, "volume": 413740.0}, {"date": "2012-05-25", "close": 2.801694, "volume": 236876.0}, {"date": "2012-05-28", "close": 3.02622, "volume": 870168.0}, {"date": "2012-05-29", "close": 3.133602, "volume": 871737.0}, {"date": "2012-05-30", "close": 3.094554, "volume": 1285232.0}, {"date": "2012-05-31", "close": 3.377652, "volume": 5536517.0}, {"date": "2012-06-01", "close": 3.104316, "volume": 1533804.0}, {"date": "2012-06-04", "close": 2.840742, "volume": 1042731.0}, {"date": "2012-06-05", "close": 2.996934, "volume": 804515.0}, {"date": "2012-06-06", "close": 3.162888, "volume": 718217.0}, {"date": "2012-06-07", "close": 3.094554, "volume": 761583.0}, {"date": "2012-06-08", "close": 3.114078, "volume": 571777.0}, {"date": "2012-06-12", "close": 3.133602, "volume": 877366.0}, {"date": "2012-06-13", "close": 3.104316, "volume": 442700.0}, {"date": "2012-06-14", "close": 3.133602, "volume": 1002678.0}, {"date": "2012-06-15", "close": 3.104316, "volume": 1927665.0}, {"date": "2012-06-18", "close": 3.162888, "volume": 557255.0}, {"date": "2012-06-19", "close": 3.12384, "volume": 201622.0}, {"date": "2012-06-20", "close": 3.143364, "volume": 1372571.0}, {"date": "2012-06-21", "close": 3.377652, "volume": 1885325.0}, {"date": "2012-06-22", "close": 3.22146, "volume": 1189706.0}, {"date": "2012-06-25", "close": 3.192174, "volume": 623547.0}, {"date": "2012-06-26", "close": 3.260508, "volume": 830473.0}, {"date": "2012-06-27", "close": 3.192174, "volume": 9592509.0}, {"date": "2012-06-28", "close": 3.07503, "volume": 1657662.0}, {"date": "2012-06-29", "close": 3.065268, "volume": 2180971.0}, {"date": "2012-07-02", "close": 3.201936, "volume": 525939.0}, {"date": "2012-07-03", "close": 3.192174, "volume": 253421.0}, {"date": "2012-07-04", "close": 3.260508, "volume": 792276.0}, {"date": "2012-07-05", "close": 3.240984, "volume": 427992.0}, {"date": "2012-07-06", "close": 3.153126, "volume": 333938.0}, {"date": "2012-07-09", "close": 3.065268, "volume": 374786.0}, {"date": "2012-07-10", "close": 3.094554, "volume": 396710.0}, {"date": "2012-07-11", "close": 2.987172, "volume": 728472.0}, {"date": "2012-07-12", "close": 2.821218, "volume": 1225218.0}, {"date": "2012-07-13", "close": 2.899314, "volume": 778290.0}, {"date": "2012-07-16", "close": 2.9286, "volume": 498543.0}, {"date": "2012-07-17", "close": 2.97741, "volume": 359234.0}, {"date": "2012-07-18", "close": 2.918838, "volume": 249306.0}, {"date": "2012-07-19", "close": 3.035982, "volume": 479971.0}, {"date": "2012-07-20", "close": 3.045744, "volume": 502756.0}, {"date": "2012-07-23", "close": 2.899314, "volume": 335748.0}, {"date": "2012-07-24", "close": 2.9286, "volume": 433458.0}, {"date": "2012-07-25", "close": 2.860266, "volume": 252995.0}, {"date": "2012-07-26", "close": 2.996934, "volume": 615367.0}, {"date": "2012-07-27", "close": 3.035982, "volume": 880096.0}, {"date": "2012-07-30", "close": 3.192174, "volume": 1000755.0}, {"date": "2012-07-31", "close": 3.328842, "volume": 1069754.0}, {"date": "2012-08-01", "close": 3.27027, "volume": 840973.0}, {"date": "2012-08-02", "close": 3.182412, "volume": 6491164.0}, {"date": "2012-08-03", "close": 3.084792, "volume": 316319.0}, {"date": "2012-08-06", "close": 3.104316, "volume": 664830.0}, {"date": "2012-08-07", "close": 3.114078, "volume": 475531.0}, {"date": "2012-08-08", "close": 3.143364, "volume": 614238.0}, {"date": "2012-08-09", "close": 3.12384, "volume": 1783631.0}, {"date": "2012-08-10", "close": 3.094554, "volume": 302843.0}, {"date": "2012-08-13", "close": 3.104316, "volume": 187511.0}, {"date": "2012-08-14", "close": 3.094554, "volume": 360396.0}, {"date": "2012-08-15", "close": 3.055506, "volume": 270909.0}, {"date": "2012-08-16", "close": 2.9286, "volume": 685612.0}, {"date": "2012-08-17", "close": 3.02622, "volume": 719848.0}, {"date": "2012-08-20", "close": 3.055506, "volume": 549936.0}, {"date": "2012-08-21", "close": 2.899314, "volume": 984702.0}, {"date": "2012-08-22", "close": 2.87979, "volume": 403873.0}, {"date": "2012-08-23", "close": 2.840742, "volume": 848461.0}, {"date": "2012-08-24", "close": 2.78217, "volume": 504797.0}, {"date": "2012-08-27", "close": 2.73336, "volume": 669807.0}, {"date": "2012-08-28", "close": 2.713836, "volume": 674188.0}, {"date": "2012-08-29", "close": 2.63574, "volume": 673693.0}, {"date": "2012-08-30", "close": 2.567406, "volume": 657410.0}, {"date": "2012-08-31", "close": 2.694312, "volume": 607350.0}, {"date": "2012-09-03", "close": 2.528358, "volume": 1486003.0}, {"date": "2012-09-04", "close": 2.58693, "volume": 707422.0}, {"date": "2012-09-05", "close": 2.499072, "volume": 583490.0}, {"date": "2012-09-06", "close": 2.58693, "volume": 654470.0}, {"date": "2012-09-07", "close": 2.567406, "volume": 328199.0}, {"date": "2012-09-10", "close": 2.616216, "volume": 327457.0}, {"date": "2012-09-11", "close": 2.704074, "volume": 307437.0}, {"date": "2012-09-12", "close": 2.68455, "volume": 483807.0}, {"date": "2012-09-13", "close": 2.606454, "volume": 178844.0}, {"date": "2012-09-14", "close": 2.68455, "volume": 401836.0}, {"date": "2012-09-17", "close": 2.63574, "volume": 279649.0}, {"date": "2012-09-18", "close": 2.606454, "volume": 217442.0}, {"date": "2012-09-19", "close": 2.645502, "volume": 544027.0}, {"date": "2012-09-20", "close": 2.870028, "volume": 1990450.0}, {"date": "2012-09-21", "close": 2.957886, "volume": 1087220.0}, {"date": "2012-09-24", "close": 2.840742, "volume": 664285.0}, {"date": "2012-09-25", "close": 2.78217, "volume": 1150611.0}, {"date": "2012-09-27", "close": 2.78217, "volume": 1579918.0}, {"date": "2012-09-28", "close": 2.850504, "volume": 1233311.0}, {"date": "2012-10-01", "close": 2.909076, "volume": 460716.0}, {"date": "2012-10-02", "close": 2.918838, "volume": 1082573.0}, {"date": "2012-10-03", "close": 2.791932, "volume": 1059752.0}, {"date": "2012-10-04", "close": 2.889552, "volume": 754369.0}, {"date": "2012-10-05", "close": 2.87979, "volume": 1103268.0}, {"date": "2012-10-08", "close": 2.772408, "volume": 933454.0}, {"date": "2012-10-09", "close": 2.87979, "volume": 1316327.0}, {"date": "2012-10-10", "close": 2.850504, "volume": 779451.0}, {"date": "2012-10-11", "close": 2.762646, "volume": 1045683.0}, {"date": "2012-10-12", "close": 2.821218, "volume": 1114620.0}, {"date": "2012-10-15", "close": 2.83098, "volume": 749250.0}, {"date": "2012-10-16", "close": 2.87979, "volume": 1833272.0}, {"date": "2012-10-17", "close": 2.948124, "volume": 1159785.0}, {"date": "2012-10-18", "close": 2.909076, "volume": 1418636.0}, {"date": "2012-10-19", "close": 2.860266, "volume": 3243813.0}, {"date": "2012-10-22", "close": 2.83098, "volume": 760712.0}, {"date": "2012-10-23", "close": 2.772408, "volume": 1442899.0}, {"date": "2012-10-24", "close": 2.713836, "volume": 832181.0}, {"date": "2012-10-25", "close": 2.752884, "volume": 11777755.0}, {"date": "2012-10-26", "close": 2.743122, "volume": 1230867.0}, {"date": "2012-10-29", "close": 2.762646, "volume": 744210.0}, {"date": "2012-10-30", "close": 2.743122, "volume": 541092.0}, {"date": "2012-10-31", "close": 2.713836, "volume": 811791.0}, {"date": "2012-11-01", "close": 2.63574, "volume": 1062730.0}, {"date": "2012-11-02", "close": 2.625978, "volume": 715759.0}, {"date": "2012-11-05", "close": 2.625978, "volume": 767737.0}, {"date": "2012-11-06", "close": 2.625978, "volume": 298328.0}, {"date": "2012-11-07", "close": 2.743122, "volume": 1550624.0}, {"date": "2012-11-08", "close": 2.68455, "volume": 979688.0}, {"date": "2012-11-09", "close": 2.704074, "volume": 639653.0}, {"date": "2012-11-12", "close": 2.723598, "volume": 943047.0}, {"date": "2012-11-13", "close": 2.665026, "volume": 1010985.0}, {"date": "2012-11-14", "close": 2.713836, "volume": 859819.0}, {"date": "2012-11-15", "close": 2.645502, "volume": 1039534.0}, {"date": "2012-11-16", "close": 2.870028, "volume": 1603401.0}, {"date": "2012-11-19", "close": 3.045744, "volume": 1859305.0}, {"date": "2012-11-20", "close": 2.957886, "volume": 1644557.0}, {"date": "2012-11-21", "close": 3.045744, "volume": 1222508.0}, {"date": "2012-11-22", "close": 3.162888, "volume": 1678044.0}, {"date": "2012-11-23", "close": 3.045744, "volume": 1042254.0}, {"date": "2012-11-26", "close": 2.967648, "volume": 1662065.0}, {"date": "2012-11-27", "close": 2.9286, "volume": 740172.0}, {"date": "2012-11-28", "close": 2.909076, "volume": 367896.0}, {"date": "2012-11-29", "close": 2.811456, "volume": 1228673.0}, {"date": "2012-11-30", "close": 2.801694, "volume": 1862910.0}, {"date": "2012-12-03", "close": 2.78217, "volume": 689786.0}, {"date": "2012-12-04", "close": 2.694312, "volume": 726743.0}, {"date": "2012-12-05", "close": 2.694312, "volume": 548877.0}, {"date": "2012-12-06", "close": 2.694312, "volume": 616670.0}, {"date": "2012-12-07", "close": 2.762646, "volume": 492685.0}, {"date": "2012-12-10", "close": 2.704074, "volume": 501773.0}, {"date": "2012-12-11", "close": 2.645502, "volume": 818282.0}, {"date": "2012-12-12", "close": 2.645502, "volume": 1894281.0}, {"date": "2012-12-13", "close": 2.606454, "volume": 1608916.0}, {"date": "2012-12-14", "close": 2.4405, "volume": 2806141.0}, {"date": "2012-12-17", "close": 2.450262, "volume": 1793074.0}, {"date": "2012-12-18", "close": 2.411214, "volume": 1112192.0}, {"date": "2012-12-19", "close": 2.381928, "volume": 1006188.0}, {"date": "2012-12-20", "close": 2.381928, "volume": 838317.0}, {"date": "2012-12-21", "close": 2.264784, "volume": 1498663.0}, {"date": "2012-12-24", "close": 2.323356, "volume": 454987.0}, {"date": "2012-12-27", "close": 2.284308, "volume": 261776.0}, {"date": "2012-12-28", "close": 2.284308, "volume": 288691.0}, {"date": "2012-12-31", "close": 2.34288, "volume": 522237.0}, {"date": "2013-01-02", "close": 2.215974, "volume": 1260325.0}, {"date": "2013-01-03", "close": 2.255022, "volume": 834126.0}, {"date": "2013-01-04", "close": 2.206212, "volume": 618326.0}, {"date": "2013-01-07", "close": 2.167164, "volume": 2011060.0}, {"date": "2013-01-08", "close": 2.225736, "volume": 873195.0}, {"date": "2013-01-09", "close": 2.352642, "volume": 1613828.0}, {"date": "2013-01-10", "close": 2.303832, "volume": 1085498.0}, {"date": "2013-01-11", "close": 2.24526, "volume": 845040.0}, {"date": "2013-01-14", "close": 2.284308, "volume": 503401.0}, {"date": "2013-01-15", "close": 2.264784, "volume": 376392.0}, {"date": "2013-01-16", "close": 2.24526, "volume": 669541.0}, {"date": "2013-01-17", "close": 2.206212, "volume": 1033436.0}, {"date": "2013-01-18", "close": 2.157402, "volume": 963509.0}, {"date": "2013-01-21", "close": 2.128116, "volume": 1319343.0}, {"date": "2013-01-22", "close": 2.14764, "volume": 487368.0}, {"date": "2013-01-23", "close": 2.264784, "volume": 1693119.0}, {"date": "2013-01-24", "close": 2.225736, "volume": 1077398.0}, {"date": "2013-01-25", "close": 2.225736, "volume": 565867.0}, {"date": "2013-01-29", "close": 2.362404, "volume": 974421.0}, {"date": "2013-01-30", "close": 2.362404, "volume": 2225242.0}, {"date": "2013-01-31", "close": 2.284308, "volume": 955090.0}, {"date": "2013-02-01", "close": 2.313594, "volume": 952827.0}, {"date": "2013-02-04", "close": 2.48931, "volume": 1504272.0}, {"date": "2013-02-05", "close": 2.34288, "volume": 1364330.0}, {"date": "2013-02-06", "close": 2.255022, "volume": 1369545.0}, {"date": "2013-02-07", "close": 2.206212, "volume": 1130801.0}, {"date": "2013-02-08", "close": 2.401452, "volume": 2086795.0}, {"date": "2013-02-11", "close": 2.313594, "volume": 989005.0}, {"date": "2013-02-12", "close": 2.381928, "volume": 1039846.0}, {"date": "2013-02-13", "close": 2.362404, "volume": 694834.0}, {"date": "2013-02-14", "close": 2.34288, "volume": 651560.0}, {"date": "2013-02-15", "close": 2.303832, "volume": 887132.0}, {"date": "2013-02-18", "close": 2.29407, "volume": 928364.0}, {"date": "2013-02-19", "close": 2.313594, "volume": 585232.0}, {"date": "2013-02-20", "close": 2.29407, "volume": 466802.0}, {"date": "2013-02-21", "close": 2.19645, "volume": 983708.0}, {"date": "2013-02-22", "close": 2.235498, "volume": 1604591.0}, {"date": "2013-02-25", "close": 2.14764, "volume": 1660113.0}, {"date": "2013-02-26", "close": 2.24526, "volume": 1184484.0}, {"date": "2013-02-27", "close": 2.381928, "volume": 1361439.0}, {"date": "2013-02-28", "close": 2.63574, "volume": 2827631.0}, {"date": "2013-03-01", "close": 2.557644, "volume": 1786967.0}, {"date": "2013-03-04", "close": 2.450262, "volume": 1152469.0}, {"date": "2013-03-05", "close": 2.362404, "volume": 1129447.0}, {"date": "2013-03-06", "close": 2.352642, "volume": 1270804.0}, {"date": "2013-03-07", "close": 2.39169, "volume": 946184.0}, {"date": "2013-03-08", "close": 2.372166, "volume": 892358.0}, {"date": "2013-03-11", "close": 2.469786, "volume": 730258.0}, {"date": "2013-03-12", "close": 2.411214, "volume": 477833.0}, {"date": "2013-03-13", "close": 2.450262, "volume": 917171.0}, {"date": "2013-03-14", "close": 2.469786, "volume": 1829453.0}, {"date": "2013-03-15", "close": 2.665026, "volume": 3404990.0}, {"date": "2013-03-18", "close": 2.48931, "volume": 1000102.0}, {"date": "2013-03-19", "close": 2.450262, "volume": 909826.0}, {"date": "2013-03-20", "close": 2.450262, "volume": 624121.0}, {"date": "2013-03-21", "close": 2.411214, "volume": 753976.0}, {"date": "2013-03-22", "close": 2.420976, "volume": 846469.0}, {"date": "2013-03-25", "close": 2.420976, "volume": 471745.0}, {"date": "2013-03-26", "close": 2.39169, "volume": 257263.0}, {"date": "2013-03-27", "close": 2.352642, "volume": 310322.0}, {"date": "2013-03-28", "close": 2.411214, "volume": 1159035.0}, {"date": "2013-04-02", "close": 2.313594, "volume": 650572.0}, {"date": "2013-04-03", "close": 2.29407, "volume": 711940.0}, {"date": "2013-04-04", "close": 2.235498, "volume": 882823.0}, {"date": "2013-04-05", "close": 2.24526, "volume": 680932.0}, {"date": "2013-04-08", "close": 2.274546, "volume": 768897.0}, {"date": "2013-04-09", "close": 2.225736, "volume": 811771.0}, {"date": "2013-04-10", "close": 2.24526, "volume": 862103.0}, {"date": "2013-04-11", "close": 2.225736, "volume": 956949.0}, {"date": "2013-04-12", "close": 2.19645, "volume": 1080421.0}, {"date": "2013-04-15", "close": 2.14764, "volume": 800281.0}, {"date": "2013-04-16", "close": 2.05002, "volume": 1441984.0}, {"date": "2013-04-17", "close": 2.05002, "volume": 750309.0}, {"date": "2013-04-18", "close": 1.747398, "volume": 4067141.0}, {"date": "2013-04-19", "close": 1.85478, "volume": 2316578.0}, {"date": "2013-04-22", "close": 1.845018, "volume": 628877.0}, {"date": "2013-04-23", "close": 1.80597, "volume": 1074659.0}, {"date": "2013-04-24", "close": 1.879185, "volume": 881709.0}, {"date": "2013-04-26", "close": 1.835256, "volume": 741020.0}, {"date": "2013-04-29", "close": 1.85478, "volume": 289767.0}, {"date": "2013-04-30", "close": 1.815732, "volume": 488707.0}, {"date": "2013-05-01", "close": 1.722993, "volume": 1070839.0}, {"date": "2013-05-02", "close": 1.605849, "volume": 1478483.0}, {"date": "2013-05-03", "close": 1.674183, "volume": 1047680.0}, {"date": "2013-05-06", "close": 1.762041, "volume": 813521.0}, {"date": "2013-05-07", "close": 1.747398, "volume": 799588.0}, {"date": "2013-05-08", "close": 1.737636, "volume": 411795.0}, {"date": "2013-05-09", "close": 1.776684, "volume": 730313.0}, {"date": "2013-05-10", "close": 1.776684, "volume": 598045.0}, {"date": "2013-05-13", "close": 1.718112, "volume": 636052.0}, {"date": "2013-05-14", "close": 1.654659, "volume": 623392.0}, {"date": "2013-05-15", "close": 1.630254, "volume": 593275.0}, {"date": "2013-05-16", "close": 1.591206, "volume": 826592.0}, {"date": "2013-05-17", "close": 1.630254, "volume": 382764.0}, {"date": "2013-05-20", "close": 1.605849, "volume": 623678.0}, {"date": "2013-05-21", "close": 1.552158, "volume": 440235.0}, {"date": "2013-05-22", "close": 1.674183, "volume": 1972970.0}, {"date": "2013-05-23", "close": 1.581444, "volume": 830766.0}, {"date": "2013-05-24", "close": 1.557039, "volume": 731220.0}, {"date": "2013-05-27", "close": 1.488705, "volume": 1041181.0}, {"date": "2013-05-28", "close": 1.36668, "volume": 1309863.0}, {"date": "2013-05-29", "close": 1.36668, "volume": 1374410.0}, {"date": "2013-05-30", "close": 1.430133, "volume": 833237.0}, {"date": "2013-05-31", "close": 1.493586, "volume": 1111909.0}, {"date": "2013-06-03", "close": 1.459419, "volume": 629852.0}, {"date": "2013-06-04", "close": 1.371561, "volume": 929527.0}, {"date": "2013-06-05", "close": 1.395966, "volume": 533848.0}, {"date": "2013-06-06", "close": 1.347156, "volume": 465826.0}, {"date": "2013-06-07", "close": 1.347156, "volume": 710421.0}, {"date": "2013-06-11", "close": 1.386204, "volume": 1458007.0}, {"date": "2013-06-12", "close": 1.322751, "volume": 936299.0}, {"date": "2013-06-13", "close": 1.26906, "volume": 1061738.0}, {"date": "2013-06-14", "close": 1.283703, "volume": 596401.0}, {"date": "2013-06-17", "close": 1.278822, "volume": 676580.0}, {"date": "2013-06-18", "close": 1.239774, "volume": 1013722.0}, {"date": "2013-06-19", "close": 1.308108, "volume": 1630547.0}, {"date": "2013-06-20", "close": 1.244655, "volume": 1160867.0}, {"date": "2013-06-21", "close": 1.26906, "volume": 1497544.0}, {"date": "2013-06-24", "close": 1.176321, "volume": 879341.0}, {"date": "2013-06-25", "close": 1.166559, "volume": 1435327.0}, {"date": "2013-06-26", "close": 1.176321, "volume": 1268815.0}, {"date": "2013-06-27", "close": 1.210488, "volume": 980176.0}, {"date": "2013-06-28", "close": 1.190964, "volume": 1296043.0}, {"date": "2013-07-01", "close": 1.156797, "volume": 754059.0}, {"date": "2013-07-02", "close": 1.200726, "volume": 1072697.0}, {"date": "2013-07-03", "close": 1.190964, "volume": 1123085.0}, {"date": "2013-07-04", "close": 1.308108, "volume": 2375086.0}, {"date": "2013-07-05", "close": 1.308108, "volume": 1440490.0}, {"date": "2013-07-08", "close": 1.308108, "volume": 1214503.0}, {"date": "2013-07-09", "close": 1.4643, "volume": 2471303.0}, {"date": "2013-07-10", "close": 1.51311, "volume": 2015119.0}, {"date": "2013-07-11", "close": 1.600968, "volume": 1328062.0}, {"date": "2013-07-12", "close": 1.625373, "volume": 1069753.0}, {"date": "2013-07-15", "close": 1.698588, "volume": 1071862.0}, {"date": "2013-07-16", "close": 1.70835, "volume": 837002.0}, {"date": "2013-07-17", "close": 1.742517, "volume": 743801.0}, {"date": "2013-07-18", "close": 1.796208, "volume": 1074652.0}, {"date": "2013-07-19", "close": 1.766922, "volume": 680036.0}, {"date": "2013-07-22", "close": 1.810851, "volume": 592387.0}, {"date": "2013-07-23", "close": 1.815732, "volume": 585296.0}, {"date": "2013-07-24", "close": 1.762041, "volume": 1025035.0}, {"date": "2013-07-25", "close": 1.649778, "volume": 879225.0}, {"date": "2013-07-26", "close": 1.70835, "volume": 1108551.0}, {"date": "2013-07-29", "close": 1.718112, "volume": 506722.0}, {"date": "2013-07-30", "close": 1.649778, "volume": 629823.0}, {"date": "2013-07-31", "close": 1.698588, "volume": 454976.0}, {"date": "2013-08-01", "close": 1.683945, "volume": 519038.0}, {"date": "2013-08-02", "close": 1.669302, "volume": 510515.0}, {"date": "2013-08-05", "close": 1.801089, "volume": 905168.0}, {"date": "2013-08-06", "close": 1.840137, "volume": 770618.0}, {"date": "2013-08-07", "close": 1.796208, "volume": 588286.0}, {"date": "2013-08-09", "close": 1.766922, "volume": 3117659.0}, {"date": "2013-08-12", "close": 1.737636, "volume": 725213.0}, {"date": "2013-08-13", "close": 1.752279, "volume": 761230.0}, {"date": "2013-08-14", "close": 1.75716, "volume": 1116473.0}, {"date": "2013-08-15", "close": 1.781565, "volume": 1325148.0}, {"date": "2013-08-16", "close": 1.815732, "volume": 759914.0}, {"date": "2013-08-19", "close": 1.927995, "volume": 1491700.0}, {"date": "2013-08-20", "close": 1.893828, "volume": 1050932.0}, {"date": "2013-08-21", "close": 1.781565, "volume": 927489.0}, {"date": "2013-08-22", "close": 1.713231, "volume": 895154.0}, {"date": "2013-08-23", "close": 1.776684, "volume": 495116.0}, {"date": "2013-08-26", "close": 1.776684, "volume": 512378.0}, {"date": "2013-08-27", "close": 1.727874, "volume": 303194.0}, {"date": "2013-08-28", "close": 1.625373, "volume": 854106.0}, {"date": "2013-08-29", "close": 1.693707, "volume": 449094.0}, {"date": "2013-08-30", "close": 1.669302, "volume": 519138.0}, {"date": "2013-09-02", "close": 1.703469, "volume": 978858.0}, {"date": "2013-09-03", "close": 1.752279, "volume": 632021.0}, {"date": "2013-09-04", "close": 1.791327, "volume": 962042.0}, {"date": "2013-09-05", "close": 1.722993, "volume": 719014.0}, {"date": "2013-09-06", "close": 1.722993, "volume": 979933.0}, {"date": "2013-09-09", "close": 1.737636, "volume": 600817.0}, {"date": "2013-09-10", "close": 1.70835, "volume": 812924.0}, {"date": "2013-09-11", "close": 1.727874, "volume": 646848.0}, {"date": "2013-09-12", "close": 1.742517, "volume": 559258.0}, {"date": "2013-09-13", "close": 1.698588, "volume": 587498.0}, {"date": "2013-09-16", "close": 1.688826, "volume": 429082.0}, {"date": "2013-09-17", "close": 1.722993, "volume": 396168.0}, {"date": "2013-09-18", "close": 1.679064, "volume": 508600.0}, {"date": "2013-09-19", "close": 1.703469, "volume": 617969.0}, {"date": "2013-09-20", "close": 1.688826, "volume": 1631198.0}, {"date": "2013-09-23", "close": 1.649778, "volume": 280293.0}, {"date": "2013-09-24", "close": 1.65954, "volume": 298822.0}, {"date": "2013-09-25", "close": 1.640016, "volume": 442845.0}, {"date": "2013-09-26", "close": 1.683945, "volume": 546005.0}, {"date": "2013-09-27", "close": 1.693707, "volume": 502426.0}, {"date": "2013-09-30", "close": 1.644897, "volume": 577821.0}, {"date": "2013-10-01", "close": 1.630254, "volume": 352147.0}, {"date": "2013-10-02", "close": 1.596087, "volume": 541103.0}, {"date": "2013-10-03", "close": 1.61073, "volume": 338386.0}, {"date": "2013-10-04", "close": 1.581444, "volume": 331631.0}, {"date": "2013-10-07", "close": 1.571682, "volume": 275330.0}, {"date": "2013-10-08", "close": 1.517991, "volume": 691136.0}, {"date": "2013-10-09", "close": 1.522872, "volume": 1098239.0}, {"date": "2013-10-10", "close": 1.503348, "volume": 429412.0}, {"date": "2013-10-11", "close": 1.542396, "volume": 607340.0}, {"date": "2013-10-14", "close": 1.517991, "volume": 967227.0}, {"date": "2013-10-15", "close": 1.591206, "volume": 525762.0}, {"date": "2013-10-16", "close": 1.586325, "volume": 1003373.0}, {"date": "2013-10-17", "close": 1.571682, "volume": 544288.0}, {"date": "2013-10-18", "close": 1.576563, "volume": 438886.0}, {"date": "2013-10-21", "close": 1.605849, "volume": 610961.0}, {"date": "2013-10-22", "close": 1.605849, "volume": 449386.0}, {"date": "2013-10-23", "close": 1.693707, "volume": 975385.0}, {"date": "2013-10-24", "close": 1.644897, "volume": 644117.0}, {"date": "2013-10-25", "close": 1.65954, "volume": 611906.0}, {"date": "2013-10-28", "close": 1.630254, "volume": 547115.0}, {"date": "2013-10-29", "close": 1.600968, "volume": 330049.0}, {"date": "2013-10-30", "close": 1.640016, "volume": 406971.0}, {"date": "2013-10-31", "close": 1.625373, "volume": 326514.0}, {"date": "2013-11-01", "close": 1.581444, "volume": 680951.0}, {"date": "2013-11-04", "close": 1.522872, "volume": 887377.0}, {"date": "2013-11-05", "close": 1.493586, "volume": 361264.0}, {"date": "2013-11-06", "close": 1.469181, "volume": 952620.0}, {"date": "2013-11-07", "close": 1.474062, "volume": 979016.0}, {"date": "2013-11-08", "close": 1.454538, "volume": 849885.0}, {"date": "2013-11-11", "close": 1.478943, "volume": 821957.0}, {"date": "2013-11-12", "close": 1.532634, "volume": 1102257.0}, {"date": "2013-11-13", "close": 1.449657, "volume": 1022760.0}, {"date": "2013-11-14", "close": 1.459419, "volume": 1088445.0}, {"date": "2013-11-15", "close": 1.498467, "volume": 896662.0}, {"date": "2013-11-18", "close": 1.557039, "volume": 1122380.0}, {"date": "2013-11-19", "close": 1.532634, "volume": 847707.0}, {"date": "2013-11-20", "close": 1.51311, "volume": 368753.0}, {"date": "2013-11-21", "close": 1.483824, "volume": 500333.0}, {"date": "2013-11-22", "close": 1.4643, "volume": 879486.0}, {"date": "2013-11-25", "close": 1.444776, "volume": 790158.0}, {"date": "2013-11-26", "close": 1.430133, "volume": 441338.0}, {"date": "2013-11-27", "close": 1.36668, "volume": 803265.0}, {"date": "2013-11-28", "close": 1.332513, "volume": 953525.0}, {"date": "2013-11-29", "close": 1.371561, "volume": 359488.0}, {"date": "2013-12-02", "close": 1.356918, "volume": 431725.0}, {"date": "2013-12-03", "close": 1.332513, "volume": 3858474.0}, {"date": "2013-12-04", "close": 1.298346, "volume": 999094.0}, {"date": "2013-12-05", "close": 1.288584, "volume": 1404936.0}, {"date": "2013-12-06", "close": 1.36668, "volume": 871106.0}, {"date": "2013-12-09", "close": 1.395966, "volume": 600588.0}, {"date": "2013-12-10", "close": 1.376442, "volume": 567877.0}, {"date": "2013-12-11", "close": 1.371561, "volume": 309450.0}, {"date": "2013-12-12", "close": 1.36668, "volume": 702291.0}, {"date": "2013-12-13", "close": 1.444776, "volume": 831440.0}, {"date": "2013-12-16", "close": 1.391085, "volume": 535247.0}, {"date": "2013-12-17", "close": 1.376442, "volume": 617205.0}, {"date": "2013-12-18", "close": 1.405728, "volume": 899171.0}, {"date": "2013-12-19", "close": 1.444776, "volume": 767819.0}, {"date": "2013-12-20", "close": 1.425252, "volume": 479432.0}, {"date": "2013-12-23", "close": 1.552158, "volume": 978810.0}, {"date": "2013-12-24", "close": 1.600968, "volume": 555336.0}, {"date": "2013-12-27", "close": 1.596087, "volume": 457253.0}, {"date": "2013-12-30", "close": 1.713231, "volume": 992554.0}, {"date": "2013-12-31", "close": 1.70835, "volume": 1005700.0}, {"date": "2014-01-02", "close": 1.703469, "volume": 599638.0}, {"date": "2014-01-03", "close": 1.727874, "volume": 262800.0}, {"date": "2014-01-06", "close": 1.771803, "volume": 773590.0}, {"date": "2014-01-07", "close": 1.927995, "volume": 1381190.0}, {"date": "2014-01-08", "close": 1.913352, "volume": 2017735.0}, {"date": "2014-01-09", "close": 1.918233, "volume": 721697.0}, {"date": "2014-01-10", "close": 1.888947, "volume": 582480.0}, {"date": "2014-01-13", "close": 1.85478, "volume": 581668.0}, {"date": "2014-01-14", "close": 1.849899, "volume": 900670.0}, {"date": "2014-01-15", "close": 1.908471, "volume": 750778.0}, {"date": "2014-01-16", "close": 1.981686, "volume": 724168.0}, {"date": "2014-01-17", "close": 1.908471, "volume": 537930.0}, {"date": "2014-01-20", "close": 1.942638, "volume": 462310.0}, {"date": "2014-01-21", "close": 1.9524, "volume": 354624.0}, {"date": "2014-01-22", "close": 1.913352, "volume": 350519.0}, {"date": "2014-01-23", "close": 1.869423, "volume": 607346.0}, {"date": "2014-01-24", "close": 1.869423, "volume": 438421.0}, {"date": "2014-01-28", "close": 1.781565, "volume": 1014413.0}, {"date": "2014-01-29", "close": 1.801089, "volume": 400768.0}, {"date": "2014-01-30", "close": 1.815732, "volume": 662772.0}, {"date": "2014-01-31", "close": 1.791327, "volume": 332074.0}, {"date": "2014-02-03", "close": 1.835256, "volume": 417219.0}, {"date": "2014-02-04", "close": 1.791327, "volume": 732224.0}, {"date": "2014-02-05", "close": 1.766922, "volume": 575343.0}, {"date": "2014-02-06", "close": 1.747398, "volume": 645513.0}, {"date": "2014-02-07", "close": 1.90359, "volume": 1712968.0}, {"date": "2014-02-10", "close": 1.90359, "volume": 1543539.0}, {"date": "2014-02-11", "close": 1.918233, "volume": 767243.0}, {"date": "2014-02-12", "close": 1.918233, "volume": 1334480.0}, {"date": "2014-02-13", "close": 1.927995, "volume": 479786.0}, {"date": "2014-02-14", "close": 1.923114, "volume": 724980.0}, {"date": "2014-02-17", "close": 1.56192, "volume": 6044896.0}, {"date": "2014-02-18", "close": 1.498467, "volume": 2151114.0}, {"date": "2014-02-19", "close": 1.469181, "volume": 2961505.0}, {"date": "2014-02-20", "close": 1.517991, "volume": 2320127.0}, {"date": "2014-02-21", "close": 1.51311, "volume": 1194752.0}, {"date": "2014-02-24", "close": 1.508229, "volume": 596448.0}, {"date": "2014-02-25", "close": 1.395966, "volume": 2432861.0}, {"date": "2014-02-26", "close": 1.395966, "volume": 1300459.0}, {"date": "2014-02-27", "close": 1.41549, "volume": 770528.0}, {"date": "2014-02-28", "close": 1.425252, "volume": 583458.0}, {"date": "2014-03-03", "close": 1.376442, "volume": 931955.0}, {"date": "2014-03-04", "close": 1.347156, "volume": 1357277.0}, {"date": "2014-03-05", "close": 1.352037, "volume": 1201579.0}, {"date": "2014-03-06", "close": 1.342275, "volume": 900586.0}, {"date": "2014-03-07", "close": 1.356918, "volume": 719215.0}, {"date": "2014-03-10", "close": 1.352037, "volume": 590471.0}, {"date": "2014-03-11", "close": 1.352037, "volume": 592361.0}, {"date": "2014-03-12", "close": 1.352037, "volume": 601493.0}, {"date": "2014-03-13", "close": 1.31787, "volume": 928440.0}, {"date": "2014-03-14", "close": 1.283703, "volume": 1009040.0}, {"date": "2014-03-17", "close": 1.283703, "volume": 633300.0}, {"date": "2014-03-18", "close": 1.244655, "volume": 946733.0}, {"date": "2014-03-19", "close": 1.26906, "volume": 1979227.0}, {"date": "2014-03-20", "close": 1.249536, "volume": 1233140.0}, {"date": "2014-03-21", "close": 1.230012, "volume": 1611353.0}, {"date": "2014-03-24", "close": 1.26906, "volume": 1284313.0}, {"date": "2014-03-25", "close": 1.249536, "volume": 617462.0}, {"date": "2014-03-26", "close": 1.239774, "volume": 708969.0}, {"date": "2014-03-27", "close": 1.234893, "volume": 607406.0}, {"date": "2014-03-28", "close": 1.230012, "volume": 545844.0}, {"date": "2014-03-31", "close": 1.244655, "volume": 344632.0}, {"date": "2014-04-01", "close": 1.230012, "volume": 410754.0}, {"date": "2014-04-02", "close": 1.195845, "volume": 903008.0}, {"date": "2014-04-03", "close": 1.200726, "volume": 353376.0}, {"date": "2014-04-04", "close": 1.264179, "volume": 1101143.0}, {"date": "2014-04-07", "close": 1.244655, "volume": 976606.0}, {"date": "2014-04-08", "close": 1.254417, "volume": 579026.0}, {"date": "2014-04-09", "close": 1.234893, "volume": 761334.0}, {"date": "2014-04-10", "close": 1.244655, "volume": 404513.0}, {"date": "2014-04-11", "close": 1.166559, "volume": 1894832.0}, {"date": "2014-04-14", "close": 1.12263, "volume": 2194322.0}, {"date": "2014-04-15", "close": 1.127511, "volume": 783147.0}, {"date": "2014-04-16", "close": 1.181202, "volume": 859466.0}, {"date": "2014-04-17", "close": 1.176321, "volume": 551698.0}, {"date": "2014-04-22", "close": 1.181202, "volume": 575613.0}, {"date": "2014-04-23", "close": 1.215369, "volume": 613290.0}, {"date": "2014-04-24", "close": 1.225131, "volume": 607319.0}, {"date": "2014-04-28", "close": 1.195845, "volume": 563482.0}, {"date": "2014-04-29", "close": 1.17144, "volume": 600847.0}, {"date": "2014-04-30", "close": 1.142154, "volume": 558817.0}, {"date": "2014-05-01", "close": 1.112868, "volume": 762798.0}, {"date": "2014-05-02", "close": 1.132392, "volume": 1010714.0}, {"date": "2014-05-05", "close": 1.12263, "volume": 480816.0}, {"date": "2014-05-06", "close": 1.12263, "volume": 511668.0}, {"date": "2014-05-07", "close": 1.098225, "volume": 589437.0}, {"date": "2014-05-08", "close": 1.147035, "volume": 793095.0}, {"date": "2014-05-09", "close": 1.132392, "volume": 738657.0}, {"date": "2014-05-12", "close": 1.142154, "volume": 219567.0}, {"date": "2014-05-13", "close": 1.107987, "volume": 719450.0}, {"date": "2014-05-14", "close": 1.117749, "volume": 546089.0}, {"date": "2014-05-15", "close": 1.132392, "volume": 409330.0}, {"date": "2014-05-16", "close": 1.147035, "volume": 1038262.0}, {"date": "2014-05-19", "close": 1.12263, "volume": 586494.0}, {"date": "2014-05-20", "close": 1.107987, "volume": 962317.0}, {"date": "2014-05-21", "close": 1.142154, "volume": 1282488.0}, {"date": "2014-05-22", "close": 1.147035, "volume": 670823.0}, {"date": "2014-05-23", "close": 1.186083, "volume": 885188.0}, {"date": "2014-05-26", "close": 1.190964, "volume": 987860.0}, {"date": "2014-05-27", "close": 1.156797, "volume": 742479.0}, {"date": "2014-05-28", "close": 1.156797, "volume": 1116795.0}, {"date": "2014-05-29", "close": 1.112868, "volume": 2262022.0}, {"date": "2014-05-30", "close": 1.093344, "volume": 1855832.0}, {"date": "2014-06-02", "close": 1.117749, "volume": 1025268.0}, {"date": "2014-06-03", "close": 1.107987, "volume": 1532288.0}, {"date": "2014-06-04", "close": 1.093344, "volume": 1209374.0}, {"date": "2014-06-05", "close": 1.07382, "volume": 1707243.0}, {"date": "2014-06-06", "close": 1.093344, "volume": 595015.0}, {"date": "2014-06-10", "close": 1.083582, "volume": 763991.0}, {"date": "2014-06-11", "close": 1.112868, "volume": 1278174.0}, {"date": "2014-06-12", "close": 1.098225, "volume": 1254402.0}, {"date": "2014-06-13", "close": 1.107987, "volume": 1044762.0}, {"date": "2014-06-16", "close": 1.112868, "volume": 968953.0}, {"date": "2014-06-17", "close": 1.127511, "volume": 1543918.0}, {"date": "2014-06-18", "close": 1.151916, "volume": 1142525.0}, {"date": "2014-06-19", "close": 1.132392, "volume": 1046595.0}, {"date": "2014-06-20", "close": 1.132392, "volume": 901149.0}, {"date": "2014-06-23", "close": 1.112868, "volume": 994987.0}, {"date": "2014-06-24", "close": 1.12263, "volume": 572391.0}, {"date": "2014-06-25", "close": 1.093344, "volume": 1304616.0}, {"date": "2014-06-26", "close": 1.112868, "volume": 471749.0}, {"date": "2014-06-27", "close": 1.127511, "volume": 783831.0}, {"date": "2014-06-30", "close": 1.083582, "volume": 1875101.0}, {"date": "2014-07-01", "close": 1.07382, "volume": 1126836.0}, {"date": "2014-07-02", "close": 1.078701, "volume": 1002988.0}, {"date": "2014-07-03", "close": 1.093344, "volume": 1039148.0}, {"date": "2014-07-04", "close": 1.103106, "volume": 827885.0}, {"date": "2014-07-07", "close": 1.093344, "volume": 665860.0}, {"date": "2014-07-08", "close": 1.088463, "volume": 996051.0}, {"date": "2014-07-09", "close": 1.078701, "volume": 921898.0}, {"date": "2014-07-10", "close": 1.039653, "volume": 752527.0}, {"date": "2014-07-11", "close": 0.9762, "volume": 3050778.0}, {"date": "2014-07-14", "close": 0.888342, "volume": 2712869.0}, {"date": "2014-07-15", "close": 0.834651, "volume": 3826298.0}, {"date": "2014-07-16", "close": 0.839532, "volume": 1289009.0}, {"date": "2014-07-17", "close": 0.917628, "volume": 1495339.0}, {"date": "2014-07-18", "close": 0.902985, "volume": 899130.0}, {"date": "2014-07-21", "close": 0.873699, "volume": 1039954.0}, {"date": "2014-07-22", "close": 0.844413, "volume": 1121267.0}, {"date": "2014-07-23", "close": 0.82977, "volume": 915805.0}, {"date": "2014-07-24", "close": 0.844413, "volume": 309919.0}, {"date": "2014-07-25", "close": 0.834651, "volume": 663475.0}, {"date": "2014-07-28", "close": 0.859056, "volume": 335709.0}, {"date": "2014-07-29", "close": 0.834651, "volume": 833162.0}, {"date": "2014-07-30", "close": 0.820008, "volume": 1001352.0}, {"date": "2014-07-31", "close": 0.815127, "volume": 337998.0}, {"date": "2014-08-01", "close": 0.800484, "volume": 620995.0}, {"date": "2014-08-04", "close": 0.771198, "volume": 1247319.0}, {"date": "2014-08-05", "close": 0.756555, "volume": 1481769.0}, {"date": "2014-08-06", "close": 0.712626, "volume": 1139799.0}, {"date": "2014-08-07", "close": 0.712626, "volume": 1452377.0}, {"date": "2014-08-08", "close": 0.673578, "volume": 1860331.0}, {"date": "2014-08-11", "close": 0.678459, "volume": 1144263.0}, {"date": "2014-08-12", "close": 0.722388, "volume": 1636923.0}, {"date": "2014-08-13", "close": 0.73215, "volume": 2263338.0}, {"date": "2014-08-14", "close": 0.746793, "volume": 983137.0}, {"date": "2014-08-15", "close": 0.737031, "volume": 747251.0}, {"date": "2014-08-18", "close": 0.737031, "volume": 1015390.0}, {"date": "2014-08-19", "close": 0.766317, "volume": 966511.0}, {"date": "2014-08-20", "close": 0.790722, "volume": 1143671.0}, {"date": "2014-08-21", "close": 0.790722, "volume": 956192.0}, {"date": "2014-08-22", "close": 0.834651, "volume": 835086.0}, {"date": "2014-08-25", "close": 0.898104, "volume": 1822566.0}, {"date": "2014-08-26", "close": 0.9762, "volume": 4400474.0}, {"date": "2014-08-27", "close": 0.9762, "volume": 2427109.0}, {"date": "2014-08-28", "close": 0.898104, "volume": 2011929.0}, {"date": "2014-08-29", "close": 0.902985, "volume": 1184692.0}, {"date": "2014-09-01", "close": 0.902985, "volume": 1033533.0}, {"date": "2014-09-02", "close": 0.912747, "volume": 483702.0}, {"date": "2014-09-03", "close": 0.902985, "volume": 893357.0}, {"date": "2014-09-04", "close": 0.888342, "volume": 425774.0}, {"date": "2014-09-05", "close": 0.883461, "volume": 752798.0}, {"date": "2014-09-08", "close": 0.859056, "volume": 1092214.0}, {"date": "2014-09-09", "close": 0.82977, "volume": 664436.0}, {"date": "2014-09-10", "close": 0.82977, "volume": 442944.0}, {"date": "2014-09-11", "close": 0.839532, "volume": 494513.0}, {"date": "2014-09-12", "close": 0.805365, "volume": 1033049.0}, {"date": "2014-09-15", "close": 0.785841, "volume": 484857.0}, {"date": "2014-09-16", "close": 0.785841, "volume": 1290807.0}, {"date": "2014-09-17", "close": 0.746793, "volume": 797153.0}, {"date": "2014-09-22", "close": 0.751674, "volume": 2909519.0}, {"date": "2014-09-23", "close": 0.727269, "volume": 1078432.0}, {"date": "2014-09-24", "close": 0.766317, "volume": 611842.0}, {"date": "2014-09-25", "close": 0.737031, "volume": 597763.0}, {"date": "2014-09-26", "close": 0.722388, "volume": 400476.0}, {"date": "2014-09-29", "close": 0.717507, "volume": 646471.0}, {"date": "2014-09-30", "close": 0.727269, "volume": 417786.0}, {"date": "2014-10-01", "close": 0.746793, "volume": 1147186.0}, {"date": "2014-10-02", "close": 0.741912, "volume": 541575.0}, {"date": "2014-10-03", "close": 0.73215, "volume": 544127.0}, {"date": "2014-10-06", "close": 0.722388, "volume": 537712.0}, {"date": "2014-10-07", "close": 0.717507, "volume": 900004.0}, {"date": "2014-10-08", "close": 0.717507, "volume": 469896.0}, {"date": "2014-10-09", "close": 0.73215, "volume": 739402.0}, {"date": "2014-10-10", "close": 0.722388, "volume": 501582.0}, {"date": "2014-10-13", "close": 0.727269, "volume": 372307.0}, {"date": "2014-10-14", "close": 0.741912, "volume": 348695.0}, {"date": "2014-10-15", "close": 0.717507, "volume": 573009.0}, {"date": "2014-10-16", "close": 0.722388, "volume": 703435.0}, {"date": "2014-10-17", "close": 0.717507, "volume": 512323.0}, {"date": "2014-10-20", "close": 0.717507, "volume": 229285.0}, {"date": "2014-10-21", "close": 0.712626, "volume": 547915.0}, {"date": "2014-10-22", "close": 0.73215, "volume": 426937.0}, {"date": "2014-10-23", "close": 0.727269, "volume": 286136.0}, {"date": "2014-10-24", "close": 0.727269, "volume": 391804.0}, {"date": "2014-10-27", "close": 0.717507, "volume": 332182.0}, {"date": "2014-10-28", "close": 0.68334, "volume": 662918.0}, {"date": "2014-10-29", "close": 0.68334, "volume": 497448.0}, {"date": "2014-10-30", "close": 0.678459, "volume": 535752.0}, {"date": "2014-10-31", "close": 0.663816, "volume": 260937.0}, {"date": "2014-11-03", "close": 0.668697, "volume": 510261.0}, {"date": "2014-11-04", "close": 0.649173, "volume": 710728.0}, {"date": "2014-11-05", "close": 0.615006, "volume": 755820.0}, {"date": "2014-11-06", "close": 0.595482, "volume": 1832854.0}, {"date": "2014-11-07", "close": 0.605244, "volume": 622073.0}, {"date": "2014-11-10", "close": 0.615006, "volume": 441297.0}, {"date": "2014-11-11", "close": 0.58572, "volume": 432918.0}, {"date": "2014-11-12", "close": 0.595482, "volume": 500546.0}, {"date": "2014-11-13", "close": 0.590601, "volume": 475855.0}, {"date": "2014-11-14", "close": 0.541791, "volume": 1190944.0}, {"date": "2014-11-17", "close": 0.527148, "volume": 1279049.0}, {"date": "2014-11-18", "close": 0.512505, "volume": 571002.0}, {"date": "2014-11-19", "close": 0.468576, "volume": 1490322.0}, {"date": "2014-11-20", "close": 0.444171, "volume": 885455.0}, {"date": "2014-11-21", "close": 0.43929, "volume": 3298338.0}, {"date": "2014-11-24", "close": 0.444171, "volume": 3257714.0}, {"date": "2014-11-25", "close": 0.517386, "volume": 9768054.0}, {"date": "2014-11-26", "close": 0.624768, "volume": 3005325.0}, {"date": "2014-11-27", "close": 0.453933, "volume": 4031047.0}, {"date": "2014-11-28", "close": 0.463695, "volume": 2222066.0}, {"date": "2014-12-01", "close": 0.429528, "volume": 1178480.0}, {"date": "2014-12-02", "close": 0.453933, "volume": 807615.0}, {"date": "2014-12-03", "close": 0.458814, "volume": 235863.0}, {"date": "2014-12-04", "close": 0.449052, "volume": 670688.0}, {"date": "2014-12-05", "close": 0.43929, "volume": 375376.0}, {"date": "2014-12-08", "close": 0.43929, "volume": 392644.0}, {"date": "2014-12-09", "close": 0.429528, "volume": 329323.0}, {"date": "2014-12-10", "close": 0.429528, "volume": 1404047.0}, {"date": "2014-12-11", "close": 0.424647, "volume": 599149.0}, {"date": "2014-12-12", "close": 0.400242, "volume": 425538.0}, {"date": "2014-12-15", "close": 0.395361, "volume": 706573.0}, {"date": "2014-12-16", "close": 0.385599, "volume": 358772.0}, {"date": "2014-12-17", "close": 0.400242, "volume": 449515.0}, {"date": "2014-12-18", "close": 0.473457, "volume": 993408.0}, {"date": "2014-12-19", "close": 0.478338, "volume": 576685.0}, {"date": "2014-12-22", "close": 0.449052, "volume": 557649.0}, {"date": "2014-12-23", "close": 0.400242, "volume": 507329.0}, {"date": "2014-12-24", "close": 0.395361, "volume": 374214.0}, {"date": "2014-12-29", "close": 0.429528, "volume": 246311.0}, {"date": "2014-12-30", "close": 0.419766, "volume": 70678.0}, {"date": "2014-12-31", "close": 0.424647, "volume": 103712.0}, {"date": "2015-01-02", "close": 0.419766, "volume": 144049.0}, {"date": "2015-01-05", "close": 0.400242, "volume": 460932.0}, {"date": "2015-01-06", "close": 0.39048, "volume": 694312.0}, {"date": "2015-01-07", "close": 0.39048, "volume": 458900.0}, {"date": "2015-01-08", "close": 0.351432, "volume": 800880.0}, {"date": "2015-01-09", "close": 0.34167, "volume": 1401443.0}, {"date": "2015-01-12", "close": 0.366075, "volume": 418272.0}, {"date": "2015-01-13", "close": 0.346551, "volume": 365171.0}, {"date": "2015-01-14", "close": 0.34167, "volume": 321897.0}, {"date": "2015-01-15", "close": 0.366075, "volume": 1024951.0}, {"date": "2015-01-16", "close": 0.361194, "volume": 256339.0}, {"date": "2015-01-19", "close": 0.370956, "volume": 305529.0}, {"date": "2015-01-20", "close": 0.351432, "volume": 217179.0}, {"date": "2015-01-21", "close": 0.346551, "volume": 130686.0}, {"date": "2015-01-22", "close": 0.361194, "volume": 120227.0}, {"date": "2015-01-23", "close": 0.351432, "volume": 148927.0}, {"date": "2015-01-27", "close": 0.361194, "volume": 379011.0}, {"date": "2015-01-28", "close": 0.361194, "volume": 371460.0}, {"date": "2015-01-29", "close": 0.361194, "volume": 262827.0}, {"date": "2015-01-30", "close": 0.366075, "volume": 310822.0}, {"date": "2015-02-02", "close": 0.380718, "volume": 1201529.0}, {"date": "2015-02-03", "close": 0.380718, "volume": 788932.0}, {"date": "2015-02-04", "close": 0.410004, "volume": 1418133.0}, {"date": "2015-02-05", "close": 0.400242, "volume": 643755.0}, {"date": "2015-02-06", "close": 0.395361, "volume": 393657.0}, {"date": "2015-02-09", "close": 0.375837, "volume": 1153623.0}, {"date": "2015-02-10", "close": 0.366075, "volume": 295114.0}, {"date": "2015-02-11", "close": 0.370956, "volume": 465112.0}, {"date": "2015-02-12", "close": 0.361194, "volume": 550594.0}, {"date": "2015-02-13", "close": 0.346551, "volume": 568200.0}, {"date": "2015-02-16", "close": 0.370956, "volume": 542414.0}, {"date": "2015-02-17", "close": 0.39048, "volume": 732869.0}, {"date": "2015-02-18", "close": 0.39048, "volume": 438143.0}, {"date": "2015-02-19", "close": 0.380718, "volume": 187296.0}, {"date": "2015-02-20", "close": 0.370956, "volume": 311477.0}, {"date": "2015-02-23", "close": 0.370956, "volume": 156142.0}, {"date": "2015-02-24", "close": 0.370956, "volume": 205952.0}, {"date": "2015-02-25", "close": 0.361194, "volume": 121000.0}, {"date": "2015-02-26", "close": 0.361194, "volume": 387503.0}, {"date": "2015-02-27", "close": 0.370956, "volume": 133061.0}, {"date": "2015-03-02", "close": 0.375837, "volume": 91134.0}, {"date": "2015-03-03", "close": 0.361194, "volume": 326839.0}, {"date": "2015-03-04", "close": 0.366075, "volume": 180056.0}, {"date": "2015-03-05", "close": 0.361194, "volume": 164575.0}, {"date": "2015-03-06", "close": 0.356313, "volume": 277663.0}, {"date": "2015-03-09", "close": 0.361194, "volume": 306417.0}, {"date": "2015-03-10", "close": 0.356313, "volume": 455841.0}, {"date": "2015-03-11", "close": 0.351432, "volume": 128509.0}, {"date": "2015-03-12", "close": 0.34167, "volume": 446545.0}, {"date": "2015-03-13", "close": 0.346551, "volume": 153241.0}, {"date": "2015-03-16", "close": 0.34167, "volume": 158700.0}, {"date": "2015-03-17", "close": 0.351432, "volume": 454756.0}, {"date": "2015-03-18", "close": 0.34167, "volume": 174513.0}, {"date": "2015-03-19", "close": 0.34167, "volume": 331437.0}, {"date": "2015-03-20", "close": 0.317265, "volume": 386042.0}, {"date": "2015-03-23", "close": 0.327027, "volume": 514339.0}, {"date": "2015-03-24", "close": 0.322146, "volume": 199623.0}, {"date": "2015-03-25", "close": 0.322146, "volume": 146287.0}, {"date": "2015-03-26", "close": 0.327027, "volume": 363753.0}, {"date": "2015-03-27", "close": 0.331908, "volume": 163555.0}, {"date": "2015-03-30", "close": 0.3192174, "volume": 243925.0}, {"date": "2015-03-31", "close": 0.312384, "volume": 393498.0}, {"date": "2015-04-01", "close": 0.312384, "volume": 249471.0}, {"date": "2015-04-02", "close": 0.327027, "volume": 995245.0}, {"date": "2015-04-07", "close": 0.336789, "volume": 391305.0}, {"date": "2015-04-08", "close": 0.336789, "volume": 417311.0}, {"date": "2015-04-09", "close": 0.322146, "volume": 326789.0}, {"date": "2015-04-10", "close": 0.331908, "volume": 389407.0}, {"date": "2015-04-13", "close": 0.322146, "volume": 403827.0}, {"date": "2015-04-14", "close": 0.327027, "volume": 1077831.0}, {"date": "2015-04-15", "close": 0.361194, "volume": 4677338.0}, {"date": "2015-04-16", "close": 0.410004, "volume": 6388626.0}, {"date": "2015-04-17", "close": 0.532029, "volume": 8145996.0}, {"date": "2015-04-20", "close": 0.512505, "volume": 3778322.0}, {"date": "2015-04-21", "close": 0.532029, "volume": 2341609.0}, {"date": "2015-04-22", "close": 0.615006, "volume": 4562348.0}, {"date": "2015-04-23", "close": 0.590601, "volume": 4431752.0}, {"date": "2015-04-24", "close": 0.556434, "volume": 2248148.0}, {"date": "2015-04-27", "close": 0.532029, "volume": 1565251.0}, {"date": "2015-04-28", "close": 0.532029, "volume": 1061474.0}, {"date": "2015-04-29", "close": 0.517386, "volume": 1649939.0}, {"date": "2015-04-30", "close": 0.527148, "volume": 623402.0}, {"date": "2015-05-01", "close": 0.527148, "volume": 414594.0}, {"date": "2015-05-04", "close": 0.492981, "volume": 1026259.0}, {"date": "2015-05-05", "close": 0.492981, "volume": 606261.0}, {"date": "2015-05-06", "close": 0.502743, "volume": 434239.0}, {"date": "2015-05-07", "close": 0.556434, "volume": 1299412.0}, {"date": "2015-05-08", "close": 0.527148, "volume": 1354511.0}, {"date": "2015-05-11", "close": 0.522267, "volume": 447970.0}, {"date": "2015-05-12", "close": 0.546672, "volume": 493042.0}, {"date": "2015-05-13", "close": 0.532029, "volume": 340752.0}, {"date": "2015-05-14", "close": 0.546672, "volume": 677192.0}, {"date": "2015-05-15", "close": 0.541791, "volume": 600504.0}, {"date": "2015-05-18", "close": 0.541791, "volume": 423936.0}, {"date": "2015-05-19", "close": 0.53691, "volume": 647427.0}, {"date": "2015-05-20", "close": 0.532029, "volume": 897296.0}, {"date": "2015-05-21", "close": 0.53691, "volume": 458838.0}, {"date": "2015-05-22", "close": 0.522267, "volume": 406904.0}, {"date": "2015-05-25", "close": 0.527148, "volume": 364191.0}, {"date": "2015-05-26", "close": 0.532029, "volume": 279600.0}, {"date": "2015-05-27", "close": 0.512505, "volume": 699965.0}, {"date": "2015-05-28", "close": 0.507624, "volume": 499279.0}, {"date": "2015-05-29", "close": 0.507624, "volume": 97952.0}, {"date": "2015-06-01", "close": 0.497862, "volume": 243721.0}, {"date": "2015-06-02", "close": 0.497862, "volume": 366489.0}, {"date": "2015-06-03", "close": 0.4881, "volume": 331222.0}, {"date": "2015-06-04", "close": 0.449052, "volume": 639947.0}, {"date": "2015-06-05", "close": 0.449052, "volume": 516213.0}, {"date": "2015-06-09", "close": 0.429528, "volume": 201818.0}, {"date": "2015-06-10", "close": 0.419766, "volume": 259825.0}, {"date": "2015-06-11", "close": 0.449052, "volume": 462151.0}, {"date": "2015-06-12", "close": 0.424647, "volume": 406389.0}, {"date": "2015-06-15", "close": 0.414885, "volume": 298069.0}, {"date": "2015-06-16", "close": 0.385599, "volume": 358414.0}, {"date": "2015-06-17", "close": 0.400242, "volume": 386489.0}, {"date": "2015-06-18", "close": 0.39048, "volume": 340926.0}, {"date": "2015-06-19", "close": 0.410004, "volume": 308532.0}, {"date": "2015-06-22", "close": 0.39048, "volume": 337287.0}, {"date": "2015-06-23", "close": 0.370956, "volume": 639678.0}, {"date": "2015-06-24", "close": 0.361194, "volume": 747199.0}, {"date": "2015-06-25", "close": 0.346551, "volume": 2792364.0}, {"date": "2015-06-26", "close": 0.346551, "volume": 889027.0}, {"date": "2015-06-29", "close": 0.361194, "volume": 589467.0}, {"date": "2015-06-30", "close": 0.366075, "volume": 832882.0}, {"date": "2015-07-01", "close": 0.395361, "volume": 682245.0}, {"date": "2015-07-02", "close": 0.424647, "volume": 564368.0}, {"date": "2015-07-03", "close": 0.419766, "volume": 391575.0}, {"date": "2015-07-06", "close": 0.395361, "volume": 680432.0}, {"date": "2015-07-07", "close": 0.395361, "volume": 377545.0}, {"date": "2015-07-08", "close": 0.39048, "volume": 450706.0}, {"date": "2015-07-09", "close": 0.380718, "volume": 296184.0}, {"date": "2015-07-10", "close": 0.385599, "volume": 172835.0}, {"date": "2015-07-13", "close": 0.385599, "volume": 159302.0}, {"date": "2015-07-14", "close": 0.380718, "volume": 47828.0}, {"date": "2015-07-15", "close": 0.385599, "volume": 333332.0}, {"date": "2015-07-16", "close": 0.400242, "volume": 316907.0}, {"date": "2015-07-17", "close": 0.424647, "volume": 952995.0}, {"date": "2015-07-20", "close": 0.43929, "volume": 542670.0}, {"date": "2015-07-21", "close": 0.414885, "volume": 498269.0}, {"date": "2015-07-22", "close": 0.424647, "volume": 333307.0}, {"date": "2015-07-23", "close": 0.405123, "volume": 78451.0}, {"date": "2015-07-24", "close": 0.410004, "volume": 235677.0}, {"date": "2015-07-27", "close": 0.405123, "volume": 469496.0}, {"date": "2015-07-28", "close": 0.405123, "volume": 282279.0}, {"date": "2015-07-29", "close": 0.380718, "volume": 522362.0}, {"date": "2015-07-30", "close": 0.39048, "volume": 437728.0}, {"date": "2015-07-31", "close": 0.375837, "volume": 416577.0}, {"date": "2015-08-03", "close": 0.370956, "volume": 298849.0}, {"date": "2015-08-04", "close": 0.366075, "volume": 284127.0}, {"date": "2015-08-05", "close": 0.34167, "volume": 273468.0}, {"date": "2015-08-06", "close": 0.331908, "volume": 228156.0}, {"date": "2015-08-07", "close": 0.331908, "volume": 215630.0}, {"date": "2015-08-10", "close": 0.327027, "volume": 284803.0}, {"date": "2015-08-11", "close": 0.331908, "volume": 268625.0}, {"date": "2015-08-12", "close": 0.336789, "volume": 90262.0}, {"date": "2015-08-13", "close": 0.34167, "volume": 427514.0}, {"date": "2015-08-14", "close": 0.346551, "volume": 243765.0}, {"date": "2015-08-17", "close": 0.331908, "volume": 261102.0}, {"date": "2015-08-18", "close": 0.307503, "volume": 493468.0}, {"date": "2015-08-19", "close": 0.287979, "volume": 501484.0}, {"date": "2015-08-20", "close": 0.312384, "volume": 1190823.0}, {"date": "2015-08-21", "close": 0.302622, "volume": 412775.0}, {"date": "2015-08-24", "close": 0.263574, "volume": 1170152.0}, {"date": "2015-08-25", "close": 0.263574, "volume": 1034925.0}, {"date": "2015-08-26", "close": 0.273336, "volume": 310908.0}, {"date": "2015-08-27", "close": 0.317265, "volume": 518841.0}, {"date": "2015-08-28", "close": 0.351432, "volume": 1563467.0}, {"date": "2015-08-31", "close": 0.380718, "volume": 690190.0}, {"date": "2015-09-01", "close": 0.351432, "volume": 546630.0}, {"date": "2015-09-02", "close": 0.331908, "volume": 324197.0}, {"date": "2015-09-03", "close": 0.336789, "volume": 97844.0}, {"date": "2015-09-04", "close": 0.322146, "volume": 200928.0}, {"date": "2015-09-07", "close": 0.331908, "volume": 168195.0}, {"date": "2015-09-08", "close": 0.361194, "volume": 400088.0}, {"date": "2015-09-09", "close": 0.370956, "volume": 376387.0}, {"date": "2015-09-10", "close": 0.366075, "volume": 371214.0}, {"date": "2015-09-11", "close": 0.366075, "volume": 219063.0}, {"date": "2015-09-14", "close": 0.351432, "volume": 340283.0}, {"date": "2015-09-15", "close": 0.336789, "volume": 181918.0}, {"date": "2015-09-16", "close": 0.327027, "volume": 152457.0}, {"date": "2015-09-17", "close": 0.331908, "volume": 276555.0}, {"date": "2015-09-18", "close": 0.327027, "volume": 2693065.0}, {"date": "2015-09-21", "close": 0.317265, "volume": 204579.0}, {"date": "2015-09-22", "close": 0.331908, "volume": 146547.0}, {"date": "2015-09-23", "close": 0.34167, "volume": 124665.0}, {"date": "2015-09-24", "close": 0.336789, "volume": 124459.0}, {"date": "2015-09-25", "close": 0.351432, "volume": 673077.0}, {"date": "2015-09-28", "close": 0.370956, "volume": 365528.0}, {"date": "2015-09-29", "close": 0.351432, "volume": 214510.0}, {"date": "2015-09-30", "close": 0.351432, "volume": 213511.0}, {"date": "2015-10-01", "close": 0.307503, "volume": 1149262.0}, {"date": "2015-10-02", "close": 0.307503, "volume": 238001.0}, {"date": "2015-10-05", "close": 0.307503, "volume": 30532.0}, {"date": "2015-10-06", "close": 0.317265, "volume": 285897.0}, {"date": "2015-10-07", "close": 0.312384, "volume": 548320.0}, {"date": "2015-10-08", "close": 0.302622, "volume": 348222.0}, {"date": "2015-10-09", "close": 0.307503, "volume": 400918.0}, {"date": "2015-10-12", "close": 0.302622, "volume": 456958.0}, {"date": "2015-10-13", "close": 0.312384, "volume": 247362.0}, {"date": "2015-10-14", "close": 0.34167, "volume": 2189171.0}, {"date": "2015-10-15", "close": 0.331908, "volume": 999496.0}, {"date": "2015-10-16", "close": 0.331908, "volume": 491008.0}, {"date": "2015-10-19", "close": 0.34167, "volume": 129149.0}, {"date": "2015-10-20", "close": 0.331908, "volume": 265842.0}, {"date": "2015-10-21", "close": 0.336789, "volume": 243359.0}, {"date": "2015-10-22", "close": 0.317265, "volume": 416220.0}, {"date": "2015-10-23", "close": 0.322146, "volume": 465329.0}, {"date": "2015-10-26", "close": 0.327027, "volume": 249031.0}, {"date": "2015-10-27", "close": 0.322146, "volume": 155382.0}, {"date": "2015-10-28", "close": 0.312384, "volume": 559822.0}, {"date": "2015-10-29", "close": 0.283098, "volume": 1543780.0}, {"date": "2015-10-30", "close": 0.297741, "volume": 665024.0}, {"date": "2015-11-02", "close": 0.283098, "volume": 371382.0}, {"date": "2015-11-03", "close": 0.287979, "volume": 171442.0}, {"date": "2015-11-04", "close": 0.283098, "volume": 90636.0}, {"date": "2015-11-05", "close": 0.283098, "volume": 232183.0}, {"date": "2015-11-06", "close": 0.273336, "volume": 165515.0}, {"date": "2015-11-09", "close": 0.268455, "volume": 369498.0}, {"date": "2015-11-10", "close": 0.273336, "volume": 209827.0}, {"date": "2015-11-11", "close": 0.263574, "volume": 673476.0}, {"date": "2015-11-12", "close": 0.234288, "volume": 882336.0}, {"date": "2015-11-13", "close": 0.229407, "volume": 1265203.0}, {"date": "2015-11-16", "close": 0.214764, "volume": 274272.0}, {"date": "2015-11-17", "close": 0.214764, "volume": 1430806.0}, {"date": "2015-11-18", "close": 0.214764, "volume": 482759.0}, {"date": "2015-11-19", "close": 0.219645, "volume": 471562.0}, {"date": "2015-11-20", "close": 0.253812, "volume": 1066302.0}, {"date": "2015-11-23", "close": 0.273336, "volume": 947569.0}, {"date": "2015-11-24", "close": 0.253812, "volume": 447774.0}, {"date": "2015-11-25", "close": 0.263574, "volume": 378549.0}, {"date": "2015-11-26", "close": 0.24405, "volume": 653775.0}, {"date": "2015-11-27", "close": 0.229407, "volume": 495540.0}, {"date": "2015-11-30", "close": 0.229407, "volume": 218369.0}, {"date": "2015-12-01", "close": 0.24405, "volume": 103296.0}, {"date": "2015-12-02", "close": 0.239169, "volume": 132169.0}, {"date": "2015-12-03", "close": 0.234288, "volume": 392682.0}, {"date": "2015-12-04", "close": 0.239169, "volume": 131150.0}, {"date": "2015-12-07", "close": 0.229407, "volume": 335897.0}, {"date": "2015-12-08", "close": 0.219645, "volume": 350973.0}, {"date": "2015-12-09", "close": 0.214764, "volume": 255991.0}, {"date": "2015-12-10", "close": 0.209883, "volume": 131714.0}, {"date": "2015-12-11", "close": 0.214764, "volume": 271078.0}, {"date": "2015-12-14", "close": 0.209883, "volume": 234356.0}, {"date": "2015-12-15", "close": 0.200121, "volume": 136200.0}, {"date": "2015-12-16", "close": 0.209883, "volume": 258098.0}, {"date": "2015-12-17", "close": 0.239169, "volume": 500306.0}, {"date": "2015-12-18", "close": 0.209883, "volume": 137618.0}, {"date": "2015-12-21", "close": 0.209883, "volume": 140095.0}, {"date": "2015-12-22", "close": 0.209883, "volume": 262998.0}, {"date": "2015-12-23", "close": 0.214764, "volume": 195004.0}, {"date": "2015-12-24", "close": 0.214764, "volume": 99289.0}, {"date": "2015-12-29", "close": 0.209883, "volume": 115153.0}, {"date": "2015-12-30", "close": 0.224526, "volume": 150390.0}, {"date": "2015-12-31", "close": 0.234288, "volume": 63811.0}, {"date": "2016-01-04", "close": 0.234288, "volume": 225011.0}, {"date": "2016-01-05", "close": 0.234288, "volume": 86295.0}, {"date": "2016-01-06", "close": 0.224526, "volume": 135096.0}, {"date": "2016-01-07", "close": 0.224526, "volume": 231735.0}, {"date": "2016-01-08", "close": 0.229407, "volume": 128964.0}, {"date": "2016-01-11", "close": 0.234288, "volume": 397664.0}, {"date": "2016-01-12", "close": 0.209883, "volume": 524050.0}, {"date": "2016-01-13", "close": 0.219645, "volume": 420895.0}, {"date": "2016-01-14", "close": 0.224526, "volume": 545590.0}, {"date": "2016-01-15", "close": 0.224526, "volume": 130262.0}, {"date": "2016-01-18", "close": 0.219645, "volume": 143656.0}, {"date": "2016-01-19", "close": 0.224526, "volume": 254859.0}, {"date": "2016-01-20", "close": 0.209883, "volume": 380544.0}, {"date": "2016-01-21", "close": 0.190359, "volume": 1602288.0}, {"date": "2016-01-22", "close": 0.190359, "volume": 603316.0}, {"date": "2016-01-25", "close": 0.190359, "volume": 183632.0}, {"date": "2016-01-27", "close": 0.185478, "volume": 249182.0}, {"date": "2016-01-28", "close": 0.214764, "volume": 525923.0}, {"date": "2016-01-29", "close": 0.214764, "volume": 161043.0}, {"date": "2016-02-01", "close": 0.200121, "volume": 199336.0}, {"date": "2016-02-02", "close": 0.214764, "volume": 290912.0}, {"date": "2016-02-03", "close": 0.219645, "volume": 68610.0}, {"date": "2016-02-04", "close": 0.214764, "volume": 314851.0}, {"date": "2016-02-05", "close": 0.234288, "volume": 311675.0}, {"date": "2016-02-08", "close": 0.219645, "volume": 277058.0}, {"date": "2016-02-09", "close": 0.224526, "volume": 126144.0}, {"date": "2016-02-10", "close": 0.205002, "volume": 189043.0}, {"date": "2016-02-11", "close": 0.214764, "volume": 56608.0}, {"date": "2016-02-12", "close": 0.209883, "volume": 163748.0}, {"date": "2016-02-15", "close": 0.229407, "volume": 314634.0}, {"date": "2016-02-16", "close": 0.229407, "volume": 340481.0}, {"date": "2016-02-17", "close": 0.219645, "volume": 377250.0}, {"date": "2016-02-18", "close": 0.219645, "volume": 264159.0}, {"date": "2016-02-19", "close": 0.219645, "volume": 330401.0}, {"date": "2016-02-22", "close": 0.224526, "volume": 401720.0}, {"date": "2016-02-23", "close": 0.219645, "volume": 83884.0}, {"date": "2016-02-24", "close": 0.224526, "volume": 141162.0}, {"date": "2016-02-25", "close": 0.214764, "volume": 361416.0}, {"date": "2016-02-26", "close": 0.19524, "volume": 883228.0}, {"date": "2016-02-29", "close": 0.200121, "volume": 39840.0}, {"date": "2016-03-01", "close": 0.200121, "volume": 85384.0}, {"date": "2016-03-02", "close": 0.224526, "volume": 967303.0}, {"date": "2016-03-03", "close": 0.224526, "volume": 362200.0}, {"date": "2016-03-04", "close": 0.258693, "volume": 1436348.0}, {"date": "2016-03-07", "close": 0.278217, "volume": 1267948.0}, {"date": "2016-03-08", "close": 0.263574, "volume": 805046.0}, {"date": "2016-03-09", "close": 0.268455, "volume": 176452.0}, {"date": "2016-03-10", "close": 0.253812, "volume": 997365.0}, {"date": "2016-03-11", "close": 0.278217, "volume": 531267.0}, {"date": "2016-03-14", "close": 0.24405, "volume": 1271418.0}, {"date": "2016-03-15", "close": 0.239169, "volume": 415442.0}, {"date": "2016-03-16", "close": 0.234288, "volume": 300806.0}, {"date": "2016-03-17", "close": 0.224526, "volume": 1026179.0}, {"date": "2016-03-18", "close": 0.224526, "volume": 2920434.0}, {"date": "2016-03-21", "close": 0.219645, "volume": 295920.0}, {"date": "2016-03-22", "close": 0.214764, "volume": 693469.0}, {"date": "2016-03-23", "close": 0.219645, "volume": 455452.0}, {"date": "2016-03-24", "close": 0.229407, "volume": 578148.0}, {"date": "2016-03-29", "close": 0.214764, "volume": 484255.0}, {"date": "2016-03-30", "close": 0.209883, "volume": 253586.0}, {"date": "2016-03-31", "close": 0.205002, "volume": 332903.0}, {"date": "2016-04-01", "close": 0.205002, "volume": 887949.0}, {"date": "2016-04-04", "close": 0.19524, "volume": 234409.0}, {"date": "2016-04-05", "close": 0.19524, "volume": 172994.0}, {"date": "2016-04-06", "close": 0.19524, "volume": 162485.0}, {"date": "2016-04-07", "close": 0.19524, "volume": 104804.0}, {"date": "2016-04-08", "close": 0.190359, "volume": 324177.0}, {"date": "2016-04-11", "close": 0.185478, "volume": 555784.0}, {"date": "2016-04-12", "close": 0.180597, "volume": 611795.0}, {"date": "2016-04-13", "close": 0.1874304, "volume": 529413.0}, {"date": "2016-04-14", "close": 0.214764, "volume": 417792.0}, {"date": "2016-04-15", "close": 0.219645, "volume": 562264.0}, {"date": "2016-04-18", "close": 0.224526, "volume": 1207296.0}, {"date": "2016-04-19", "close": 0.219645, "volume": 328902.0}, {"date": "2016-04-20", "close": 0.219645, "volume": 530404.0}, {"date": "2016-04-21", "close": 0.224526, "volume": 620078.0}, {"date": "2016-04-22", "close": 0.229407, "volume": 147777.0}, {"date": "2016-04-26", "close": 0.209883, "volume": 369936.0}, {"date": "2016-04-27", "close": 0.214764, "volume": 386232.0}, {"date": "2016-04-28", "close": 0.19524, "volume": 839480.0}, {"date": "2016-04-29", "close": 0.190359, "volume": 412671.0}, {"date": "2016-05-02", "close": 0.185478, "volume": 398125.0}, {"date": "2016-05-03", "close": 0.185478, "volume": 262590.0}, {"date": "2016-05-04", "close": 0.205002, "volume": 264745.0}, {"date": "2016-05-05", "close": 0.205002, "volume": 251007.0}, {"date": "2016-05-06", "close": 0.200121, "volume": 300076.0}, {"date": "2016-05-09", "close": 0.19524, "volume": 179076.0}, {"date": "2016-05-10", "close": 0.19524, "volume": 247956.0}, {"date": "2016-05-11", "close": 0.190359, "volume": 126540.0}, {"date": "2016-05-12", "close": 0.214764, "volume": 690215.0}, {"date": "2016-05-13", "close": 0.209883, "volume": 302422.0}, {"date": "2016-05-16", "close": 0.219645, "volume": 956470.0}, {"date": "2016-05-17", "close": 0.219645, "volume": 1076688.0}, {"date": "2016-05-18", "close": 0.219645, "volume": 187965.0}, {"date": "2016-05-19", "close": 0.214764, "volume": 342275.0}, {"date": "2016-05-20", "close": 0.219645, "volume": 193641.0}, {"date": "2016-05-23", "close": 0.214764, "volume": 387354.0}, {"date": "2016-05-24", "close": 0.214764, "volume": 75119.0}, {"date": "2016-05-25", "close": 0.229407, "volume": 783797.0}, {"date": "2016-05-26", "close": 0.224526, "volume": 199884.0}, {"date": "2016-05-27", "close": 0.224526, "volume": 410089.0}, {"date": "2016-05-30", "close": 0.214764, "volume": 600186.0}, {"date": "2016-05-31", "close": 0.219645, "volume": 266885.0}, {"date": "2016-06-01", "close": 0.234288, "volume": 2228600.0}, {"date": "2016-06-02", "close": 0.224526, "volume": 161899.0}, {"date": "2016-06-03", "close": 0.234288, "volume": 1368663.0}, {"date": "2016-06-06", "close": 0.24405, "volume": 867338.0}, {"date": "2016-06-07", "close": 0.248931, "volume": 1507515.0}, {"date": "2016-06-08", "close": 0.258693, "volume": 1646487.0}, {"date": "2016-06-09", "close": 0.268455, "volume": 1865865.0}, {"date": "2016-06-10", "close": 0.24405, "volume": 789310.0}, {"date": "2016-06-14", "close": 0.239169, "volume": 2302894.0}, {"date": "2016-06-15", "close": 0.239169, "volume": 529024.0}, {"date": "2016-06-16", "close": 0.24405, "volume": 433383.0}, {"date": "2016-06-17", "close": 0.248931, "volume": 137896.0}, {"date": "2016-06-20", "close": 0.253812, "volume": 583885.0}, {"date": "2016-06-21", "close": 0.258693, "volume": 652618.0}, {"date": "2016-06-22", "close": 0.263574, "volume": 875568.0}, {"date": "2016-06-23", "close": 0.253812, "volume": 205064.0}, {"date": "2016-06-24", "close": 0.239169, "volume": 1538312.0}, {"date": "2016-06-27", "close": 0.234288, "volume": 187198.0}, {"date": "2016-06-28", "close": 0.234288, "volume": 289213.0}, {"date": "2016-06-29", "close": 0.234288, "volume": 244887.0}, {"date": "2016-06-30", "close": 0.24405, "volume": 283341.0}, {"date": "2016-07-01", "close": 0.239169, "volume": 175537.0}, {"date": "2016-07-04", "close": 0.239169, "volume": 209857.0}, {"date": "2016-07-05", "close": 0.24405, "volume": 130796.0}, {"date": "2016-07-06", "close": 0.24405, "volume": 72623.0}, {"date": "2016-07-07", "close": 0.2411214, "volume": 119135.0}, {"date": "2016-07-08", "close": 0.234288, "volume": 267162.0}, {"date": "2016-07-11", "close": 0.234288, "volume": 193270.0}, {"date": "2016-07-12", "close": 0.234288, "volume": 219274.0}, {"date": "2016-07-13", "close": 0.24405, "volume": 193540.0}, {"date": "2016-07-14", "close": 0.268455, "volume": 585937.0}, {"date": "2016-07-15", "close": 0.278217, "volume": 1469060.0}, {"date": "2016-07-18", "close": 0.273336, "volume": 220866.0}, {"date": "2016-07-19", "close": 0.258693, "volume": 192803.0}, {"date": "2016-07-20", "close": 0.2606454, "volume": 36667.0}, {"date": "2016-07-21", "close": 0.2557644, "volume": 241788.0}, {"date": "2016-07-22", "close": 0.258693, "volume": 35578.0}, {"date": "2016-07-25", "close": 0.253812, "volume": 203023.0}, {"date": "2016-07-26", "close": 0.24405, "volume": 188990.0}, {"date": "2016-07-27", "close": 0.239169, "volume": 160450.0}, {"date": "2016-07-28", "close": 0.239169, "volume": 144530.0}, {"date": "2016-07-29", "close": 0.239169, "volume": 206365.0}, {"date": "2016-08-01", "close": 0.224526, "volume": 505667.0}, {"date": "2016-08-02", "close": 0.229407, "volume": 245650.0}, {"date": "2016-08-03", "close": 0.219645, "volume": 380659.0}, {"date": "2016-08-04", "close": 0.219645, "volume": 113162.0}, {"date": "2016-08-05", "close": 0.2264784, "volume": 137795.0}, {"date": "2016-08-08", "close": 0.229407, "volume": 85297.0}, {"date": "2016-08-09", "close": 0.229407, "volume": 105668.0}, {"date": "2016-08-10", "close": 0.234288, "volume": 119749.0}, {"date": "2016-08-11", "close": 0.229407, "volume": 10782.0}, {"date": "2016-08-12", "close": 0.234288, "volume": 34365.0}, {"date": "2016-08-15", "close": 0.229407, "volume": 144754.0}, {"date": "2016-08-16", "close": 0.224526, "volume": 162612.0}, {"date": "2016-08-17", "close": 0.224526, "volume": 92870.0}, {"date": "2016-08-18", "close": 0.219645, "volume": 170646.0}, {"date": "2016-08-19", "close": 0.214764, "volume": 717553.0}, {"date": "2016-08-22", "close": 0.219645, "volume": 62233.0}, {"date": "2016-08-23", "close": 0.214764, "volume": 85252.0}, {"date": "2016-08-24", "close": 0.214764, "volume": 15417.0}, {"date": "2016-08-25", "close": 0.209883, "volume": 155752.0}, {"date": "2016-08-26", "close": 0.205002, "volume": 63563.0}, {"date": "2016-08-29", "close": 0.209883, "volume": 211809.0}, {"date": "2016-08-30", "close": 0.2118354, "volume": 87780.0}, {"date": "2016-08-31", "close": 0.219645, "volume": 166511.0}, {"date": "2016-09-01", "close": 0.219645, "volume": 314871.0}, {"date": "2016-09-02", "close": 0.219645, "volume": 56385.0}, {"date": "2016-09-05", "close": 0.214764, "volume": 38401.0}, {"date": "2016-09-06", "close": 0.209883, "volume": 90454.0}, {"date": "2016-09-07", "close": 0.214764, "volume": 122763.0}, {"date": "2016-09-08", "close": 0.2069544, "volume": 118098.0}, {"date": "2016-09-09", "close": 0.209883, "volume": 16946.0}, {"date": "2016-09-12", "close": 0.200121, "volume": 121703.0}, {"date": "2016-09-13", "close": 0.19524, "volume": 245370.0}, {"date": "2016-09-14", "close": 0.200121, "volume": 146690.0}, {"date": "2016-09-15", "close": 0.200121, "volume": 41884.0}, {"date": "2016-09-16", "close": 0.200121, "volume": 59854.0}, {"date": "2016-09-19", "close": 0.185478, "volume": 672319.0}, {"date": "2016-09-20", "close": 0.190359, "volume": 174586.0}, {"date": "2016-09-21", "close": 0.190359, "volume": 112616.0}, {"date": "2016-09-22", "close": 0.19524, "volume": 125871.0}, {"date": "2016-09-23", "close": 0.190359, "volume": 168352.0}, {"date": "2016-09-26", "close": 0.190359, "volume": 148343.0}, {"date": "2016-09-27", "close": 0.19524, "volume": 243662.0}, {"date": "2016-09-28", "close": 0.185478, "volume": 683865.0}, {"date": "2016-09-29", "close": 0.19524, "volume": 522218.0}, {"date": "2016-09-30", "close": 0.19524, "volume": 202093.0}, {"date": "2016-10-03", "close": 0.19524, "volume": 46617.0}, {"date": "2016-10-04", "close": 0.19524, "volume": 71336.0}, {"date": "2016-10-05", "close": 0.200121, "volume": 81948.0}, {"date": "2016-10-06", "close": 0.200121, "volume": 638823.0}, {"date": "2016-10-07", "close": 0.200121, "volume": 762146.0}, {"date": "2016-10-10", "close": 0.219645, "volume": 142788.0}, {"date": "2016-10-11", "close": 0.205002, "volume": 711296.0}, {"date": "2016-10-12", "close": 0.205002, "volume": 284023.0}, {"date": "2016-10-13", "close": 0.205002, "volume": 54024.0}, {"date": "2016-10-14", "close": 0.205002, "volume": 46637.0}, {"date": "2016-10-17", "close": 0.200121, "volume": 42966.0}, {"date": "2016-10-18", "close": 0.200121, "volume": 170162.0}, {"date": "2016-10-19", "close": 0.209883, "volume": 88821.0}, {"date": "2016-10-20", "close": 0.219645, "volume": 59439.0}, {"date": "2016-10-21", "close": 0.219645, "volume": 338358.0}, {"date": "2016-10-24", "close": 0.200121, "volume": 348770.0}, {"date": "2016-10-25", "close": 0.200121, "volume": 162182.0}, {"date": "2016-10-26", "close": 0.209883, "volume": 286161.0}, {"date": "2016-10-27", "close": 0.205002, "volume": 186127.0}, {"date": "2016-10-28", "close": 0.205002, "volume": 177462.0}, {"date": "2016-10-31", "close": 0.200121, "volume": 166819.0}, {"date": "2016-11-01", "close": 0.205002, "volume": 393743.0}, {"date": "2016-11-02", "close": 0.19524, "volume": 167653.0}, {"date": "2016-11-03", "close": 0.200121, "volume": 210781.0}, {"date": "2016-11-04", "close": 0.205002, "volume": 54257.0}, {"date": "2016-11-07", "close": 0.205002, "volume": 465841.0}, {"date": "2016-11-08", "close": 0.19524, "volume": 234156.0}, {"date": "2016-11-09", "close": 0.185478, "volume": 694742.0}, {"date": "2016-11-10", "close": 0.19524, "volume": 227013.0}, {"date": "2016-11-11", "close": 0.185478, "volume": 118293.0}, {"date": "2016-11-14", "close": 0.185478, "volume": 5351.0}, {"date": "2016-11-15", "close": 0.1923114, "volume": 57159.0}, {"date": "2016-11-16", "close": 0.190359, "volume": 59949.0}, {"date": "2016-11-17", "close": 0.1874304, "volume": 193151.0}, {"date": "2016-11-18", "close": 0.1874304, "volume": 272877.0}, {"date": "2016-11-21", "close": 0.185478, "volume": 366174.0}, {"date": "2016-11-22", "close": 0.185478, "volume": 660276.0}, {"date": "2016-11-23", "close": 0.180597, "volume": 146668.0}, {"date": "2016-11-24", "close": 0.185478, "volume": 471317.0}, {"date": "2016-11-25", "close": 0.190359, "volume": 537360.0}, {"date": "2016-11-28", "close": 0.185478, "volume": 131629.0}, {"date": "2016-11-29", "close": 0.185478, "volume": 135371.0}, {"date": "2016-11-30", "close": 0.180597, "volume": 112211.0}, {"date": "2016-12-01", "close": 0.185478, "volume": 345447.0}, {"date": "2016-12-02", "close": 0.185478, "volume": 228006.0}, {"date": "2016-12-05", "close": 0.190359, "volume": 338328.0}, {"date": "2016-12-06", "close": 0.185478, "volume": 51587.0}, {"date": "2016-12-07", "close": 0.19524, "volume": 80811.0}, {"date": "2016-12-08", "close": 0.190359, "volume": 32852.0}, {"date": "2016-12-09", "close": 0.185478, "volume": 204708.0}, {"date": "2016-12-12", "close": 0.190359, "volume": 482115.0}, {"date": "2016-12-13", "close": 0.185478, "volume": 85392.0}, {"date": "2016-12-14", "close": 0.185478, "volume": 106546.0}, {"date": "2016-12-15", "close": 0.185478, "volume": 56591.0}, {"date": "2016-12-16", "close": 0.190359, "volume": 70221.0}, {"date": "2016-12-19", "close": 0.185478, "volume": 27175.0}, {"date": "2016-12-20", "close": 0.19524, "volume": 62971.0}, {"date": "2016-12-21", "close": 0.190359, "volume": 11997.0}, {"date": "2016-12-22", "close": 0.185478, "volume": 66978.0}, {"date": "2016-12-23", "close": 0.190359, "volume": 20082.0}, {"date": "2016-12-28", "close": 0.190359, "volume": 82514.0}, {"date": "2016-12-29", "close": 0.19524, "volume": 85536.0}, {"date": "2016-12-30", "close": 0.200121, "volume": 64670.0}, {"date": "2017-01-03", "close": 0.205002, "volume": 197268.0}, {"date": "2017-01-04", "close": 0.19524, "volume": 64987.0}, {"date": "2017-01-05", "close": 0.19524, "volume": 132634.0}, {"date": "2017-01-06", "close": 0.19524, "volume": 161068.0}, {"date": "2017-01-09", "close": 0.205002, "volume": 88859.0}, {"date": "2017-01-10", "close": 0.190359, "volume": 151237.0}, {"date": "2017-01-11", "close": 0.19524, "volume": 207352.0}, {"date": "2017-01-12", "close": 0.19524, "volume": 127112.0}, {"date": "2017-01-13", "close": 0.190359, "volume": 178993.0}, {"date": "2017-01-16", "close": 0.175716, "volume": 995867.0}, {"date": "2017-01-17", "close": 0.175716, "volume": 240149.0}, {"date": "2017-01-18", "close": 0.180597, "volume": 161228.0}, {"date": "2017-01-19", "close": 0.175716, "volume": 146597.0}, {"date": "2017-01-20", "close": 0.180597, "volume": 23525.0}, {"date": "2017-01-23", "close": 0.180597, "volume": 76140.0}, {"date": "2017-01-24", "close": 0.175716, "volume": 226503.0}, {"date": "2017-01-25", "close": 0.175716, "volume": 214877.0}, {"date": "2017-01-27", "close": 0.180597, "volume": 64443.0}, {"date": "2017-01-30", "close": 0.175716, "volume": 130722.0}, {"date": "2017-01-31", "close": 0.185478, "volume": 605966.0}, {"date": "2017-02-01", "close": 0.175716, "volume": 132056.0}, {"date": "2017-02-02", "close": 0.180597, "volume": 257025.0}, {"date": "2017-02-03", "close": 0.180597, "volume": 52219.0}, {"date": "2017-02-06", "close": 0.180597, "volume": 90051.0}, {"date": "2017-02-07", "close": 0.170835, "volume": 575428.0}, {"date": "2017-02-08", "close": 0.180597, "volume": 184177.0}, {"date": "2017-02-09", "close": 0.175716, "volume": 3797.0}, {"date": "2017-02-10", "close": 0.175716, "volume": 45918.0}, {"date": "2017-02-13", "close": 0.170835, "volume": 631765.0}, {"date": "2017-02-14", "close": 0.175716, "volume": 141487.0}, {"date": "2017-02-15", "close": 0.175716, "volume": 13177.0}, {"date": "2017-02-16", "close": 0.175716, "volume": 54189.0}, {"date": "2017-02-17", "close": 0.170835, "volume": 139421.0}, {"date": "2017-02-20", "close": 0.170835, "volume": 121847.0}, {"date": "2017-02-21", "close": 0.170835, "volume": 82055.0}, {"date": "2017-02-22", "close": 0.165954, "volume": 363990.0}, {"date": "2017-02-23", "close": 0.170835, "volume": 37311.0}, {"date": "2017-02-24", "close": 0.175716, "volume": 216995.0}, {"date": "2017-02-27", "close": 0.170835, "volume": 17730.0}, {"date": "2017-02-28", "close": 0.175716, "volume": 317364.0}, {"date": "2017-03-01", "close": 0.165954, "volume": 32780.0}, {"date": "2017-03-02", "close": 0.170835, "volume": 222467.0}, {"date": "2017-03-03", "close": 0.170835, "volume": 52051.0}, {"date": "2017-03-06", "close": 0.165954, "volume": 101241.0}, {"date": "2017-03-07", "close": 0.161073, "volume": 246797.0}, {"date": "2017-03-08", "close": 0.161073, "volume": 188336.0}, {"date": "2017-03-09", "close": 0.156192, "volume": 273643.0}, {"date": "2017-03-10", "close": 0.165954, "volume": 344067.0}, {"date": "2017-03-13", "close": 0.161073, "volume": 381909.0}, {"date": "2017-03-14", "close": 0.165954, "volume": 17146.0}, {"date": "2017-03-15", "close": 0.161073, "volume": 196212.0}, {"date": "2017-03-16", "close": 0.156192, "volume": 88364.0}, {"date": "2017-03-17", "close": 0.161073, "volume": 136518.0}, {"date": "2017-03-20", "close": 0.161073, "volume": 43839.0}, {"date": "2017-03-21", "close": 0.170835, "volume": 281290.0}, {"date": "2017-03-22", "close": 0.161073, "volume": 196053.0}, {"date": "2017-03-23", "close": 0.165954, "volume": 147753.0}, {"date": "2017-03-24", "close": 0.170835, "volume": 275175.0}, {"date": "2017-03-27", "close": 0.170835, "volume": 241365.0}, {"date": "2017-03-28", "close": 0.170835, "volume": 106507.0}, {"date": "2017-03-29", "close": 0.1630254, "volume": 37117.0}, {"date": "2017-03-30", "close": 0.1630254, "volume": 95569.0}, {"date": "2017-03-31", "close": 0.170835, "volume": 350778.0}, {"date": "2017-04-03", "close": 0.170835, "volume": 82564.0}, {"date": "2017-04-04", "close": 0.161073, "volume": 80515.0}, {"date": "2017-04-05", "close": 0.170835, "volume": 100995.0}, {"date": "2017-04-06", "close": 0.165954, "volume": 39259.0}, {"date": "2017-04-07", "close": 0.175716, "volume": 117258.0}, {"date": "2017-04-10", "close": 0.185478, "volume": 472824.0}, {"date": "2017-04-11", "close": 0.190359, "volume": 146784.0}, {"date": "2017-04-12", "close": 0.190359, "volume": 101347.0}, {"date": "2017-04-13", "close": 0.185478, "volume": 11678.0}, {"date": "2017-04-18", "close": 0.175716, "volume": 125436.0}, {"date": "2017-04-19", "close": 0.175716, "volume": 103557.0}, {"date": "2017-04-20", "close": 0.175716, "volume": 25364.0}, {"date": "2017-04-21", "close": 0.170835, "volume": 165859.0}, {"date": "2017-04-24", "close": 0.175716, "volume": 65631.0}, {"date": "2017-04-26", "close": 0.165954, "volume": 74496.0}, {"date": "2017-04-27", "close": 0.165954, "volume": 20275.0}, {"date": "2017-04-28", "close": 0.165954, "volume": 158639.0}, {"date": "2017-05-01", "close": 0.165954, "volume": 79359.0}, {"date": "2017-05-02", "close": 0.175716, "volume": 148777.0}, {"date": "2017-05-03", "close": 0.175716, "volume": 41917.0}, {"date": "2017-05-04", "close": 0.175716, "volume": 133700.0}, {"date": "2017-05-05", "close": 0.180597, "volume": 75597.0}, {"date": "2017-05-08", "close": 0.170835, "volume": 81626.0}, {"date": "2017-05-09", "close": 0.170835, "volume": 62064.0}, {"date": "2017-05-10", "close": 0.170835, "volume": 136174.0}, {"date": "2017-05-11", "close": 0.161073, "volume": 90049.0}, {"date": "2017-05-12", "close": 0.170835, "volume": 76016.0}, {"date": "2017-05-15", "close": 0.165954, "volume": 54212.0}, {"date": "2017-05-16", "close": 0.165954, "volume": 9809.0}, {"date": "2017-05-17", "close": 0.161073, "volume": 430374.0}, {"date": "2017-05-18", "close": 0.161073, "volume": 38846.0}, {"date": "2017-05-19", "close": 0.161073, "volume": 69866.0}, {"date": "2017-05-22", "close": 0.156192, "volume": 350898.0}, {"date": "2017-05-23", "close": 0.161073, "volume": 322000.0}, {"date": "2017-05-24", "close": 0.161073, "volume": 201878.0}, {"date": "2017-05-25", "close": 0.190359, "volume": 3491301.0}, {"date": "2017-05-26", "close": 0.180597, "volume": 371449.0}, {"date": "2017-05-29", "close": 0.185478, "volume": 229446.0}, {"date": "2017-05-30", "close": 0.175716, "volume": 143950.0}, {"date": "2017-05-31", "close": 0.190359, "volume": 291355.0}, {"date": "2017-06-01", "close": 0.175716, "volume": 354799.0}, {"date": "2017-06-02", "close": 0.175716, "volume": 131436.0}, {"date": "2017-06-05", "close": 0.175716, "volume": 128611.0}, {"date": "2017-06-06", "close": 0.175716, "volume": 165245.0}, {"date": "2017-06-07", "close": 0.180597, "volume": 28680.0}, {"date": "2017-06-08", "close": 0.175716, "volume": 63767.0}, {"date": "2017-06-09", "close": 0.175716, "volume": 112143.0}, {"date": "2017-06-13", "close": 0.170835, "volume": 184578.0}, {"date": "2017-06-14", "close": 0.161073, "volume": 171805.0}, {"date": "2017-06-15", "close": 0.165954, "volume": 436891.0}, {"date": "2017-06-16", "close": 0.180597, "volume": 305628.0}, {"date": "2017-06-19", "close": 0.170835, "volume": 409720.0}, {"date": "2017-06-20", "close": 0.170835, "volume": 130902.0}, {"date": "2017-06-21", "close": 0.165954, "volume": 415759.0}, {"date": "2017-06-22", "close": 0.165954, "volume": 181526.0}, {"date": "2017-06-23", "close": 0.165954, "volume": 520788.0}, {"date": "2017-06-26", "close": 0.161073, "volume": 720069.0}, {"date": "2017-06-27", "close": 0.161073, "volume": 436429.0}, {"date": "2017-06-28", "close": 0.165954, "volume": 2067036.0}, {"date": "2017-06-29", "close": 0.161073, "volume": 603261.0}, {"date": "2017-06-30", "close": 0.161073, "volume": 650253.0}, {"date": "2017-07-03", "close": 0.161073, "volume": 64705.0}, {"date": "2017-07-04", "close": 0.1581444, "volume": 25849.0}, {"date": "2017-07-05", "close": 0.161073, "volume": 51928.0}, {"date": "2017-07-06", "close": 0.165954, "volume": 442194.0}, {"date": "2017-07-07", "close": 0.170835, "volume": 260957.0}, {"date": "2017-07-10", "close": 0.165954, "volume": 19632.0}, {"date": "2017-07-11", "close": 0.165954, "volume": 155630.0}, {"date": "2017-07-12", "close": 0.161073, "volume": 344456.0}, {"date": "2017-07-13", "close": 0.1630254, "volume": 1812.0}, {"date": "2017-07-14", "close": 0.161073, "volume": 2264724.0}, {"date": "2017-07-17", "close": 0.161073, "volume": 192889.0}, {"date": "2017-07-18", "close": 0.161073, "volume": 28775.0}, {"date": "2017-07-19", "close": 0.180597, "volume": 373306.0}, {"date": "2017-07-20", "close": 0.190359, "volume": 1488359.0}, {"date": "2017-07-21", "close": 0.19524, "volume": 974434.0}, {"date": "2017-07-24", "close": 0.19524, "volume": 88530.0}, {"date": "2017-07-25", "close": 0.200121, "volume": 1122585.0}, {"date": "2017-07-26", "close": 0.219645, "volume": 790142.0}, {"date": "2017-07-27", "close": 0.205002, "volume": 122002.0}, {"date": "2017-07-28", "close": 0.205002, "volume": 426077.0}, {"date": "2017-07-31", "close": 0.205002, "volume": 140955.0}, {"date": "2017-08-01", "close": 0.170835, "volume": 2449114.0}, {"date": "2017-08-02", "close": 0.170835, "volume": 505463.0}, {"date": "2017-08-03", "close": 0.170835, "volume": 1404627.0}, {"date": "2017-08-04", "close": 0.175, "volume": 321344.0}, {"date": "2017-08-07", "close": 0.165, "volume": 916623.0}, {"date": "2017-08-08", "close": 0.165, "volume": 288598.0}, {"date": "2017-08-09", "close": 0.167, "volume": 34188.0}, {"date": "2017-08-10", "close": 0.17, "volume": 99479.0}, {"date": "2017-08-11", "close": 0.17, "volume": 153000.0}, {"date": "2017-08-14", "close": 0.165, "volume": 207020.0}, {"date": "2017-08-15", "close": 0.165, "volume": 98246.0}, {"date": "2017-08-16", "close": 0.165, "volume": 31671.0}, {"date": "2017-08-17", "close": 0.175, "volume": 213487.0}, {"date": "2017-08-18", "close": 0.17, "volume": 1506610.0}, {"date": "2017-08-21", "close": 0.17, "volume": 557422.0}, {"date": "2017-08-22", "close": 0.17, "volume": 190832.0}, {"date": "2017-08-23", "close": 0.17, "volume": 1499123.0}, {"date": "2017-08-24", "close": 0.165, "volume": 999904.0}, {"date": "2017-08-25", "close": 0.175, "volume": 2458541.0}, {"date": "2017-08-28", "close": 0.18, "volume": 1244263.0}, {"date": "2017-08-29", "close": 0.175, "volume": 465418.0}, {"date": "2017-08-30", "close": 0.18, "volume": 418136.0}, {"date": "2017-08-31", "close": 0.185, "volume": 821536.0}, {"date": "2017-09-01", "close": 0.19, "volume": 494165.0}, {"date": "2017-09-04", "close": 0.23, "volume": 1764902.0}, {"date": "2017-09-05", "close": 0.21, "volume": 726042.0}, {"date": "2017-09-06", "close": 0.2, "volume": 873050.0}, {"date": "2017-09-07", "close": 0.205, "volume": 422523.0}, {"date": "2017-09-08", "close": 0.22, "volume": 526060.0}, {"date": "2017-09-11", "close": 0.195, "volume": 2518479.0}, {"date": "2017-09-12", "close": 0.187, "volume": 721500.0}, {"date": "2017-09-13", "close": 0.18, "volume": 1250768.0}, {"date": "2017-09-14", "close": 0.185, "volume": 1069648.0}, {"date": "2017-09-15", "close": 0.19, "volume": 630751.0}, {"date": "2017-09-18", "close": 0.195, "volume": 635622.0}, {"date": "2017-09-19", "close": 0.2, "volume": 680880.0}, {"date": "2017-09-20", "close": 0.195, "volume": 234875.0}, {"date": "2017-09-21", "close": 0.19, "volume": 465771.0}, {"date": "2017-09-22", "close": 0.19, "volume": 419122.0}, {"date": "2017-09-25", "close": 0.19, "volume": 496664.0}, {"date": "2017-09-26", "close": 0.195, "volume": 187333.0}, {"date": "2017-09-27", "close": 0.2, "volume": 159175.0}, {"date": "2017-09-28", "close": 0.205, "volume": 401366.0}, {"date": "2017-09-29", "close": 0.205, "volume": 267358.0}, {"date": "2017-10-02", "close": 0.21, "volume": 632506.0}, {"date": "2017-10-03", "close": 0.215, "volume": 144117.0}, {"date": "2017-10-04", "close": 0.22, "volume": 788750.0}, {"date": "2017-10-05", "close": 0.22, "volume": 147020.0}, {"date": "2017-10-06", "close": 0.22, "volume": 186913.0}, {"date": "2017-10-09", "close": 0.215, "volume": 996183.0}, {"date": "2017-10-10", "close": 0.215, "volume": 684901.0}, {"date": "2017-10-11", "close": 0.22, "volume": 220504.0}, {"date": "2017-10-12", "close": 0.22, "volume": 248432.0}, {"date": "2017-10-13", "close": 0.215, "volume": 188601.0}, {"date": "2017-10-16", "close": 0.215, "volume": 431883.0}, {"date": "2017-10-17", "close": 0.22, "volume": 272378.0}, {"date": "2017-10-18", "close": 0.22, "volume": 107783.0}, {"date": "2017-10-19", "close": 0.225, "volume": 1033629.0}, {"date": "2017-10-20", "close": 0.24, "volume": 1421426.0}, {"date": "2017-10-23", "close": 0.235, "volume": 1054220.0}, {"date": "2017-10-24", "close": 0.25, "volume": 1243212.0}, {"date": "2017-10-25", "close": 0.255, "volume": 936986.0}, {"date": "2017-10-26", "close": 0.25, "volume": 860112.0}, {"date": "2017-10-27", "close": 0.255, "volume": 610143.0}, {"date": "2017-10-30", "close": 0.26, "volume": 82616.0}, {"date": "2017-10-31", "close": 0.265, "volume": 497272.0}, {"date": "2017-11-01", "close": 0.29, "volume": 2386937.0}, {"date": "2017-11-02", "close": 0.3, "volume": 2808251.0}, {"date": "2017-11-03", "close": 0.305, "volume": 1218261.0}, {"date": "2017-11-06", "close": 0.295, "volume": 999676.0}, {"date": "2017-11-07", "close": 0.295, "volume": 313429.0}, {"date": "2017-11-08", "close": 0.295, "volume": 269836.0}, {"date": "2017-11-09", "close": 0.295, "volume": 133851.0}, {"date": "2017-11-10", "close": 0.28, "volume": 476127.0}, {"date": "2017-11-13", "close": 0.295, "volume": 140591.0}, {"date": "2017-11-14", "close": 0.29, "volume": 1067471.0}, {"date": "2017-11-15", "close": 0.275, "volume": 1219645.0}, {"date": "2017-11-16", "close": 0.275, "volume": 374929.0}, {"date": "2017-11-17", "close": 0.28, "volume": 227922.0}, {"date": "2017-11-20", "close": 0.29, "volume": 709541.0}, {"date": "2017-11-21", "close": 0.285, "volume": 1636884.0}, {"date": "2017-11-22", "close": 0.31, "volume": 1582837.0}, {"date": "2017-11-23", "close": 0.305, "volume": 1491677.0}, {"date": "2017-11-24", "close": 0.31, "volume": 787779.0}, {"date": "2017-11-27", "close": 0.29, "volume": 1285748.0}, {"date": "2017-11-28", "close": 0.285, "volume": 639434.0}, {"date": "2017-11-29", "close": 0.29, "volume": 336843.0}, {"date": "2017-11-30", "close": 0.275, "volume": 363796.0}, {"date": "2017-12-01", "close": 0.29, "volume": 278626.0}, {"date": "2017-12-04", "close": 0.3, "volume": 207596.0}, {"date": "2017-12-05", "close": 0.285, "volume": 167665.0}, {"date": "2017-12-06", "close": 0.285, "volume": 154742.0}, {"date": "2017-12-07", "close": 0.285, "volume": 447525.0}, {"date": "2017-12-08", "close": 0.28, "volume": 322237.0}, {"date": "2017-12-11", "close": 0.28, "volume": 249805.0}, {"date": "2017-12-12", "close": 0.28, "volume": 405382.0}, {"date": "2017-12-13", "close": 0.275, "volume": 236507.0}, {"date": "2017-12-14", "close": 0.275, "volume": 283890.0}, {"date": "2017-12-15", "close": 0.29, "volume": 403503.0}, {"date": "2017-12-18", "close": 0.285, "volume": 424700.0}, {"date": "2017-12-19", "close": 0.285, "volume": 329114.0}, {"date": "2017-12-20", "close": 0.285, "volume": 330085.0}, {"date": "2017-12-21", "close": 0.29, "volume": 290187.0}, {"date": "2017-12-22", "close": 0.3, "volume": 365451.0}, {"date": "2017-12-27", "close": 0.31, "volume": 796578.0}, {"date": "2017-12-28", "close": 0.315, "volume": 800451.0}, {"date": "2017-12-29", "close": 0.31, "volume": 762962.0}, {"date": "2018-01-02", "close": 0.325, "volume": 1469737.0}, {"date": "2018-01-03", "close": 0.34, "volume": 764604.0}, {"date": "2018-01-04", "close": 0.355, "volume": 1159732.0}, {"date": "2018-01-05", "close": 0.34, "volume": 722934.0}, {"date": "2018-01-08", "close": 0.335, "volume": 433349.0}, {"date": "2018-01-09", "close": 0.345, "volume": 710481.0}, {"date": "2018-01-10", "close": 0.34, "volume": 377867.0}, {"date": "2018-01-11", "close": 0.345, "volume": 270086.0}, {"date": "2018-01-12", "close": 0.355, "volume": 712942.0}, {"date": "2018-01-15", "close": 0.37, "volume": 1349454.0}, {"date": "2018-01-16", "close": 0.37, "volume": 625078.0}, {"date": "2018-01-17", "close": 0.375, "volume": 652461.0}, {"date": "2018-01-18", "close": 0.37, "volume": 571388.0}, {"date": "2018-01-19", "close": 0.355, "volume": 1042277.0}, {"date": "2018-01-22", "close": 0.365, "volume": 341918.0}, {"date": "2018-01-23", "close": 0.355, "volume": 760140.0}, {"date": "2018-01-24", "close": 0.335, "volume": 1020169.0}, {"date": "2018-01-25", "close": 0.355, "volume": 516372.0}, {"date": "2018-01-29", "close": 0.35, "volume": 689712.0}, {"date": "2018-01-30", "close": 0.34, "volume": 722143.0}, {"date": "2018-01-31", "close": 0.335, "volume": 527203.0}, {"date": "2018-02-01", "close": 0.34, "volume": 74451.0}, {"date": "2018-02-02", "close": 0.34, "volume": 607501.0}, {"date": "2018-02-05", "close": 0.31, "volume": 931634.0}, {"date": "2018-02-06", "close": 0.29, "volume": 1631633.0}, {"date": "2018-02-07", "close": 0.315, "volume": 1154663.0}, {"date": "2018-02-08", "close": 0.315, "volume": 246226.0}, {"date": "2018-02-09", "close": 0.32, "volume": 224095.0}, {"date": "2018-02-12", "close": 0.305, "volume": 692618.0}, {"date": "2018-02-13", "close": 0.315, "volume": 151381.0}, {"date": "2018-02-14", "close": 0.305, "volume": 415162.0}, {"date": "2018-02-15", "close": 0.31, "volume": 558039.0}, {"date": "2018-02-16", "close": 0.31, "volume": 80523.0}, {"date": "2018-02-19", "close": 0.31, "volume": 431810.0}, {"date": "2018-02-20", "close": 0.305, "volume": 165420.0}, {"date": "2018-02-21", "close": 0.295, "volume": 439165.0}, {"date": "2018-02-22", "close": 0.295, "volume": 245712.0}, {"date": "2018-02-23", "close": 0.3, "volume": 142617.0}, {"date": "2018-02-26", "close": 0.305, "volume": 324700.0}, {"date": "2018-02-27", "close": 0.31, "volume": 336123.0}, {"date": "2018-02-28", "close": 0.315, "volume": 399804.0}, {"date": "2018-03-01", "close": 0.32, "volume": 74609.0}, {"date": "2018-03-02", "close": 0.33, "volume": 183426.0}, {"date": "2018-03-05", "close": 0.325, "volume": 83347.0}, {"date": "2018-03-06", "close": 0.32, "volume": 214276.0}, {"date": "2018-03-07", "close": 0.315, "volume": 78057.0}, {"date": "2018-03-08", "close": 0.315, "volume": 238532.0}, {"date": "2018-03-09", "close": 0.315, "volume": 108798.0}, {"date": "2018-03-12", "close": 0.305, "volume": 397335.0}, {"date": "2018-03-13", "close": 0.3, "volume": 289613.0}, {"date": "2018-03-14", "close": 0.31, "volume": 235541.0}, {"date": "2018-03-15", "close": 0.315, "volume": 457042.0}, {"date": "2018-03-16", "close": 0.312, "volume": 205726.0}, {"date": "2018-03-19", "close": 0.325, "volume": 231281.0}, {"date": "2018-03-20", "close": 0.325, "volume": 407709.0}, {"date": "2018-03-21", "close": 0.32, "volume": 360522.0}, {"date": "2018-03-22", "close": 0.32, "volume": 110718.0}, {"date": "2018-03-23", "close": 0.32, "volume": 67295.0}, {"date": "2018-03-26", "close": 0.32, "volume": 272830.0}, {"date": "2018-03-27", "close": 0.31, "volume": 328103.0}, {"date": "2018-03-28", "close": 0.3, "volume": 287526.0}, {"date": "2018-03-29", "close": 0.3, "volume": 315735.0}, {"date": "2018-04-03", "close": 0.3, "volume": 242438.0}, {"date": "2018-04-04", "close": 0.3, "volume": 143678.0}, {"date": "2018-04-05", "close": 0.31, "volume": 162237.0}, {"date": "2018-04-06", "close": 0.302, "volume": 32878.0}, {"date": "2018-04-09", "close": 0.3, "volume": 100655.0}, {"date": "2018-04-10", "close": 0.31, "volume": 319530.0}, {"date": "2018-04-11", "close": 0.315, "volume": 274740.0}, {"date": "2018-04-12", "close": 0.31, "volume": 221078.0}, {"date": "2018-04-13", "close": 0.32, "volume": 312033.0}, {"date": "2018-04-16", "close": 0.32, "volume": 163350.0}, {"date": "2018-04-17", "close": 0.315, "volume": 261174.0}, {"date": "2018-04-18", "close": 0.325, "volume": 307244.0}, {"date": "2018-04-19", "close": 0.325, "volume": 1074315.0}, {"date": "2018-04-20", "close": 0.33, "volume": 363977.0}, {"date": "2018-04-23", "close": 0.33, "volume": 75273.0}, {"date": "2018-04-24", "close": 0.325, "volume": 188842.0}, {"date": "2018-04-26", "close": 0.345, "volume": 600724.0}, {"date": "2018-04-27", "close": 0.345, "volume": 923505.0}, {"date": "2018-04-30", "close": 0.345, "volume": 226428.0}, {"date": "2018-05-01", "close": 0.36, "volume": 664347.0}, {"date": "2018-05-02", "close": 0.355, "volume": 421875.0}, {"date": "2018-05-03", "close": 0.36, "volume": 238174.0}, {"date": "2018-05-04", "close": 0.36, "volume": 499150.0}, {"date": "2018-05-07", "close": 0.365, "volume": 653878.0}, {"date": "2018-05-08", "close": 0.39, "volume": 1155608.0}, {"date": "2018-05-09", "close": 0.38, "volume": 297705.0}, {"date": "2018-05-10", "close": 0.39, "volume": 1705952.0}, {"date": "2018-05-11", "close": 0.382, "volume": 616794.0}, {"date": "2018-05-14", "close": 0.38, "volume": 403611.0}, {"date": "2018-05-15", "close": 0.38, "volume": 362172.0}, {"date": "2018-05-16", "close": 0.37, "volume": 291357.0}, {"date": "2018-05-17", "close": 0.38, "volume": 459811.0}, {"date": "2018-05-18", "close": 0.38, "volume": 220633.0}, {"date": "2018-05-21", "close": 0.37, "volume": 325313.0}, {"date": "2018-05-22", "close": 0.385, "volume": 1930797.0}, {"date": "2018-05-23", "close": 0.38, "volume": 1551368.0}, {"date": "2018-05-24", "close": 0.38, "volume": 618237.0}, {"date": "2018-05-25", "close": 0.38, "volume": 639645.0}, {"date": "2018-05-28", "close": 0.37, "volume": 1502904.0}, {"date": "2018-05-29", "close": 0.355, "volume": 1041112.0}, {"date": "2018-05-30", "close": 0.37, "volume": 826704.0}, {"date": "2018-05-31", "close": 0.37, "volume": 412545.0}, {"date": "2018-06-01", "close": 0.37, "volume": 628074.0}, {"date": "2018-06-04", "close": 0.35, "volume": 434655.0}, {"date": "2018-06-05", "close": 0.35, "volume": 266466.0}, {"date": "2018-06-06", "close": 0.355, "volume": 360752.0}, {"date": "2018-06-07", "close": 0.355, "volume": 616846.0}, {"date": "2018-06-08", "close": 0.365, "volume": 125972.0}, {"date": "2018-06-12", "close": 0.365, "volume": 589975.0}, {"date": "2018-06-13", "close": 0.365, "volume": 392972.0}, {"date": "2018-06-14", "close": 0.37, "volume": 133289.0}, {"date": "2018-06-15", "close": 0.365, "volume": 551499.0}, {"date": "2018-06-18", "close": 0.315, "volume": 1767725.0}, {"date": "2018-06-19", "close": 0.325, "volume": 501333.0}, {"date": "2018-06-20", "close": 0.31, "volume": 442459.0}, {"date": "2018-06-21", "close": 0.315, "volume": 247850.0}, {"date": "2018-06-22", "close": 0.32, "volume": 282003.0}, {"date": "2018-06-25", "close": 0.315, "volume": 324498.0}, {"date": "2018-06-26", "close": 0.31, "volume": 223724.0}, {"date": "2018-06-27", "close": 0.305, "volume": 206121.0}, {"date": "2018-06-28", "close": 0.315, "volume": 281854.0}, {"date": "2018-06-29", "close": 0.315, "volume": 372510.0}, {"date": "2018-07-02", "close": 0.305, "volume": 221187.0}, {"date": "2018-07-03", "close": 0.305, "volume": 457599.0}, {"date": "2018-07-04", "close": 0.295, "volume": 679703.0}, {"date": "2018-07-05", "close": 0.295, "volume": 488094.0}, {"date": "2018-07-06", "close": 0.295, "volume": 129593.0}, {"date": "2018-07-09", "close": 0.295, "volume": 129321.0}, {"date": "2018-07-10", "close": 0.315, "volume": 419179.0}, {"date": "2018-07-11", "close": 0.295, "volume": 182454.0}, {"date": "2018-07-12", "close": 0.285, "volume": 374299.0}, {"date": "2018-07-13", "close": 0.295, "volume": 211019.0}, {"date": "2018-07-16", "close": 0.285, "volume": 176243.0}, {"date": "2018-07-17", "close": 0.27, "volume": 713057.0}, {"date": "2018-07-18", "close": 0.25, "volume": 291398.0}, {"date": "2018-07-19", "close": 0.235, "volume": 2257882.0}, {"date": "2018-07-20", "close": 0.245, "volume": 676162.0}, {"date": "2018-07-23", "close": 0.24, "volume": 581500.0}, {"date": "2018-07-24", "close": 0.24, "volume": 591683.0}, {"date": "2018-07-25", "close": 0.24, "volume": 682811.0}, {"date": "2018-07-26", "close": 0.27, "volume": 975398.0}, {"date": "2018-07-27", "close": 0.27, "volume": 293075.0}, {"date": "2018-07-30", "close": 0.26, "volume": 349255.0}, {"date": "2018-07-31", "close": 0.255, "volume": 160084.0}, {"date": "2018-08-01", "close": 0.255, "volume": 70987.0}, {"date": "2018-08-02", "close": 0.25, "volume": 287865.0}, {"date": "2018-08-03", "close": 0.255, "volume": 133354.0}, {"date": "2018-08-06", "close": 0.25, "volume": 130843.0}, {"date": "2018-08-07", "close": 0.25, "volume": 233208.0}, {"date": "2018-08-08", "close": 0.25, "volume": 87709.0}, {"date": "2018-08-09", "close": 0.245, "volume": 117868.0}, {"date": "2018-08-10", "close": 0.255, "volume": 392315.0}, {"date": "2018-08-13", "close": 0.255, "volume": 360173.0}, {"date": "2018-08-14", "close": 0.255, "volume": 199514.0}, {"date": "2018-08-15", "close": 0.255, "volume": 250230.0}, {"date": "2018-08-16", "close": 0.26, "volume": 276787.0}, {"date": "2018-08-17", "close": 0.25, "volume": 164188.0}, {"date": "2018-08-20", "close": 0.255, "volume": 225119.0}, {"date": "2018-08-21", "close": 0.25, "volume": 40738.0}, {"date": "2018-08-22", "close": 0.245, "volume": 73812.0}, {"date": "2018-08-23", "close": 0.265, "volume": 727512.0}, {"date": "2018-08-24", "close": 0.26, "volume": 482654.0}, {"date": "2018-08-27", "close": 0.27, "volume": 172383.0}, {"date": "2018-08-28", "close": 0.26, "volume": 228924.0}, {"date": "2018-08-29", "close": 0.265, "volume": 257232.0}, {"date": "2018-08-30", "close": 0.26, "volume": 185706.0}, {"date": "2018-08-31", "close": 0.265, "volume": 102621.0}, {"date": "2018-09-03", "close": 0.27, "volume": 120674.0}, {"date": "2018-09-04", "close": 0.26, "volume": 293330.0}, {"date": "2018-09-05", "close": 0.255, "volume": 525712.0}, {"date": "2018-09-06", "close": 0.25, "volume": 37436.0}, {"date": "2018-09-07", "close": 0.245, "volume": 308284.0}, {"date": "2018-09-10", "close": 0.24, "volume": 310865.0}, {"date": "2018-09-11", "close": 0.24, "volume": 154293.0}, {"date": "2018-09-12", "close": 0.25, "volume": 143060.0}, {"date": "2018-09-13", "close": 0.25, "volume": 146125.0}, {"date": "2018-09-14", "close": 0.255, "volume": 345435.0}, {"date": "2018-09-17", "close": 0.245, "volume": 464053.0}, {"date": "2018-09-18", "close": 0.25, "volume": 273102.0}, {"date": "2018-09-19", "close": 0.245, "volume": 156603.0}, {"date": "2018-09-20", "close": 0.24, "volume": 462924.0}, {"date": "2018-09-21", "close": 0.24, "volume": 160849.0}, {"date": "2018-09-24", "close": 0.25, "volume": 388325.0}, {"date": "2018-09-25", "close": 0.25, "volume": 158599.0}, {"date": "2018-09-26", "close": 0.26, "volume": 556224.0}, {"date": "2018-09-27", "close": 0.265, "volume": 404403.0}, {"date": "2018-09-28", "close": 0.265, "volume": 602543.0}, {"date": "2018-10-01", "close": 0.27, "volume": 1078495.0}, {"date": "2018-10-02", "close": 0.27, "volume": 1462983.0}, {"date": "2018-10-03", "close": 0.26, "volume": 1279756.0}, {"date": "2018-10-04", "close": 0.265, "volume": 521675.0}, {"date": "2018-10-05", "close": 0.26, "volume": 916389.0}, {"date": "2018-10-08", "close": 0.25, "volume": 2078030.0}, {"date": "2018-10-09", "close": 0.245, "volume": 966862.0}, {"date": "2018-10-10", "close": 0.245, "volume": 163183.0}, {"date": "2018-10-11", "close": 0.24, "volume": 551847.0}, {"date": "2018-10-12", "close": 0.245, "volume": 238828.0}, {"date": "2018-10-15", "close": 0.245, "volume": 658190.0}, {"date": "2018-10-16", "close": 0.245, "volume": 135990.0}, {"date": "2018-10-17", "close": 0.25, "volume": 374640.0}, {"date": "2018-10-18", "close": 0.245, "volume": 530634.0}, {"date": "2018-10-19", "close": 0.25, "volume": 483437.0}, {"date": "2018-10-22", "close": 0.245, "volume": 203675.0}, {"date": "2018-10-23", "close": 0.25, "volume": 717065.0}, {"date": "2018-10-24", "close": 0.25, "volume": 230135.0}, {"date": "2018-10-25", "close": 0.245, "volume": 1020172.0}, {"date": "2018-10-26", "close": 0.245, "volume": 486250.0}, {"date": "2018-10-29", "close": 0.25, "volume": 558406.0}, {"date": "2018-10-30", "close": 0.25, "volume": 382432.0}, {"date": "2018-10-31", "close": 0.255, "volume": 250321.0}, {"date": "2018-11-01", "close": 0.255, "volume": 334639.0}, {"date": "2018-11-02", "close": 0.26, "volume": 616588.0}, {"date": "2018-11-05", "close": 0.275, "volume": 491103.0}, {"date": "2018-11-06", "close": 0.26, "volume": 178207.0}, {"date": "2018-11-07", "close": 0.27, "volume": 663096.0}, {"date": "2018-11-08", "close": 0.265, "volume": 351509.0}, {"date": "2018-11-09", "close": 0.26, "volume": 250692.0}, {"date": "2018-11-12", "close": 0.265, "volume": 347093.0}, {"date": "2018-11-13", "close": 0.255, "volume": 430715.0}, {"date": "2018-11-14", "close": 0.24, "volume": 1279417.0}, {"date": "2018-11-15", "close": 0.245, "volume": 61039.0}, {"date": "2018-11-16", "close": 0.26, "volume": 252071.0}, {"date": "2018-11-19", "close": 0.235, "volume": 2277013.0}, {"date": "2018-11-20", "close": 0.225, "volume": 338249.0}, {"date": "2018-11-21", "close": 0.225, "volume": 586368.0}, {"date": "2018-11-22", "close": 0.225, "volume": 445174.0}, {"date": "2018-11-23", "close": 0.23, "volume": 83714.0}, {"date": "2018-11-26", "close": 0.235, "volume": 379012.0}, {"date": "2018-11-27", "close": 0.24, "volume": 333177.0}, {"date": "2018-11-28", "close": 0.24, "volume": 1126480.0}, {"date": "2018-11-29", "close": 0.245, "volume": 716871.0}, {"date": "2018-11-30", "close": 0.245, "volume": 50764.0}, {"date": "2018-12-03", "close": 0.24, "volume": 540392.0}, {"date": "2018-12-04", "close": 0.235, "volume": 239795.0}, {"date": "2018-12-05", "close": 0.23, "volume": 216529.0}, {"date": "2018-12-06", "close": 0.23, "volume": 121225.0}, {"date": "2018-12-07", "close": 0.23, "volume": 195491.0}, {"date": "2018-12-10", "close": 0.225, "volume": 182299.0}, {"date": "2018-12-11", "close": 0.225, "volume": 200717.0}, {"date": "2018-12-12", "close": 0.225, "volume": 508850.0}, {"date": "2018-12-13", "close": 0.215, "volume": 803491.0}, {"date": "2018-12-14", "close": 0.22, "volume": 338067.0}, {"date": "2018-12-17", "close": 0.22, "volume": 85622.0}, {"date": "2018-12-18", "close": 0.225, "volume": 296179.0}, {"date": "2018-12-19", "close": 0.22, "volume": 622486.0}, {"date": "2018-12-20", "close": 0.21, "volume": 231643.0}, {"date": "2018-12-21", "close": 0.21, "volume": 423609.0}, {"date": "2018-12-24", "close": 0.21, "volume": 352982.0}, {"date": "2018-12-27", "close": 0.205, "volume": 111258.0}, {"date": "2018-12-28", "close": 0.2, "volume": 148750.0}, {"date": "2018-12-31", "close": 0.205, "volume": 63977.0}, {"date": "2019-01-02", "close": 0.21, "volume": 239358.0}, {"date": "2019-01-03", "close": 0.215, "volume": 117196.0}, {"date": "2019-01-04", "close": 0.22, "volume": 89660.0}, {"date": "2019-01-07", "close": 0.225, "volume": 123272.0}, {"date": "2019-01-08", "close": 0.24, "volume": 151681.0}, {"date": "2019-01-09", "close": 0.235, "volume": 227067.0}, {"date": "2019-01-10", "close": 0.24, "volume": 77947.0}, {"date": "2019-01-11", "close": 0.235, "volume": 77558.0}, {"date": "2019-01-16", "close": 0.235, "volume": 46636.0}, {"date": "2019-01-18", "close": 0.23, "volume": 21009.0}, {"date": "2019-01-21", "close": 0.225, "volume": 50664.0}, {"date": "2019-01-22", "close": 0.225, "volume": 194872.0}, {"date": "2019-01-23", "close": 0.215, "volume": 128808.0}, {"date": "2019-01-24", "close": 0.215, "volume": 194345.0}, {"date": "2019-01-25", "close": 0.215, "volume": 223490.0}, {"date": "2019-01-29", "close": 0.225, "volume": 254217.0}, {"date": "2019-01-30", "close": 0.23, "volume": 349525.0}, {"date": "2019-01-31", "close": 0.235, "volume": 210474.0}, {"date": "2019-02-01", "close": 0.23, "volume": 12259.0}, {"date": "2019-02-04", "close": 0.22, "volume": 355440.0}, {"date": "2019-02-05", "close": 0.22, "volume": 200122.0}, {"date": "2019-02-06", "close": 0.225, "volume": 144978.0}, {"date": "2019-02-07", "close": 0.23, "volume": 236751.0}, {"date": "2019-02-08", "close": 0.225, "volume": 392767.0}, {"date": "2019-02-11", "close": 0.225, "volume": 63382.0}, {"date": "2019-02-12", "close": 0.225, "volume": 172719.0}, {"date": "2019-02-13", "close": 0.225, "volume": 109877.0}, {"date": "2019-02-14", "close": 0.225, "volume": 59071.0}, {"date": "2019-02-15", "close": 0.235, "volume": 468228.0}, {"date": "2019-02-18", "close": 0.235, "volume": 98321.0}, {"date": "2019-02-19", "close": 0.225, "volume": 200296.0}, {"date": "2019-02-20", "close": 0.225, "volume": 30976.0}, {"date": "2019-02-21", "close": 0.23, "volume": 30217.0}, {"date": "2019-02-22", "close": 0.235, "volume": 361916.0}, {"date": "2019-02-25", "close": 0.23, "volume": 300659.0}, {"date": "2019-02-26", "close": 0.235, "volume": 84809.0}, {"date": "2019-02-27", "close": 0.23, "volume": 92151.0}, {"date": "2019-02-28", "close": 0.24, "volume": 628082.0}, {"date": "2019-03-01", "close": 0.25, "volume": 697937.0}, {"date": "2019-03-04", "close": 0.24, "volume": 367612.0}, {"date": "2019-03-05", "close": 0.235, "volume": 452971.0}, {"date": "2019-03-06", "close": 0.235, "volume": 180630.0}, {"date": "2019-03-07", "close": 0.245, "volume": 374495.0}, {"date": "2019-03-08", "close": 0.245, "volume": 319367.0}, {"date": "2019-03-11", "close": 0.235, "volume": 399361.0}, {"date": "2019-03-12", "close": 0.235, "volume": 105226.0}, {"date": "2019-03-13", "close": 0.24, "volume": 244185.0}, {"date": "2019-03-14", "close": 0.245, "volume": 276247.0}, {"date": "2019-03-15", "close": 0.24, "volume": 256581.0}, {"date": "2019-03-18", "close": 0.245, "volume": 259620.0}, {"date": "2019-03-19", "close": 0.26, "volume": 608604.0}, {"date": "2019-03-20", "close": 0.255, "volume": 173813.0}, {"date": "2019-03-21", "close": 0.25, "volume": 160901.0}, {"date": "2019-03-22", "close": 0.255, "volume": 203067.0}, {"date": "2019-03-25", "close": 0.245, "volume": 510834.0}, {"date": "2019-03-26", "close": 0.255, "volume": 245897.0}, {"date": "2019-03-27", "close": 0.255, "volume": 75661.0}, {"date": "2019-03-28", "close": 0.255, "volume": 122712.0}, {"date": "2019-03-29", "close": 0.26, "volume": 279586.0}, {"date": "2019-04-01", "close": 0.265, "volume": 626566.0}, {"date": "2019-04-02", "close": 0.255, "volume": 681877.0}, {"date": "2019-04-03", "close": 0.255, "volume": 195842.0}, {"date": "2019-04-05", "close": 0.26, "volume": 53110.0}, {"date": "2019-04-08", "close": 0.255, "volume": 467780.0}, {"date": "2019-04-09", "close": 0.25, "volume": 154579.0}, {"date": "2019-04-10", "close": 0.25, "volume": 284500.0}, {"date": "2019-04-11", "close": 0.255, "volume": 400924.0}, {"date": "2019-04-12", "close": 0.25, "volume": 205749.0}, {"date": "2019-04-15", "close": 0.25, "volume": 183938.0}, {"date": "2019-04-16", "close": 0.245, "volume": 140840.0}, {"date": "2019-04-17", "close": 0.25, "volume": 81522.0}, {"date": "2019-04-18", "close": 0.245, "volume": 119281.0}, {"date": "2019-04-23", "close": 0.26, "volume": 335301.0}, {"date": "2019-04-24", "close": 0.255, "volume": 377223.0}, {"date": "2019-04-26", "close": 0.26, "volume": 226457.0}, {"date": "2019-04-29", "close": 0.255, "volume": 127263.0}, {"date": "2019-04-30", "close": 0.255, "volume": 20719.0}, {"date": "2019-05-01", "close": 0.25, "volume": 521299.0}, {"date": "2019-05-02", "close": 0.25, "volume": 225566.0}, {"date": "2019-05-03", "close": 0.25, "volume": 148178.0}, {"date": "2019-05-06", "close": 0.245, "volume": 195985.0}, {"date": "2019-05-07", "close": 0.245, "volume": 34988.0}, {"date": "2019-05-08", "close": 0.25, "volume": 600195.0}, {"date": "2019-05-09", "close": 0.245, "volume": 168963.0}, {"date": "2019-05-10", "close": 0.245, "volume": 97326.0}, {"date": "2019-05-13", "close": 0.255, "volume": 418424.0}, {"date": "2019-05-14", "close": 0.24, "volume": 271128.0}, {"date": "2019-05-15", "close": 0.245, "volume": 560646.0}, {"date": "2019-05-16", "close": 0.25, "volume": 684557.0}, {"date": "2019-05-17", "close": 0.245, "volume": 200310.0}, {"date": "2019-05-20", "close": 0.255, "volume": 147632.0}, {"date": "2019-05-21", "close": 0.25, "volume": 40441.0}, {"date": "2019-05-22", "close": 0.25, "volume": 184221.0}, {"date": "2019-05-23", "close": 0.245, "volume": 163030.0}, {"date": "2019-05-24", "close": 0.31, "volume": 3484773.0}, {"date": "2019-05-27", "close": 0.33, "volume": 2889029.0}, {"date": "2019-05-28", "close": 0.3, "volume": 1948201.0}, {"date": "2019-05-29", "close": 0.315, "volume": 483509.0}, {"date": "2019-05-30", "close": 0.32, "volume": 503082.0}, {"date": "2019-05-31", "close": 0.31, "volume": 871098.0}, {"date": "2019-06-03", "close": 0.285, "volume": 575008.0}, {"date": "2019-06-04", "close": 0.295, "volume": 463338.0}, {"date": "2019-06-05", "close": 0.29, "volume": 145716.0}, {"date": "2019-06-06", "close": 0.285, "volume": 171020.0}, {"date": "2019-06-07", "close": 0.29, "volume": 607629.0}, {"date": "2019-06-11", "close": 0.29, "volume": 219525.0}, {"date": "2019-06-12", "close": 0.29, "volume": 251380.0}, {"date": "2019-06-13", "close": 0.285, "volume": 221346.0}, {"date": "2019-06-14", "close": 0.28, "volume": 263174.0}, {"date": "2019-06-17", "close": 0.28, "volume": 202027.0}, {"date": "2019-06-18", "close": 0.26, "volume": 516234.0}, {"date": "2019-06-19", "close": 0.265, "volume": 496833.0}, {"date": "2019-06-20", "close": 0.275, "volume": 36397.0}, {"date": "2019-06-21", "close": 0.27, "volume": 202904.0}, {"date": "2019-06-24", "close": 0.27, "volume": 206131.0}, {"date": "2019-06-25", "close": 0.26, "volume": 603709.0}, {"date": "2019-06-26", "close": 0.255, "volume": 312083.0}, {"date": "2019-06-27", "close": 0.27, "volume": 636385.0}, {"date": "2019-06-28", "close": 0.27, "volume": 107363.0}, {"date": "2019-07-01", "close": 0.27, "volume": 234195.0}, {"date": "2019-07-02", "close": 0.27, "volume": 107616.0}, {"date": "2019-07-03", "close": 0.265, "volume": 372529.0}, {"date": "2019-07-04", "close": 0.26, "volume": 179213.0}, {"date": "2019-07-05", "close": 0.265, "volume": 243408.0}, {"date": "2019-07-08", "close": 0.265, "volume": 151333.0}, {"date": "2019-07-09", "close": 0.24, "volume": 448820.0}, {"date": "2019-07-10", "close": 0.245, "volume": 418288.0}, {"date": "2019-07-11", "close": 0.25, "volume": 311856.0}, {"date": "2019-07-12", "close": 0.25, "volume": 321161.0}, {"date": "2019-07-15", "close": 0.255, "volume": 147366.0}, {"date": "2019-07-16", "close": 0.26, "volume": 285819.0}, {"date": "2019-07-17", "close": 0.26, "volume": 299836.0}, {"date": "2019-07-18", "close": 0.275, "volume": 532874.0}, {"date": "2019-07-19", "close": 0.28, "volume": 786702.0}, {"date": "2019-07-22", "close": 0.28, "volume": 373217.0}, {"date": "2019-07-23", "close": 0.275, "volume": 216565.0}, {"date": "2019-07-24", "close": 0.265, "volume": 157541.0}, {"date": "2019-07-25", "close": 0.27, "volume": 310123.0}, {"date": "2019-07-26", "close": 0.28, "volume": 899606.0}, {"date": "2019-07-29", "close": 0.265, "volume": 326288.0}, {"date": "2019-07-30", "close": 0.255, "volume": 499499.0}, {"date": "2019-07-31", "close": 0.255, "volume": 268634.0}, {"date": "2019-08-01", "close": 0.265, "volume": 172451.0}, {"date": "2019-08-02", "close": 0.26, "volume": 105515.0}, {"date": "2019-08-05", "close": 0.29, "volume": 3057695.0}, {"date": "2019-08-06", "close": 0.275, "volume": 1068474.0}, {"date": "2019-08-07", "close": 0.3, "volume": 1092342.0}, {"date": "2019-08-08", "close": 0.265, "volume": 985336.0}, {"date": "2019-08-09", "close": 0.265, "volume": 331989.0}, {"date": "2019-08-12", "close": 0.265, "volume": 338181.0}, {"date": "2019-08-15", "close": 0.24, "volume": 2357997.0}, {"date": "2019-08-16", "close": 0.24, "volume": 366964.0}, {"date": "2019-08-19", "close": 0.245, "volume": 212246.0}, {"date": "2019-08-20", "close": 0.25, "volume": 99010.0}, {"date": "2019-08-21", "close": 0.245, "volume": 76476.0}, {"date": "2019-08-22", "close": 0.25, "volume": 44823.0}, {"date": "2019-08-23", "close": 0.245, "volume": 204527.0}, {"date": "2019-08-26", "close": 0.24, "volume": 299356.0}, {"date": "2019-08-27", "close": 0.265, "volume": 676704.0}, {"date": "2019-08-28", "close": 0.255, "volume": 165490.0}, {"date": "2019-08-29", "close": 0.255, "volume": 176338.0}, {"date": "2019-08-30", "close": 0.255, "volume": 243644.0}, {"date": "2019-09-02", "close": 0.25, "volume": 174934.0}, {"date": "2019-09-03", "close": 0.255, "volume": 372056.0}, {"date": "2019-09-04", "close": 0.25, "volume": 65850.0}, {"date": "2019-09-05", "close": 0.255, "volume": 112001.0}, {"date": "2019-09-06", "close": 0.25, "volume": 444031.0}, {"date": "2019-09-09", "close": 0.26, "volume": 349539.0}, {"date": "2019-09-10", "close": 0.255, "volume": 161450.0}, {"date": "2019-09-11", "close": 0.255, "volume": 114246.0}, {"date": "2019-09-12", "close": 0.27, "volume": 723246.0}, {"date": "2019-09-13", "close": 0.255, "volume": 279814.0}, {"date": "2019-09-16", "close": 0.27, "volume": 617018.0}, {"date": "2019-09-17", "close": 0.265, "volume": 598457.0}, {"date": "2019-09-18", "close": 0.295, "volume": 572342.0}, {"date": "2019-09-19", "close": 0.29, "volume": 267072.0}, {"date": "2019-09-20", "close": 0.28, "volume": 97580.0}, {"date": "2019-09-23", "close": 0.285, "volume": 44878.0}, {"date": "2019-09-24", "close": 0.27, "volume": 64727.0}, {"date": "2019-09-25", "close": 0.265, "volume": 204814.0}, {"date": "2019-09-26", "close": 0.265, "volume": 44210.0}, {"date": "2019-09-27", "close": 0.27, "volume": 57410.0}, {"date": "2019-09-30", "close": 0.265, "volume": 232453.0}, {"date": "2019-10-01", "close": 0.255, "volume": 149940.0}, {"date": "2019-10-02", "close": 0.26, "volume": 163599.0}, {"date": "2019-10-03", "close": 0.265, "volume": 476959.0}, {"date": "2019-10-04", "close": 0.265, "volume": 162539.0}, {"date": "2019-10-07", "close": 0.26, "volume": 45000.0}, {"date": "2019-10-08", "close": 0.26, "volume": 145466.0}, {"date": "2019-10-09", "close": 0.26, "volume": 60112.0}, {"date": "2019-10-10", "close": 0.275, "volume": 257749.0}, {"date": "2019-10-11", "close": 0.275, "volume": 134622.0}, {"date": "2019-10-14", "close": 0.265, "volume": 260927.0}, {"date": "2019-10-15", "close": 0.26, "volume": 237983.0}, {"date": "2019-10-16", "close": 0.27, "volume": 44039.0}, {"date": "2019-10-17", "close": 0.265, "volume": 62012.0}, {"date": "2019-10-18", "close": 0.265, "volume": 165840.0}, {"date": "2019-10-21", "close": 0.24, "volume": 794810.0}, {"date": "2019-10-22", "close": 0.23, "volume": 389943.0}, {"date": "2019-10-23", "close": 0.235, "volume": 257017.0}, {"date": "2019-10-24", "close": 0.23, "volume": 237134.0}, {"date": "2019-10-25", "close": 0.235, "volume": 566153.0}, {"date": "2019-10-28", "close": 0.225, "volume": 439554.0}, {"date": "2019-10-29", "close": 0.21, "volume": 233817.0}, {"date": "2019-10-30", "close": 0.21, "volume": 341463.0}, {"date": "2019-10-31", "close": 0.22, "volume": 458369.0}, {"date": "2019-11-01", "close": 0.21, "volume": 777904.0}, {"date": "2019-11-04", "close": 0.215, "volume": 355475.0}, {"date": "2019-11-05", "close": 0.22, "volume": 358809.0}, {"date": "2019-11-06", "close": 0.22, "volume": 311233.0}, {"date": "2019-11-07", "close": 0.22, "volume": 146529.0}, {"date": "2019-11-08", "close": 0.215, "volume": 173543.0}, {"date": "2019-11-11", "close": 0.215, "volume": 247414.0}, {"date": "2019-11-12", "close": 0.21, "volume": 180643.0}, {"date": "2019-11-13", "close": 0.215, "volume": 42726.0}, {"date": "2019-11-14", "close": 0.215, "volume": 49415.0}, {"date": "2019-11-15", "close": 0.21, "volume": 376533.0}, {"date": "2019-11-18", "close": 0.215, "volume": 646439.0}, {"date": "2019-11-19", "close": 0.205, "volume": 1025496.0}, {"date": "2019-11-20", "close": 0.2, "volume": 623933.0}, {"date": "2019-11-21", "close": 0.205, "volume": 747293.0}, {"date": "2019-11-22", "close": 0.2, "volume": 54079.0}, {"date": "2019-11-25", "close": 0.2, "volume": 591381.0}, {"date": "2019-11-26", "close": 0.195, "volume": 355564.0}, {"date": "2019-11-27", "close": 0.195, "volume": 126417.0}, {"date": "2019-11-28", "close": 0.19, "volume": 87553.0}, {"date": "2019-11-29", "close": 0.185, "volume": 901135.0}, {"date": "2019-12-02", "close": 0.17, "volume": 472554.0}, {"date": "2019-12-03", "close": 0.17, "volume": 311036.0}, {"date": "2019-12-04", "close": 0.17, "volume": 175019.0}, {"date": "2019-12-05", "close": 0.18, "volume": 555426.0}, {"date": "2019-12-06", "close": 0.175, "volume": 165950.0}, {"date": "2019-12-09", "close": 0.17, "volume": 149880.0}, {"date": "2019-12-10", "close": 0.165, "volume": 209844.0}, {"date": "2019-12-11", "close": 0.17, "volume": 147489.0}, {"date": "2019-12-12", "close": 0.175, "volume": 388840.0}, {"date": "2019-12-13", "close": 0.18, "volume": 97422.0}, {"date": "2019-12-16", "close": 0.175, "volume": 124495.0}, {"date": "2019-12-17", "close": 0.175, "volume": 328024.0}, {"date": "2019-12-18", "close": 0.18, "volume": 55677.0}, {"date": "2019-12-19", "close": 0.17, "volume": 103003.0}, {"date": "2019-12-20", "close": 0.17, "volume": 70553.0}, {"date": "2019-12-23", "close": 0.175, "volume": 69866.0}, {"date": "2019-12-24", "close": 0.17, "volume": 17043.0}, {"date": "2019-12-27", "close": 0.175, "volume": 45738.0}, {"date": "2019-12-30", "close": 0.175, "volume": 6500.0}, {"date": "2019-12-31", "close": 0.175, "volume": 271057.0}, {"date": "2020-01-02", "close": 0.17, "volume": 24996.0}, {"date": "2020-01-03", "close": 0.165, "volume": 11504.0}, {"date": "2020-01-06", "close": 0.175, "volume": 201670.0}, {"date": "2020-01-07", "close": 0.17, "volume": 117476.0}, {"date": "2020-01-08", "close": 0.17, "volume": 219847.0}, {"date": "2020-01-09", "close": 0.17, "volume": 67127.0}, {"date": "2020-01-10", "close": 0.165, "volume": 162889.0}, {"date": "2020-01-13", "close": 0.17, "volume": 333122.0}, {"date": "2020-01-14", "close": 0.165, "volume": 189779.0}, {"date": "2020-01-15", "close": 0.17, "volume": 160906.0}, {"date": "2020-01-16", "close": 0.175, "volume": 284097.0}, {"date": "2020-01-17", "close": 0.165, "volume": 292871.0}, {"date": "2020-01-20", "close": 0.167, "volume": 142282.0}, {"date": "2020-01-21", "close": 0.175, "volume": 286211.0}, {"date": "2020-01-22", "close": 0.165, "volume": 149157.0}, {"date": "2020-01-23", "close": 0.165, "volume": 115519.0}, {"date": "2020-01-24", "close": 0.165, "volume": 342959.0}, {"date": "2020-01-28", "close": 0.165, "volume": 214170.0}, {"date": "2020-01-29", "close": 0.17, "volume": 195128.0}, {"date": "2020-01-30", "close": 0.17, "volume": 125259.0}, {"date": "2020-01-31", "close": 0.17, "volume": 186795.0}, {"date": "2020-02-03", "close": 0.165, "volume": 403516.0}, {"date": "2020-02-04", "close": 0.165, "volume": 334628.0}, {"date": "2020-02-06", "close": 0.155, "volume": 826499.0}, {"date": "2020-02-07", "close": 0.16, "volume": 242177.0}, {"date": "2020-02-10", "close": 0.155, "volume": 320925.0}, {"date": "2020-02-11", "close": 0.16, "volume": 192669.0}, {"date": "2020-02-12", "close": 0.165, "volume": 191596.0}, {"date": "2020-02-13", "close": 0.155, "volume": 85011.0}, {"date": "2020-02-14", "close": 0.16, "volume": 828026.0}, {"date": "2020-02-17", "close": 0.16, "volume": 91241.0}, {"date": "2020-02-18", "close": 0.16, "volume": 184186.0}, {"date": "2020-02-19", "close": 0.165, "volume": 154176.0}, {"date": "2020-02-20", "close": 0.155, "volume": 197051.0}, {"date": "2020-02-21", "close": 0.16, "volume": 126140.0}, {"date": "2020-02-24", "close": 0.155, "volume": 265717.0}, {"date": "2020-02-25", "close": 0.16, "volume": 244803.0}, {"date": "2020-02-26", "close": 0.155, "volume": 22492.0}, {"date": "2020-02-27", "close": 0.15, "volume": 157732.0}, {"date": "2020-02-28", "close": 0.135, "volume": 710736.0}, {"date": "2020-03-02", "close": 0.135, "volume": 838376.0}, {"date": "2020-03-03", "close": 0.14, "volume": 412088.0}, {"date": "2020-03-04", "close": 0.135, "volume": 181276.0}, {"date": "2020-03-05", "close": 0.13, "volume": 191837.0}, {"date": "2020-03-06", "close": 0.115, "volume": 644083.0}, {"date": "2020-03-09", "close": 0.098, "volume": 1142517.0}, {"date": "2020-03-10", "close": 0.1, "volume": 634664.0}, {"date": "2020-03-11", "close": 0.105, "volume": 447819.0}, {"date": "2020-03-12", "close": 0.096, "volume": 513958.0}, {"date": "2020-03-13", "close": 0.096, "volume": 295418.0}, {"date": "2020-03-16", "close": 0.092, "volume": 199003.0}, {"date": "2020-03-17", "close": 0.088, "volume": 462257.0}, {"date": "2020-03-18", "close": 0.089, "volume": 423272.0}, {"date": "2020-03-19", "close": 0.08, "volume": 424118.0}, {"date": "2020-03-20", "close": 0.082, "volume": 295309.0}, {"date": "2020-03-23", "close": 0.065, "volume": 791363.0}, {"date": "2020-03-24", "close": 0.073, "volume": 332661.0}, {"date": "2020-03-25", "close": 0.073, "volume": 793719.0}, {"date": "2020-03-26", "close": 0.075, "volume": 164663.0}, {"date": "2020-03-27", "close": 0.076, "volume": 440162.0}, {"date": "2020-03-30", "close": 0.071, "volume": 292550.0}, {"date": "2020-03-31", "close": 0.073, "volume": 421652.0}, {"date": "2020-04-01", "close": 0.075, "volume": 963695.0}, {"date": "2020-04-02", "close": 0.075, "volume": 776019.0}, {"date": "2020-04-03", "close": 0.086, "volume": 1209730.0}, {"date": "2020-04-06", "close": 0.094, "volume": 763752.0}, {"date": "2020-04-07", "close": 0.091, "volume": 780180.0}, {"date": "2020-04-08", "close": 0.098, "volume": 199279.0}, {"date": "2020-04-09", "close": 0.094, "volume": 681650.0}, {"date": "2020-04-14", "close": 0.092, "volume": 646049.0}, {"date": "2020-04-15", "close": 0.092, "volume": 400397.0}, {"date": "2020-04-16", "close": 0.087, "volume": 833186.0}, {"date": "2020-04-17", "close": 0.084, "volume": 52701.0}, {"date": "2020-04-20", "close": 0.087, "volume": 1000667.0}, {"date": "2020-04-21", "close": 0.08, "volume": 345078.0}, {"date": "2020-04-22", "close": 0.079, "volume": 153090.0}, {"date": "2020-04-23", "close": 0.082, "volume": 546983.0}, {"date": "2020-04-24", "close": 0.081, "volume": 156250.0}, {"date": "2020-04-27", "close": 0.083, "volume": 276231.0}, {"date": "2020-04-28", "close": 0.08, "volume": 188525.0}, {"date": "2020-04-29", "close": 0.084, "volume": 839088.0}, {"date": "2020-04-30", "close": 0.09, "volume": 491578.0}, {"date": "2020-05-01", "close": 0.089, "volume": 481659.0}, {"date": "2020-05-04", "close": 0.084, "volume": 131756.0}, {"date": "2020-05-05", "close": 0.087, "volume": 374384.0}, {"date": "2020-05-06", "close": 0.087, "volume": 133933.0}, {"date": "2020-05-07", "close": 0.092, "volume": 293929.0}, {"date": "2020-05-08", "close": 0.091, "volume": 255969.0}, {"date": "2020-05-11", "close": 0.09, "volume": 649338.0}, {"date": "2020-05-12", "close": 0.091, "volume": 53695.0}, {"date": "2020-05-13", "close": 0.089, "volume": 171983.0}, {"date": "2020-05-14", "close": 0.09, "volume": 340337.0}, {"date": "2020-05-15", "close": 0.09, "volume": 442774.0}, {"date": "2020-05-18", "close": 0.105, "volume": 541140.0}, {"date": "2020-05-19", "close": 0.11, "volume": 406626.0}, {"date": "2020-05-20", "close": 0.115, "volume": 390348.0}, {"date": "2020-05-21", "close": 0.11, "volume": 366500.0}, {"date": "2020-05-22", "close": 0.105, "volume": 422339.0}, {"date": "2020-05-25", "close": 0.115, "volume": 300392.0}, {"date": "2020-05-26", "close": 0.11, "volume": 488550.0}, {"date": "2020-05-27", "close": 0.11, "volume": 851734.0}, {"date": "2020-05-28", "close": 0.11, "volume": 341750.0}, {"date": "2020-05-29", "close": 0.105, "volume": 114031.0}, {"date": "2020-06-01", "close": 0.105, "volume": 795641.0}, {"date": "2020-06-02", "close": 0.105, "volume": 220208.0}, {"date": "2020-06-03", "close": 0.1, "volume": 857648.0}, {"date": "2020-06-04", "close": 0.105, "volume": 381958.0}, {"date": "2020-06-05", "close": 0.105, "volume": 384835.0}, {"date": "2020-06-09", "close": 0.105, "volume": 1360037.0}, {"date": "2020-06-10", "close": 0.11, "volume": 544033.0}, {"date": "2020-06-11", "close": 0.11, "volume": 390500.0}, {"date": "2020-06-12", "close": 0.105, "volume": 781314.0}, {"date": "2020-06-15", "close": 0.1, "volume": 446154.0}, {"date": "2020-06-16", "close": 0.1, "volume": 884157.0}, {"date": "2020-06-17", "close": 0.105, "volume": 595955.0}, {"date": "2020-06-18", "close": 0.1, "volume": 759764.0}, {"date": "2020-06-19", "close": 0.096, "volume": 128453.0}, {"date": "2020-06-22", "close": 0.094, "volume": 283559.0}, {"date": "2020-06-23", "close": 0.093, "volume": 315815.0}, {"date": "2020-06-24", "close": 0.094, "volume": 254806.0}, {"date": "2020-06-25", "close": 0.091, "volume": 1206343.0}, {"date": "2020-06-26", "close": 0.089, "volume": 788213.0}, {"date": "2020-06-29", "close": 0.088, "volume": 211589.0}, {"date": "2020-06-30", "close": 0.092, "volume": 657598.0}, {"date": "2020-07-01", "close": 0.095, "volume": 236300.0}, {"date": "2020-07-02", "close": 0.094, "volume": 64200.0}, {"date": "2020-07-03", "close": 0.092, "volume": 193607.0}, {"date": "2020-07-06", "close": 0.093, "volume": 45971.0}, {"date": "2020-07-07", "close": 0.091, "volume": 157999.0}, {"date": "2020-07-08", "close": 0.09, "volume": 338069.0}, {"date": "2020-07-09", "close": 0.093, "volume": 39575.0}, {"date": "2020-07-10", "close": 0.091, "volume": 565471.0}, {"date": "2020-07-13", "close": 0.095, "volume": 27310.0}, {"date": "2020-07-14", "close": 0.092, "volume": 35676.0}, {"date": "2020-07-15", "close": 0.09, "volume": 427075.0}, {"date": "2020-07-16", "close": 0.092, "volume": 267055.0}, {"date": "2020-07-17", "close": 0.089, "volume": 189820.0}, {"date": "2020-07-20", "close": 0.088, "volume": 165400.0}, {"date": "2020-07-21", "close": 0.086, "volume": 470105.0}, {"date": "2020-07-22", "close": 0.091, "volume": 264000.0}, {"date": "2020-07-23", "close": 0.088, "volume": 82489.0}, {"date": "2020-07-24", "close": 0.09, "volume": 150118.0}, {"date": "2020-07-27", "close": 0.093, "volume": 137608.0}, {"date": "2020-07-28", "close": 0.095, "volume": 441121.0}, {"date": "2020-07-29", "close": 0.091, "volume": 148350.0}, {"date": "2020-07-30", "close": 0.091, "volume": 389836.0}, {"date": "2020-07-31", "close": 0.091, "volume": 48323.0}, {"date": "2020-08-03", "close": 0.087, "volume": 144754.0}, {"date": "2020-08-04", "close": 0.089, "volume": 39125.0}, {"date": "2020-08-05", "close": 0.087, "volume": 7713.0}, {"date": "2020-08-06", "close": 0.094, "volume": 340428.0}, {"date": "2020-08-07", "close": 0.094, "volume": 3.0}, {"date": "2020-08-10", "close": 0.091, "volume": 49150.0}, {"date": "2020-08-11", "close": 0.088, "volume": 252850.0}, {"date": "2020-08-13", "close": 0.092, "volume": 464744.0}, {"date": "2020-08-14", "close": 0.089, "volume": 169716.0}, {"date": "2020-08-17", "close": 0.089, "volume": 302524.0}, {"date": "2020-08-18", "close": 0.091, "volume": 89957.0}, {"date": "2020-08-19", "close": 0.091, "volume": 368886.0}, {"date": "2020-08-20", "close": 0.09, "volume": 85901.0}, {"date": "2020-08-21", "close": 0.09, "volume": 40540.0}, {"date": "2020-08-24", "close": 0.089, "volume": 95000.0}, {"date": "2020-08-25", "close": 0.088, "volume": 156546.0}, {"date": "2020-08-26", "close": 0.09, "volume": 602886.0}, {"date": "2020-08-27", "close": 0.088, "volume": 116538.0}, {"date": "2020-08-28", "close": 0.088, "volume": 33725.0}, {"date": "2020-08-31", "close": 0.088, "volume": 248225.0}, {"date": "2020-09-01", "close": 0.089, "volume": 67647.0}, {"date": "2020-09-02", "close": 0.086, "volume": 415379.0}, {"date": "2020-09-03", "close": 0.087, "volume": 255618.0}, {"date": "2020-09-04", "close": 0.087, "volume": 54268.0}, {"date": "2020-09-07", "close": 0.085, "volume": 365222.0}, {"date": "2020-09-08", "close": 0.085, "volume": 276577.0}, {"date": "2020-09-09", "close": 0.085, "volume": 398207.0}, {"date": "2020-09-10", "close": 0.086, "volume": 529746.0}, {"date": "2020-09-11", "close": 0.086, "volume": 346519.0}, {"date": "2020-09-14", "close": 0.085, "volume": 287093.0}, {"date": "2020-09-15", "close": 0.084, "volume": 330982.0}, {"date": "2020-09-16", "close": 0.084, "volume": 228723.0}, {"date": "2020-09-17", "close": 0.083, "volume": 296374.0}, {"date": "2020-09-18", "close": 0.083, "volume": 302000.0}, {"date": "2020-09-21", "close": 0.082, "volume": 840690.0}, {"date": "2020-09-22", "close": 0.08, "volume": 305187.0}, {"date": "2020-09-23", "close": 0.08, "volume": 534200.0}, {"date": "2020-09-25", "close": 0.08, "volume": 667897.0}, {"date": "2020-09-28", "close": 0.08, "volume": 175510.0}, {"date": "2020-09-29", "close": 0.08, "volume": 658890.0}, {"date": "2020-09-30", "close": 0.08, "volume": 830500.0}, {"date": "2020-10-01", "close": 0.079, "volume": 592009.0}, {"date": "2020-10-02", "close": 0.079, "volume": 170000.0}, {"date": "2020-10-05", "close": 0.08, "volume": 174380.0}, {"date": "2020-10-06", "close": 0.08, "volume": 557423.0}, {"date": "2020-10-07", "close": 0.08, "volume": 464372.0}, {"date": "2020-10-08", "close": 0.08, "volume": 1622992.0}, {"date": "2020-10-09", "close": 0.08, "volume": 598247.0}, {"date": "2020-10-12", "close": 0.081, "volume": 354101.0}, {"date": "2020-10-13", "close": 0.09, "volume": 1325400.0}, {"date": "2020-10-14", "close": 0.1, "volume": 1575972.0}, {"date": "2020-10-15", "close": 0.087, "volume": 895470.0}, {"date": "2020-10-16", "close": 0.093, "volume": 672279.0}, {"date": "2020-10-19", "close": 0.1, "volume": 690231.0}, {"date": "2020-10-20", "close": 0.095, "volume": 498459.0}, {"date": "2020-10-21", "close": 0.096, "volume": 193941.0}, {"date": "2020-10-22", "close": 0.095, "volume": 42672.0}, {"date": "2020-10-23", "close": 0.093, "volume": 173000.0}, {"date": "2020-10-26", "close": 0.093, "volume": 242468.0}, {"date": "2020-10-27", "close": 0.094, "volume": 355055.0}, {"date": "2020-10-28", "close": 0.095, "volume": 717846.0}, {"date": "2020-10-29", "close": 0.091, "volume": 130350.0}, {"date": "2020-10-30", "close": 0.095, "volume": 493132.0}, {"date": "2020-11-02", "close": 0.094, "volume": 257994.0}, {"date": "2020-11-03", "close": 0.093, "volume": 139554.0}, {"date": "2020-11-04", "close": 0.091, "volume": 91253.0}, {"date": "2020-11-05", "close": 0.096, "volume": 200949.0}, {"date": "2020-11-06", "close": 0.093, "volume": 132375.0}, {"date": "2020-11-09", "close": 0.092, "volume": 608782.0}, {"date": "2020-11-10", "close": 0.093, "volume": 460304.0}, {"date": "2020-11-11", "close": 0.09, "volume": 475803.0}, {"date": "2020-11-12", "close": 0.09, "volume": 527983.0}, {"date": "2020-11-13", "close": 0.089, "volume": 311659.0}, {"date": "2020-11-16", "close": 0.09, "volume": 108137.0}, {"date": "2020-11-17", "close": 0.089, "volume": 418005.0}, {"date": "2020-11-18", "close": 0.09, "volume": 2174614.0}, {"date": "2020-11-19", "close": 0.09, "volume": 449234.0}, {"date": "2020-11-20", "close": 0.089, "volume": 71759.0}, {"date": "2020-11-23", "close": 0.091, "volume": 225439.0}, {"date": "2020-11-24", "close": 0.09, "volume": 555305.0}, {"date": "2020-11-25", "close": 0.095, "volume": 6282929.0}, {"date": "2020-11-26", "close": 0.094, "volume": 2459132.0}, {"date": "2020-11-27", "close": 0.092, "volume": 726341.0}, {"date": "2020-11-30", "close": 0.095, "volume": 388313.0}, {"date": "2020-12-01", "close": 0.097, "volume": 830188.0}, {"date": "2020-12-02", "close": 0.095, "volume": 208224.0}, {"date": "2020-12-03", "close": 0.095, "volume": 567765.0}, {"date": "2020-12-04", "close": 0.092, "volume": 692358.0}, {"date": "2020-12-07", "close": 0.094, "volume": 581638.0}, {"date": "2020-12-08", "close": 0.094, "volume": 166195.0}, {"date": "2020-12-09", "close": 0.095, "volume": 2204325.0}, {"date": "2020-12-10", "close": 0.097, "volume": 2384838.0}, {"date": "2020-12-11", "close": 0.096, "volume": 5526949.0}, {"date": "2020-12-14", "close": 0.097, "volume": 1099475.0}, {"date": "2020-12-15", "close": 0.095, "volume": 2505101.0}, {"date": "2020-12-16", "close": 0.09, "volume": 1267517.0}, {"date": "2020-12-17", "close": 0.09, "volume": 1907707.0}, {"date": "2020-12-18", "close": 0.093, "volume": 762620.0}, {"date": "2020-12-21", "close": 0.135, "volume": 10457330.0}, {"date": "2020-12-22", "close": 0.125, "volume": 7966681.0}, {"date": "2020-12-23", "close": 0.12, "volume": 671894.0}, {"date": "2020-12-24", "close": 0.125, "volume": 452798.0}, {"date": "2020-12-29", "close": 0.12, "volume": 927945.0}, {"date": "2020-12-30", "close": 0.125, "volume": 571396.0}, {"date": "2020-12-31", "close": 0.12, "volume": 383689.0}, {"date": "2021-01-04", "close": 0.125, "volume": 963534.0}, {"date": "2021-01-05", "close": 0.115, "volume": 1281705.0}, {"date": "2021-01-06", "close": 0.12, "volume": 1737924.0}, {"date": "2021-01-07", "close": 0.11, "volume": 1431827.0}, {"date": "2021-01-08", "close": 0.12, "volume": 660326.0}, {"date": "2021-01-11", "close": 0.145, "volume": 4264564.0}, {"date": "2021-01-12", "close": 0.135, "volume": 653581.0}, {"date": "2021-01-13", "close": 0.145, "volume": 3161000.0}, {"date": "2021-01-14", "close": 0.155, "volume": 1219550.0}, {"date": "2021-01-15", "close": 0.175, "volume": 2374579.0}, {"date": "2021-01-18", "close": 0.155, "volume": 2210516.0}, {"date": "2021-01-19", "close": 0.145, "volume": 926067.0}, {"date": "2021-01-20", "close": 0.155, "volume": 714671.0}, {"date": "2021-01-21", "close": 0.15, "volume": 534903.0}, {"date": "2021-01-22", "close": 0.145, "volume": 392127.0}, {"date": "2021-01-25", "close": 0.145, "volume": 627954.0}, {"date": "2021-01-27", "close": 0.16, "volume": 927798.0}, {"date": "2021-01-28", "close": 0.145, "volume": 2064664.0}, {"date": "2021-01-29", "close": 0.147, "volume": 1406608.0}, {"date": "2021-02-01", "close": 0.15, "volume": 1012208.0}, {"date": "2021-02-02", "close": 0.15, "volume": 429363.0}, {"date": "2021-02-03", "close": 0.16, "volume": 1842246.0}, {"date": "2021-02-04", "close": 0.165, "volume": 529183.0}, {"date": "2021-02-05", "close": 0.165, "volume": 299480.0}, {"date": "2021-02-08", "close": 0.155, "volume": 633501.0}, {"date": "2021-02-09", "close": 0.155, "volume": 414418.0}, {"date": "2021-02-10", "close": 0.155, "volume": 873289.0}, {"date": "2021-02-11", "close": 0.15, "volume": 829096.0}, {"date": "2021-02-12", "close": 0.145, "volume": 673463.0}, {"date": "2021-02-15", "close": 0.14, "volume": 1092133.0}, {"date": "2021-02-16", "close": 0.14, "volume": 400164.0}, {"date": "2021-02-17", "close": 0.135, "volume": 418371.0}, {"date": "2021-02-18", "close": 0.14, "volume": 462699.0}, {"date": "2021-02-19", "close": 0.14, "volume": 432078.0}, {"date": "2021-02-22", "close": 0.14, "volume": 209927.0}, {"date": "2021-02-23", "close": 0.135, "volume": 2384109.0}, {"date": "2021-02-24", "close": 0.13, "volume": 1209497.0}, {"date": "2021-02-25", "close": 0.14, "volume": 892519.0}, {"date": "2021-02-26", "close": 0.14, "volume": 404855.0}, {"date": "2021-03-01", "close": 0.145, "volume": 1338699.0}, {"date": "2021-03-02", "close": 0.145, "volume": 694279.0}, {"date": "2021-03-03", "close": 0.14, "volume": 121840.0}, {"date": "2021-03-04", "close": 0.135, "volume": 1166417.0}, {"date": "2021-03-05", "close": 0.125, "volume": 626273.0}, {"date": "2021-03-08", "close": 0.135, "volume": 1710610.0}, {"date": "2021-03-09", "close": 0.13, "volume": 702379.0}, {"date": "2021-03-10", "close": 0.13, "volume": 1076999.0}, {"date": "2021-03-11", "close": 0.135, "volume": 526993.0}, {"date": "2021-03-12", "close": 0.13, "volume": 1599753.0}, {"date": "2021-03-15", "close": 0.135, "volume": 388083.0}, {"date": "2021-03-16", "close": 0.145, "volume": 1425520.0}, {"date": "2021-03-17", "close": 0.14, "volume": 352115.0}, {"date": "2021-03-18", "close": 0.155, "volume": 1954649.0}, {"date": "2021-03-19", "close": 0.155, "volume": 822076.0}, {"date": "2021-03-22", "close": 0.16, "volume": 3015038.0}, {"date": "2021-03-23", "close": 0.155, "volume": 666026.0}, {"date": "2021-03-24", "close": 0.155, "volume": 602724.0}, {"date": "2021-03-25", "close": 0.155, "volume": 460895.0}, {"date": "2021-03-26", "close": 0.155, "volume": 1003357.0}, {"date": "2021-03-29", "close": 0.185, "volume": 4274063.0}, {"date": "2021-03-30", "close": 0.175, "volume": 1129951.0}, {"date": "2021-03-31", "close": 0.175, "volume": 563967.0}, {"date": "2021-04-01", "close": 0.18, "volume": 833721.0}, {"date": "2021-04-06", "close": 0.185, "volume": 1342374.0}, {"date": "2021-04-07", "close": 0.17, "volume": 787689.0}, {"date": "2021-04-08", "close": 0.175, "volume": 348958.0}, {"date": "2021-04-09", "close": 0.175, "volume": 356373.0}, {"date": "2021-04-12", "close": 0.175, "volume": 646291.0}, {"date": "2021-04-13", "close": 0.17, "volume": 616907.0}, {"date": "2021-04-14", "close": 0.18, "volume": 1093976.0}, {"date": "2021-04-15", "close": 0.175, "volume": 530788.0}, {"date": "2021-04-16", "close": 0.19, "volume": 869830.0}, {"date": "2021-04-19", "close": 0.185, "volume": 2433746.0}, {"date": "2021-04-20", "close": 0.22, "volume": 4468491.0}, {"date": "2021-04-21", "close": 0.205, "volume": 1346170.0}, {"date": "2021-04-22", "close": 0.19, "volume": 956900.0}, {"date": "2021-04-23", "close": 0.195, "volume": 472046.0}, {"date": "2021-04-26", "close": 0.19, "volume": 642477.0}, {"date": "2021-04-27", "close": 0.195, "volume": 370985.0}, {"date": "2021-04-28", "close": 0.2, "volume": 418285.0}, {"date": "2021-04-30", "close": 0.165, "volume": 3287746.0}, {"date": "2021-05-03", "close": 0.16, "volume": 2119156.0}, {"date": "2021-05-04", "close": 0.16, "volume": 1953520.0}, {"date": "2021-05-05", "close": 0.15, "volume": 4634767.0}, {"date": "2021-05-06", "close": 0.15, "volume": 4952177.0}, {"date": "2021-05-07", "close": 0.15, "volume": 6950199.0}, {"date": "2021-05-10", "close": 0.145, "volume": 5564981.0}, {"date": "2021-05-11", "close": 0.15, "volume": 2473304.0}, {"date": "2021-05-12", "close": 0.145, "volume": 1689693.0}, {"date": "2021-05-13", "close": 0.15, "volume": 1035815.0}, {"date": "2021-05-14", "close": 0.145, "volume": 1343720.0}, {"date": "2021-05-17", "close": 0.155, "volume": 4633293.0}, {"date": "2021-05-18", "close": 0.155, "volume": 1174037.0}, {"date": "2021-05-19", "close": 0.15, "volume": 719499.0}, {"date": "2021-05-20", "close": 0.15, "volume": 395271.0}, {"date": "2021-05-21", "close": 0.155, "volume": 1823783.0}, {"date": "2021-05-24", "close": 0.155, "volume": 577094.0}, {"date": "2021-05-25", "close": 0.15, "volume": 3273614.0}, {"date": "2021-05-26", "close": 0.15, "volume": 3775742.0}, {"date": "2021-05-27", "close": 0.15, "volume": 2598013.0}, {"date": "2021-05-28", "close": 0.152, "volume": 2412258.0}, {"date": "2021-05-31", "close": 0.16, "volume": 1415062.0}, {"date": "2021-06-01", "close": 0.15, "volume": 2549702.0}, {"date": "2021-06-02", "close": 0.155, "volume": 916208.0}, {"date": "2021-06-03", "close": 0.155, "volume": 410615.0}, {"date": "2021-06-04", "close": 0.16, "volume": 714424.0}, {"date": "2021-06-07", "close": 0.16, "volume": 720373.0}, {"date": "2021-06-08", "close": 0.16, "volume": 984438.0}, {"date": "2021-06-09", "close": 0.16, "volume": 1537333.0}, {"date": "2021-06-10", "close": 0.155, "volume": 1238562.0}, {"date": "2021-06-11", "close": 0.16, "volume": 1756859.0}, {"date": "2021-06-15", "close": 0.1575, "volume": 1643576.0}, {"date": "2021-06-16", "close": 0.15, "volume": 3078337.0}, {"date": "2021-06-17", "close": 0.15, "volume": 1222019.0}, {"date": "2021-06-18", "close": 0.155, "volume": 933491.0}, {"date": "2021-06-21", "close": 0.15, "volume": 529702.0}, {"date": "2021-06-22", "close": 0.15, "volume": 1499727.0}, {"date": "2021-06-23", "close": 0.15, "volume": 884553.0}, {"date": "2021-06-24", "close": 0.145, "volume": 1373149.0}, {"date": "2021-06-25", "close": 0.145, "volume": 1474227.0}, {"date": "2021-06-28", "close": 0.145, "volume": 772840.0}, {"date": "2021-06-29", "close": 0.155, "volume": 3696877.0}, {"date": "2021-06-30", "close": 0.15, "volume": 580744.0}, {"date": "2021-07-01", "close": 0.155, "volume": 1445427.0}, {"date": "2021-07-02", "close": 0.16, "volume": 438673.0}, {"date": "2021-07-05", "close": 0.165, "volume": 1296435.0}, {"date": "2021-07-06", "close": 0.15, "volume": 1872323.0}, {"date": "2021-07-07", "close": 0.155, "volume": 854478.0}, {"date": "2021-07-08", "close": 0.155, "volume": 1308226.0}, {"date": "2021-07-09", "close": 0.145, "volume": 1633150.0}, {"date": "2021-07-12", "close": 0.15, "volume": 432757.0}, {"date": "2021-07-13", "close": 0.15, "volume": 413831.0}, {"date": "2021-07-14", "close": 0.15, "volume": 643227.0}, {"date": "2021-07-15", "close": 0.14, "volume": 1264231.0}, {"date": "2021-07-16", "close": 0.135, "volume": 1967272.0}, {"date": "2021-07-19", "close": 0.14, "volume": 971077.0}, {"date": "2021-07-20", "close": 0.14, "volume": 2170707.0}, {"date": "2021-07-21", "close": 0.13, "volume": 584204.0}, {"date": "2021-07-22", "close": 0.14, "volume": 834192.0}, {"date": "2021-07-23", "close": 0.14, "volume": 553326.0}, {"date": "2021-07-26", "close": 0.135, "volume": 451696.0}, {"date": "2021-07-27", "close": 0.125, "volume": 466723.0}, {"date": "2021-07-28", "close": 0.13, "volume": 928392.0}, {"date": "2021-07-29", "close": 0.14, "volume": 959980.0}, {"date": "2021-07-30", "close": 0.135, "volume": 788232.0}, {"date": "2021-08-02", "close": 0.13, "volume": 2608065.0}, {"date": "2021-08-03", "close": 0.13, "volume": 664596.0}, {"date": "2021-08-04", "close": 0.13, "volume": 1289946.0}, {"date": "2021-08-05", "close": 0.135, "volume": 4217704.0}, {"date": "2021-08-06", "close": 0.13, "volume": 1488384.0}, {"date": "2021-08-09", "close": 0.125, "volume": 2635779.0}, {"date": "2021-08-10", "close": 0.135, "volume": 3369700.0}, {"date": "2021-08-11", "close": 0.145, "volume": 1843156.0}, {"date": "2021-08-12", "close": 0.14, "volume": 456152.0}, {"date": "2021-08-13", "close": 0.14, "volume": 1267321.0}, {"date": "2021-08-16", "close": 0.135, "volume": 237021.0}, {"date": "2021-08-17", "close": 0.13, "volume": 694824.0}, {"date": "2021-08-18", "close": 0.13, "volume": 741962.0}, {"date": "2021-08-19", "close": 0.135, "volume": 1219312.0}, {"date": "2021-08-20", "close": 0.135, "volume": 51781.0}, {"date": "2021-08-23", "close": 0.14, "volume": 1048679.0}, {"date": "2021-08-24", "close": 0.14, "volume": 345394.0}, {"date": "2021-08-25", "close": 0.14, "volume": 467418.0}, {"date": "2021-08-26", "close": 0.1425, "volume": 860950.0}, {"date": "2021-08-27", "close": 0.145, "volume": 456870.0}, {"date": "2021-08-30", "close": 0.15, "volume": 653077.0}, {"date": "2021-08-31", "close": 0.15, "volume": 1049069.0}, {"date": "2021-09-01", "close": 0.1475, "volume": 368452.0}, {"date": "2021-09-02", "close": 0.15, "volume": 635605.0}, {"date": "2021-09-03", "close": 0.155, "volume": 1475962.0}, {"date": "2021-09-06", "close": 0.15, "volume": 526345.0}, {"date": "2021-09-07", "close": 0.1425, "volume": 746619.0}, {"date": "2021-09-08", "close": 0.145, "volume": 1253638.0}, {"date": "2021-09-09", "close": 0.14, "volume": 1509671.0}, {"date": "2021-09-10", "close": 0.1425, "volume": 331839.0}, {"date": "2021-09-13", "close": 0.14, "volume": 990259.0}, {"date": "2021-09-14", "close": 0.16, "volume": 2254370.0}, {"date": "2021-09-15", "close": 0.155, "volume": 524570.0}, {"date": "2021-09-16", "close": 0.16, "volume": 1176723.0}, {"date": "2021-09-17", "close": 0.155, "volume": 2289162.0}, {"date": "2021-09-20", "close": 0.15, "volume": 1457600.0}, {"date": "2021-09-21", "close": 0.14, "volume": 944921.0}, {"date": "2021-09-22", "close": 0.16, "volume": 1531901.0}, {"date": "2021-09-23", "close": 0.165, "volume": 644360.0}, {"date": "2021-09-24", "close": 0.1575, "volume": 1074109.0}, {"date": "2021-09-27", "close": 0.16, "volume": 473877.0}, {"date": "2021-09-28", "close": 0.165, "volume": 644936.0}, {"date": "2021-09-29", "close": 0.16, "volume": 275150.0}, {"date": "2021-09-30", "close": 0.155, "volume": 1301431.0}, {"date": "2021-10-01", "close": 0.16, "volume": 727785.0}, {"date": "2021-10-04", "close": 0.175, "volume": 5096656.0}, {"date": "2021-10-05", "close": 0.17, "volume": 1606654.0}, {"date": "2021-10-06", "close": 0.165, "volume": 1793572.0}, {"date": "2021-10-07", "close": 0.16, "volume": 1134485.0}, {"date": "2021-10-08", "close": 0.165, "volume": 1485743.0}, {"date": "2021-10-11", "close": 0.165, "volume": 1036997.0}, {"date": "2021-10-12", "close": 0.125, "volume": 11496387.0}, {"date": "2021-10-13", "close": 0.115, "volume": 3438127.0}, {"date": "2021-10-14", "close": 0.115, "volume": 2619830.0}, {"date": "2021-10-15", "close": 0.12, "volume": 2537956.0}, {"date": "2021-10-18", "close": 0.1225, "volume": 718296.0}, {"date": "2021-10-19", "close": 0.115, "volume": 841656.0}, {"date": "2021-10-20", "close": 0.12, "volume": 916274.0}, {"date": "2021-10-21", "close": 0.115, "volume": 1180137.0}, {"date": "2021-10-22", "close": 0.12, "volume": 1137951.0}, {"date": "2021-10-25", "close": 0.135, "volume": 2423397.0}, {"date": "2021-10-26", "close": 0.135, "volume": 1424947.0}, {"date": "2021-10-27", "close": 0.135, "volume": 488367.0}, {"date": "2021-10-28", "close": 0.125, "volume": 1303940.0}, {"date": "2021-10-29", "close": 0.14, "volume": 839257.0}, {"date": "2021-11-01", "close": 0.13, "volume": 2347743.0}, {"date": "2021-11-02", "close": 0.13, "volume": 580296.0}, {"date": "2021-11-03", "close": 0.15, "volume": 5097185.0}, {"date": "2021-11-04", "close": 0.14, "volume": 873592.0}, {"date": "2021-11-05", "close": 0.145, "volume": 1117768.0}, {"date": "2021-11-08", "close": 0.14, "volume": 678196.0}, {"date": "2021-11-09", "close": 0.15, "volume": 2390256.0}, {"date": "2021-11-10", "close": 0.14, "volume": 1344171.0}, {"date": "2021-11-11", "close": 0.145, "volume": 530732.0}, {"date": "2021-11-12", "close": 0.15, "volume": 1240864.0}, {"date": "2021-11-15", "close": 0.15, "volume": 189115.0}, {"date": "2021-11-16", "close": 0.145, "volume": 1070728.0}, {"date": "2021-11-17", "close": 0.13, "volume": 2687395.0}, {"date": "2021-11-18", "close": 0.14, "volume": 1558489.0}, {"date": "2021-11-23", "close": 0.16, "volume": 11432617.0}, {"date": "2021-11-24", "close": 0.165, "volume": 1378674.0}, {"date": "2021-11-25", "close": 0.17, "volume": 3214706.0}, {"date": "2021-11-26", "close": 0.17, "volume": 1514956.0}, {"date": "2021-11-29", "close": 0.18, "volume": 2508249.0}, {"date": "2021-11-30", "close": 0.185, "volume": 2490846.0}, {"date": "2021-12-01", "close": 0.185, "volume": 4525884.0}, {"date": "2021-12-02", "close": 0.19, "volume": 2790563.0}, {"date": "2021-12-03", "close": 0.18, "volume": 1956710.0}, {"date": "2021-12-06", "close": 0.18, "volume": 1479229.0}, {"date": "2021-12-07", "close": 0.18, "volume": 852871.0}, {"date": "2021-12-08", "close": 0.19, "volume": 3440585.0}, {"date": "2021-12-09", "close": 0.2, "volume": 4294324.0}, {"date": "2021-12-10", "close": 0.21, "volume": 1954739.0}, {"date": "2021-12-13", "close": 0.185, "volume": 3000769.0}, {"date": "2021-12-14", "close": 0.185, "volume": 2748581.0}, {"date": "2021-12-15", "close": 0.18, "volume": 515992.0}, {"date": "2021-12-16", "close": 0.2, "volume": 1727980.0}, {"date": "2021-12-17", "close": 0.21, "volume": 2187742.0}, {"date": "2021-12-20", "close": 0.19, "volume": 1156551.0}, {"date": "2021-12-21", "close": 0.21, "volume": 1587954.0}, {"date": "2021-12-22", "close": 0.205, "volume": 675889.0}, {"date": "2021-12-23", "close": 0.215, "volume": 997863.0}, {"date": "2021-12-24", "close": 0.215, "volume": 404660.0}, {"date": "2021-12-29", "close": 0.23, "volume": 2019315.0}, {"date": "2021-12-30", "close": 0.23, "volume": 549413.0}, {"date": "2021-12-31", "close": 0.23, "volume": 596086.0}, {"date": "2022-01-04", "close": 0.245, "volume": 4643108.0}, {"date": "2022-01-05", "close": 0.235, "volume": 1566631.0}, {"date": "2022-01-06", "close": 0.225, "volume": 508264.0}, {"date": "2022-01-07", "close": 0.225, "volume": 766908.0}, {"date": "2022-01-10", "close": 0.215, "volume": 1171696.0}, {"date": "2022-01-11", "close": 0.225, "volume": 885728.0}, {"date": "2022-01-12", "close": 0.215, "volume": 820706.0}, {"date": "2022-01-13", "close": 0.235, "volume": 1330315.0}, {"date": "2022-01-14", "close": 0.23, "volume": 507325.0}, {"date": "2022-01-17", "close": 0.235, "volume": 1030985.0}, {"date": "2022-01-18", "close": 0.23, "volume": 529336.0}, {"date": "2022-01-19", "close": 0.23, "volume": 827240.0}, {"date": "2022-01-20", "close": 0.21, "volume": 1079728.0}, {"date": "2022-01-21", "close": 0.2, "volume": 1482740.0}, {"date": "2022-01-24", "close": 0.18, "volume": 5586484.0}, {"date": "2022-01-25", "close": 0.175, "volume": 2826103.0}, {"date": "2022-01-27", "close": 0.185, "volume": 1595313.0}, {"date": "2022-01-28", "close": 0.185, "volume": 447755.0}, {"date": "2022-01-31", "close": 0.21, "volume": 1649613.0}, {"date": "2022-02-01", "close": 0.21, "volume": 919406.0}, {"date": "2022-02-02", "close": 0.205, "volume": 1670651.0}, {"date": "2022-02-03", "close": 0.21, "volume": 609185.0}, {"date": "2022-02-04", "close": 0.21, "volume": 451498.0}, {"date": "2022-02-07", "close": 0.21, "volume": 436343.0}, {"date": "2022-02-08", "close": 0.235, "volume": 3348701.0}, {"date": "2022-02-09", "close": 0.24, "volume": 978762.0}, {"date": "2022-02-10", "close": 0.25, "volume": 502858.0}, {"date": "2022-02-11", "close": 0.245, "volume": 1211673.0}, {"date": "2022-02-14", "close": 0.26, "volume": 2964068.0}, {"date": "2022-02-15", "close": 0.245, "volume": 1342890.0}, {"date": "2022-02-16", "close": 0.25, "volume": 676416.0}, {"date": "2022-02-17", "close": 0.25, "volume": 606174.0}, {"date": "2022-02-18", "close": 0.25, "volume": 1581830.0}, {"date": "2022-02-21", "close": 0.245, "volume": 2700664.0}, {"date": "2022-02-22", "close": 0.24, "volume": 918915.0}, {"date": "2022-02-23", "close": 0.235, "volume": 1772320.0}, {"date": "2022-02-24", "close": 0.235, "volume": 2373623.0}, {"date": "2022-02-25", "close": 0.26, "volume": 1966798.0}, {"date": "2022-02-28", "close": 0.255, "volume": 2350761.0}, {"date": "2022-03-01", "close": 0.185, "volume": 12485850.0}, {"date": "2022-03-02", "close": 0.195, "volume": 5077517.0}, {"date": "2022-03-03", "close": 0.185, "volume": 1750946.0}, {"date": "2022-03-04", "close": 0.18, "volume": 3012911.0}, {"date": "2022-03-07", "close": 0.175, "volume": 1876402.0}, {"date": "2022-03-08", "close": 0.17, "volume": 3574334.0}, {"date": "2022-03-09", "close": 0.17, "volume": 3060054.0}, {"date": "2022-03-10", "close": 0.19, "volume": 2084422.0}, {"date": "2022-03-11", "close": 0.2, "volume": 3327898.0}, {"date": "2022-03-14", "close": 0.195, "volume": 640018.0}, {"date": "2022-03-15", "close": 0.18, "volume": 1144157.0}, {"date": "2022-03-16", "close": 0.185, "volume": 434397.0}, {"date": "2022-03-17", "close": 0.19, "volume": 540707.0}, {"date": "2022-03-18", "close": 0.18, "volume": 1107179.0}, {"date": "2022-03-21", "close": 0.18, "volume": 432243.0}, {"date": "2022-03-22", "close": 0.245, "volume": 7493214.0}, {"date": "2022-03-23", "close": 0.24, "volume": 8652072.0}, {"date": "2022-03-24", "close": 0.25, "volume": 2496401.0}, {"date": "2022-03-25", "close": 0.245, "volume": 780909.0}, {"date": "2022-03-28", "close": 0.255, "volume": 1155282.0}, {"date": "2022-03-29", "close": 0.24, "volume": 287523.0}, {"date": "2022-03-30", "close": 0.245, "volume": 677363.0}, {"date": "2022-03-31", "close": 0.235, "volume": 528331.0}, {"date": "2022-04-01", "close": 0.25, "volume": 1653126.0}, {"date": "2022-04-04", "close": 0.25, "volume": 652235.0}, {"date": "2022-04-05", "close": 0.24, "volume": 683152.0}, {"date": "2022-04-06", "close": 0.245, "volume": 1604173.0}, {"date": "2022-04-07", "close": 0.245, "volume": 303815.0}, {"date": "2022-04-08", "close": 0.235, "volume": 549760.0}, {"date": "2022-04-11", "close": 0.225, "volume": 437981.0}, {"date": "2022-04-12", "close": 0.225, "volume": 772863.0}, {"date": "2022-04-13", "close": 0.235, "volume": 379405.0}, {"date": "2022-04-14", "close": 0.25, "volume": 1050472.0}, {"date": "2022-04-19", "close": 0.24, "volume": 357316.0}, {"date": "2022-04-20", "close": 0.22, "volume": 1060965.0}, {"date": "2022-04-21", "close": 0.235, "volume": 689032.0}, {"date": "2022-04-22", "close": 0.22, "volume": 806545.0}, {"date": "2022-04-26", "close": 0.22, "volume": 2442526.0}, {"date": "2022-04-27", "close": 0.195, "volume": 2880991.0}, {"date": "2022-04-28", "close": 0.205, "volume": 501126.0}, {"date": "2022-04-29", "close": 0.21, "volume": 180341.0}, {"date": "2022-05-03", "close": 0.18, "volume": 5512722.0}, {"date": "2022-05-04", "close": 0.17, "volume": 2070084.0}, {"date": "2022-05-05", "close": 0.16, "volume": 971283.0}, {"date": "2022-05-06", "close": 0.16, "volume": 300540.0}, {"date": "2022-05-09", "close": 0.15, "volume": 1326157.0}, {"date": "2022-05-10", "close": 0.15, "volume": 1668620.0}, {"date": "2022-05-11", "close": 0.16, "volume": 464215.0}, {"date": "2022-05-12", "close": 0.16, "volume": 1156263.0}, {"date": "2022-05-13", "close": 0.17, "volume": 800266.0}, {"date": "2022-05-16", "close": 0.17, "volume": 178457.0}, {"date": "2022-05-17", "close": 0.175, "volume": 514005.0}, {"date": "2022-05-18", "close": 0.17, "volume": 422264.0}, {"date": "2022-05-19", "close": 0.17, "volume": 276973.0}, {"date": "2022-05-20", "close": 0.16, "volume": 1951955.0}, {"date": "2022-05-23", "close": 0.165, "volume": 172388.0}, {"date": "2022-05-24", "close": 0.165, "volume": 563728.0}, {"date": "2022-05-25", "close": 0.17, "volume": 582116.0}, {"date": "2022-05-26", "close": 0.17, "volume": 306539.0}, {"date": "2022-05-27", "close": 0.17, "volume": 1443107.0}, {"date": "2022-05-30", "close": 0.175, "volume": 1144847.0}, {"date": "2022-05-31", "close": 0.17, "volume": 246254.0}, {"date": "2022-06-01", "close": 0.165, "volume": 406300.0}, {"date": "2022-06-02", "close": 0.165, "volume": 594527.0}, {"date": "2022-06-03", "close": 0.165, "volume": 222474.0}, {"date": "2022-06-06", "close": 0.165, "volume": 564516.0}, {"date": "2022-06-07", "close": 0.16, "volume": 724453.0}, {"date": "2022-06-08", "close": 0.155, "volume": 463708.0}, {"date": "2022-06-09", "close": 0.155, "volume": 626531.0}, {"date": "2022-06-10", "close": 0.15, "volume": 568837.0}, {"date": "2022-06-14", "close": 0.14, "volume": 1537491.0}, {"date": "2022-06-15", "close": 0.145, "volume": 297407.0}, {"date": "2022-06-16", "close": 0.14, "volume": 539232.0}, {"date": "2022-06-17", "close": 0.145, "volume": 262593.0}, {"date": "2022-06-20", "close": 0.145, "volume": 213226.0}, {"date": "2022-06-21", "close": 0.135, "volume": 271477.0}, {"date": "2022-06-22", "close": 0.135, "volume": 1131717.0}, {"date": "2022-06-23", "close": 0.135, "volume": 575377.0}, {"date": "2022-06-24", "close": 0.14, "volume": 215533.0}, {"date": "2022-06-27", "close": 0.135, "volume": 317195.0}, {"date": "2022-06-28", "close": 0.14, "volume": 1817915.0}, {"date": "2022-06-29", "close": 0.135, "volume": 238939.0}, {"date": "2022-06-30", "close": 0.135, "volume": 1686950.0}, {"date": "2022-07-01", "close": 0.13, "volume": 397697.0}, {"date": "2022-07-04", "close": 0.12, "volume": 1216169.0}, {"date": "2022-07-05", "close": 0.14, "volume": 1106020.0}, {"date": "2022-07-06", "close": 0.135, "volume": 78041.0}, {"date": "2022-07-07", "close": 0.13, "volume": 391205.0}, {"date": "2022-07-08", "close": 0.13, "volume": 101951.0}, {"date": "2022-07-11", "close": 0.135, "volume": 250368.0}, {"date": "2022-07-12", "close": 0.125, "volume": 460321.0}, {"date": "2022-07-13", "close": 0.13, "volume": 515397.0}, {"date": "2022-07-14", "close": 0.135, "volume": 467533.0}, {"date": "2022-07-15", "close": 0.13, "volume": 223884.0}, {"date": "2022-07-18", "close": 0.135, "volume": 21556.0}, {"date": "2022-07-19", "close": 0.135, "volume": 238713.0}, {"date": "2022-07-20", "close": 0.13, "volume": 235115.0}, {"date": "2022-07-21", "close": 0.13, "volume": 70176.0}, {"date": "2022-07-22", "close": 0.13, "volume": 212697.0}, {"date": "2022-07-25", "close": 0.1275, "volume": 105957.0}, {"date": "2022-07-26", "close": 0.13, "volume": 601108.0}, {"date": "2022-07-27", "close": 0.13, "volume": 238321.0}, {"date": "2022-07-28", "close": 0.13, "volume": 28779.0}, {"date": "2022-07-29", "close": 0.14, "volume": 479104.0}, {"date": "2022-08-01", "close": 0.13, "volume": 467730.0}, {"date": "2022-08-02", "close": 0.13, "volume": 800549.0}, {"date": "2022-08-03", "close": 0.12, "volume": 587843.0}, {"date": "2022-08-04", "close": 0.13, "volume": 324689.0}, {"date": "2022-08-05", "close": 0.135, "volume": 523535.0}, {"date": "2022-08-08", "close": 0.13, "volume": 303305.0}, {"date": "2022-08-09", "close": 0.125, "volume": 155087.0}, {"date": "2022-08-10", "close": 0.13, "volume": 192561.0}, {"date": "2022-08-11", "close": 0.135, "volume": 84539.0}, {"date": "2022-08-12", "close": 0.125, "volume": 156601.0}, {"date": "2022-08-15", "close": 0.13, "volume": 221745.0}, {"date": "2022-08-16", "close": 0.135, "volume": 212179.0}, {"date": "2022-08-17", "close": 0.125, "volume": 142666.0}, {"date": "2022-08-18", "close": 0.125, "volume": 70235.0}, {"date": "2022-08-19", "close": 0.125, "volume": 61955.0}, {"date": "2022-08-22", "close": 0.12, "volume": 55715.0}, {"date": "2022-08-23", "close": 0.13, "volume": 173248.0}, {"date": "2022-08-24", "close": 0.125, "volume": 435263.0}, {"date": "2022-08-25", "close": 0.125, "volume": 99091.0}, {"date": "2022-08-26", "close": 0.125, "volume": 112510.0}, {"date": "2022-08-29", "close": 0.125, "volume": 100000.0}, {"date": "2022-08-30", "close": 0.125, "volume": 32601.0}, {"date": "2022-08-31", "close": 0.13, "volume": 696320.0}, {"date": "2022-09-01", "close": 0.12, "volume": 305184.0}, {"date": "2022-09-02", "close": 0.13, "volume": 156690.0}, {"date": "2022-09-05", "close": 0.125, "volume": 363793.0}, {"date": "2022-09-06", "close": 0.125, "volume": 199467.0}, {"date": "2022-09-07", "close": 0.12, "volume": 149075.0}, {"date": "2022-09-08", "close": 0.1275, "volume": 129331.0}, {"date": "2022-09-09", "close": 0.125, "volume": 148238.0}, {"date": "2022-09-12", "close": 0.12, "volume": 140189.0}, {"date": "2022-09-13", "close": 0.13, "volume": 315746.0}, {"date": "2022-09-14", "close": 0.12, "volume": 124839.0}, {"date": "2022-09-15", "close": 0.125, "volume": 338525.0}, {"date": "2022-09-16", "close": 0.125, "volume": 48004.0}, {"date": "2022-09-19", "close": 0.12, "volume": 698090.0}, {"date": "2022-09-20", "close": 0.115, "volume": 848244.0}, {"date": "2022-09-21", "close": 0.115, "volume": 500671.0}, {"date": "2022-09-23", "close": 0.11, "volume": 537504.0}, {"date": "2022-09-26", "close": 0.1, "volume": 1154008.0}, {"date": "2022-09-27", "close": 0.105, "volume": 86421.0}, {"date": "2022-09-28", "close": 0.105, "volume": 91154.0}, {"date": "2022-09-29", "close": 0.099, "volume": 369614.0}, {"date": "2022-09-30", "close": 0.105, "volume": 586310.0}, {"date": "2022-10-03", "close": 0.098, "volume": 421347.0}, {"date": "2022-10-04", "close": 0.099, "volume": 1120348.0}, {"date": "2022-10-05", "close": 0.097, "volume": 659615.0}, {"date": "2022-10-06", "close": 0.098, "volume": 673209.0}, {"date": "2022-10-07", "close": 0.095, "volume": 261405.0}, {"date": "2022-10-10", "close": 0.099, "volume": 491855.0}, {"date": "2022-10-11", "close": 0.095, "volume": 512645.0}, {"date": "2022-10-12", "close": 0.095, "volume": 65492.0}, {"date": "2022-10-13", "close": 0.097, "volume": 584675.0}, {"date": "2022-10-14", "close": 0.097, "volume": 107673.0}, {"date": "2022-10-17", "close": 0.096, "volume": 69463.0}, {"date": "2022-10-18", "close": 0.094, "volume": 83437.0}, {"date": "2022-10-19", "close": 0.095, "volume": 3537.0}, {"date": "2022-10-20", "close": 0.095, "volume": 678700.0}, {"date": "2022-10-21", "close": 0.091, "volume": 525880.0}, {"date": "2022-10-24", "close": 0.089, "volume": 71985.0}, {"date": "2022-10-25", "close": 0.09, "volume": 161114.0}, {"date": "2022-10-26", "close": 0.092, "volume": 243300.0}, {"date": "2022-10-27", "close": 0.089, "volume": 440451.0}, {"date": "2022-10-28", "close": 0.088, "volume": 61047.0}, {"date": "2022-10-31", "close": 0.088, "volume": 190761.0}, {"date": "2022-11-01", "close": 0.087, "volume": 209316.0}, {"date": "2022-11-02", "close": 0.088, "volume": 144054.0}, {"date": "2022-11-03", "close": 0.087, "volume": 60827.0}, {"date": "2022-11-04", "close": 0.085, "volume": 97866.0}, {"date": "2022-11-07", "close": 0.088, "volume": 107876.0}, {"date": "2022-11-08", "close": 0.09, "volume": 624544.0}, {"date": "2022-11-09", "close": 0.091, "volume": 539000.0}, {"date": "2022-11-10", "close": 0.092, "volume": 575830.0}, {"date": "2022-11-11", "close": 0.091, "volume": 712439.0}, {"date": "2022-11-14", "close": 0.093, "volume": 50002.0}, {"date": "2022-11-15", "close": 0.099, "volume": 190974.0}, {"date": "2022-11-16", "close": 0.105, "volume": 295349.0}, {"date": "2022-11-17", "close": 0.115, "volume": 498526.0}, {"date": "2022-11-18", "close": 0.13, "volume": 719613.0}, {"date": "2022-11-21", "close": 0.13, "volume": 218085.0}, {"date": "2022-11-22", "close": 0.125, "volume": 219322.0}, {"date": "2022-11-23", "close": 0.115, "volume": 104571.0}, {"date": "2022-11-24", "close": 0.115, "volume": 11491.0}, {"date": "2022-11-25", "close": 0.115, "volume": 30241.0}, {"date": "2022-11-28", "close": 0.115, "volume": 18810.0}, {"date": "2022-11-29", "close": 0.115, "volume": 164526.0}, {"date": "2022-11-30", "close": 0.115, "volume": 6570.0}, {"date": "2022-12-01", "close": 0.105, "volume": 275790.0}, {"date": "2022-12-02", "close": 0.1, "volume": 152058.0}, {"date": "2022-12-05", "close": 0.105, "volume": 120506.0}, {"date": "2022-12-06", "close": 0.1075, "volume": 85974.0}, {"date": "2022-12-07", "close": 0.105, "volume": 155237.0}, {"date": "2022-12-08", "close": 0.11, "volume": 27747.0}, {"date": "2022-12-09", "close": 0.105, "volume": 42617.0}, {"date": "2022-12-12", "close": 0.098, "volume": 565134.0}, {"date": "2022-12-13", "close": 0.098, "volume": 20000.0}, {"date": "2022-12-14", "close": 0.1, "volume": 9140.0}, {"date": "2022-12-15", "close": 0.1, "volume": 116282.0}, {"date": "2022-12-16", "close": 0.095, "volume": 107178.0}, {"date": "2022-12-19", "close": 0.095, "volume": 14226.0}, {"date": "2022-12-20", "close": 0.094, "volume": 52457.0}, {"date": "2022-12-21", "close": 0.095, "volume": 64344.0}, {"date": "2022-12-22", "close": 0.096, "volume": 178896.0}, {"date": "2022-12-23", "close": 0.095, "volume": 254007.0}, {"date": "2022-12-28", "close": 0.094, "volume": 170930.0}, {"date": "2022-12-29", "close": 0.0925, "volume": 315000.0}, {"date": "2022-12-30", "close": 0.095, "volume": 221009.0}, {"date": "2023-01-03", "close": 0.092, "volume": 42289.0}, {"date": "2023-01-04", "close": 0.095, "volume": 14697.0}, {"date": "2023-01-05", "close": 0.093, "volume": 24876.0}, {"date": "2023-01-06", "close": 0.094, "volume": 344303.0}, {"date": "2023-01-09", "close": 0.099, "volume": 652127.0}, {"date": "2023-01-10", "close": 0.094, "volume": 263991.0}, {"date": "2023-01-11", "close": 0.095, "volume": 103021.0}, {"date": "2023-01-12", "close": 0.097, "volume": 245007.0}, {"date": "2023-01-13", "close": 0.099, "volume": 93063.0}, {"date": "2023-01-16", "close": 0.11, "volume": 275292.0}, {"date": "2023-01-17", "close": 0.11, "volume": 296500.0}, {"date": "2023-01-18", "close": 0.11, "volume": 198961.0}, {"date": "2023-01-19", "close": 0.1, "volume": 254261.0}, {"date": "2023-01-20", "close": 0.1, "volume": 54400.0}, {"date": "2023-01-23", "close": 0.105, "volume": 129339.0}, {"date": "2023-01-24", "close": 0.1, "volume": 132879.0}, {"date": "2023-01-25", "close": 0.105, "volume": 1513009.0}, {"date": "2023-01-27", "close": 0.1, "volume": 498523.0}, {"date": "2023-01-30", "close": 0.105, "volume": 217751.0}, {"date": "2023-01-31", "close": 0.105, "volume": 273271.0}, {"date": "2023-02-01", "close": 0.11, "volume": 144210.0}, {"date": "2023-02-02", "close": 0.105, "volume": 314032.0}, {"date": "2023-02-03", "close": 0.105, "volume": 294364.0}, {"date": "2023-02-06", "close": 0.105, "volume": 2349.0}, {"date": "2023-02-07", "close": 0.099, "volume": 619668.0}, {"date": "2023-02-08", "close": 0.098, "volume": 327512.0}, {"date": "2023-02-09", "close": 0.1, "volume": 414102.0}, {"date": "2023-02-10", "close": 0.094, "volume": 257725.0}, {"date": "2023-02-13", "close": 0.105, "volume": 1127916.0}, {"date": "2023-02-14", "close": 0.11, "volume": 780531.0}, {"date": "2023-02-15", "close": 0.105, "volume": 204526.0}, {"date": "2023-02-16", "close": 0.11, "volume": 173939.0}, {"date": "2023-02-17", "close": 0.105, "volume": 341288.0}, {"date": "2023-02-20", "close": 0.11, "volume": 159927.0}, {"date": "2023-02-21", "close": 0.11, "volume": 35027.0}, {"date": "2023-02-22", "close": 0.105, "volume": 212891.0}, {"date": "2023-02-23", "close": 0.1075, "volume": 700164.0}, {"date": "2023-02-24", "close": 0.115, "volume": 1239640.0}, {"date": "2023-02-27", "close": 0.12, "volume": 123077.0}, {"date": "2023-02-28", "close": 0.11, "volume": 143404.0}, {"date": "2023-03-01", "close": 0.12, "volume": 57150.0}, {"date": "2023-03-02", "close": 0.115, "volume": 86942.0}, {"date": "2023-03-03", "close": 0.115, "volume": 112079.0}, {"date": "2023-03-06", "close": 0.12, "volume": 154844.0}, {"date": "2023-03-07", "close": 0.115, "volume": 19581.0}, {"date": "2023-03-08", "close": 0.115, "volume": 120338.0}, {"date": "2023-03-10", "close": 0.105, "volume": 244290.0}, {"date": "2023-03-13", "close": 0.12, "volume": 133587.0}, {"date": "2023-03-14", "close": 0.11, "volume": 29090.0}, {"date": "2023-03-15", "close": 0.105, "volume": 4014.0}, {"date": "2023-03-16", "close": 0.105, "volume": 76842.0}, {"date": "2023-03-17", "close": 0.11, "volume": 29470.0}, {"date": "2023-03-20", "close": 0.1, "volume": 389359.0}, {"date": "2023-03-21", "close": 0.1, "volume": 168955.0}, {"date": "2023-03-22", "close": 0.1, "volume": 33559.0}, {"date": "2023-03-23", "close": 0.1, "volume": 129081.0}, {"date": "2023-03-24", "close": 0.099, "volume": 258621.0}, {"date": "2023-03-27", "close": 0.099, "volume": 11239.0}, {"date": "2023-03-28", "close": 0.1, "volume": 71339.0}, {"date": "2023-03-29", "close": 0.096, "volume": 32947.0}, {"date": "2023-03-30", "close": 0.1, "volume": 25638.0}, {"date": "2023-03-31", "close": 0.105, "volume": 309667.0}, {"date": "2023-04-03", "close": 0.105, "volume": 61767.0}, {"date": "2023-04-04", "close": 0.105, "volume": 250200.0}, {"date": "2023-04-05", "close": 0.1, "volume": 151045.0}, {"date": "2023-04-06", "close": 0.115, "volume": 502291.0}, {"date": "2023-04-11", "close": 0.099, "volume": 1145090.0}, {"date": "2023-04-12", "close": 0.1, "volume": 99218.0}, {"date": "2023-04-13", "close": 0.098, "volume": 290985.0}, {"date": "2023-04-14", "close": 0.098, "volume": 90297.0}, {"date": "2023-04-17", "close": 0.097, "volume": 151221.0}, {"date": "2023-04-18", "close": 0.1075, "volume": 454517.0}, {"date": "2023-04-19", "close": 0.099, "volume": 866613.0}, {"date": "2023-04-20", "close": 0.1, "volume": 334739.0}, {"date": "2023-04-21", "close": 0.105, "volume": 139962.0}, {"date": "2023-04-24", "close": 0.098, "volume": 22764.0}, {"date": "2023-04-26", "close": 0.099, "volume": 705665.0}, {"date": "2023-04-27", "close": 0.1, "volume": 385682.0}, {"date": "2023-04-28", "close": 0.11, "volume": 52000.0}, {"date": "2023-05-01", "close": 0.105, "volume": 51937.0}, {"date": "2023-05-02", "close": 0.1, "volume": 21385.0}, {"date": "2023-05-03", "close": 0.1, "volume": 327404.0}, {"date": "2023-05-04", "close": 0.1, "volume": 100458.0}, {"date": "2023-05-05", "close": 0.099, "volume": 5296.0}, {"date": "2023-05-08", "close": 0.097, "volume": 450896.0}, {"date": "2023-05-09", "close": 0.097, "volume": 32401.0}, {"date": "2023-05-10", "close": 0.098, "volume": 13108.0}, {"date": "2023-05-11", "close": 0.097, "volume": 208826.0}, {"date": "2023-05-12", "close": 0.097, "volume": 215588.0}, {"date": "2023-05-15", "close": 0.1, "volume": 202297.0}, {"date": "2023-05-16", "close": 0.1, "volume": 238375.0}, {"date": "2023-05-17", "close": 0.1, "volume": 125477.0}, {"date": "2023-05-18", "close": 0.105, "volume": 201034.0}, {"date": "2023-05-19", "close": 0.1, "volume": 383350.0}, {"date": "2023-05-22", "close": 0.099, "volume": 305186.0}, {"date": "2023-05-24", "close": 0.098, "volume": 247656.0}, {"date": "2023-05-25", "close": 0.1, "volume": 462211.0}, {"date": "2023-05-26", "close": 0.1, "volume": 104627.0}, {"date": "2023-05-29", "close": 0.095, "volume": 332305.0}, {"date": "2023-05-30", "close": 0.092, "volume": 220810.0}, {"date": "2023-05-31", "close": 0.09, "volume": 827501.0}, {"date": "2023-06-01", "close": 0.09, "volume": 159374.0}, {"date": "2023-06-02", "close": 0.09, "volume": 113644.0}, {"date": "2023-06-05", "close": 0.091, "volume": 261640.0}, {"date": "2023-06-06", "close": 0.09, "volume": 83031.0}, {"date": "2023-06-07", "close": 0.091, "volume": 209097.0}, {"date": "2023-06-08", "close": 0.093, "volume": 139682.0}, {"date": "2023-06-09", "close": 0.09, "volume": 171030.0}, {"date": "2023-06-13", "close": 0.089, "volume": 350580.0}, {"date": "2023-06-14", "close": 0.088, "volume": 39236.0}, {"date": "2023-06-15", "close": 0.084, "volume": 1579339.0}, {"date": "2023-06-16", "close": 0.084, "volume": 375093.0}, {"date": "2023-06-19", "close": 0.082, "volume": 794319.0}, {"date": "2023-06-20", "close": 0.083, "volume": 363496.0}, {"date": "2023-06-21", "close": 0.085, "volume": 478830.0}, {"date": "2023-06-22", "close": 0.086, "volume": 543130.0}, {"date": "2023-06-23", "close": 0.088, "volume": 637763.0}, {"date": "2023-06-26", "close": 0.088, "volume": 413701.0}, {"date": "2023-06-27", "close": 0.085, "volume": 255949.0}, {"date": "2023-06-28", "close": 0.084, "volume": 451912.0}, {"date": "2023-06-29", "close": 0.085, "volume": 357799.0}, {"date": "2023-06-30", "close": 0.084, "volume": 292526.0}, {"date": "2023-07-03", "close": 0.085, "volume": 362128.0}, {"date": "2023-07-04", "close": 0.11, "volume": 1069753.0}, {"date": "2023-07-05", "close": 0.1, "volume": 632278.0}, {"date": "2023-07-06", "close": 0.105, "volume": 92216.0}, {"date": "2023-07-07", "close": 0.1, "volume": 22168.0}, {"date": "2023-07-10", "close": 0.1, "volume": 331945.0}, {"date": "2023-07-11", "close": 0.097, "volume": 247442.0}, {"date": "2023-07-12", "close": 0.098, "volume": 104496.0}, {"date": "2023-07-13", "close": 0.1, "volume": 67013.0}, {"date": "2023-07-14", "close": 0.097, "volume": 279205.0}, {"date": "2023-07-17", "close": 0.096, "volume": 41193.0}, {"date": "2023-07-18", "close": 0.096, "volume": 37967.0}, {"date": "2023-07-19", "close": 0.094, "volume": 97864.0}, {"date": "2023-07-20", "close": 0.094, "volume": 80367.0}, {"date": "2023-07-21", "close": 0.095, "volume": 105250.0}, {"date": "2023-07-24", "close": 0.097, "volume": 663047.0}, {"date": "2023-07-25", "close": 0.094, "volume": 476068.0}, {"date": "2023-07-26", "close": 0.105, "volume": 158591.0}, {"date": "2023-07-27", "close": 0.1, "volume": 30000.0}, {"date": "2023-07-28", "close": 0.1, "volume": 5500.0}, {"date": "2023-07-31", "close": 0.1, "volume": 108436.0}, {"date": "2023-08-01", "close": 0.097, "volume": 5913.0}, {"date": "2023-08-02", "close": 0.098, "volume": 163322.0}, {"date": "2023-08-03", "close": 0.098, "volume": 708853.0}, {"date": "2023-08-04", "close": 0.098, "volume": 177722.0}, {"date": "2023-08-07", "close": 0.1, "volume": 98014.0}, {"date": "2023-08-08", "close": 0.1, "volume": 60369.0}, {"date": "2023-08-09", "close": 0.105, "volume": 394778.0}, {"date": "2023-08-10", "close": 0.105, "volume": 615226.0}, {"date": "2023-08-11", "close": 0.105, "volume": 815581.0}, {"date": "2023-08-14", "close": 0.098, "volume": 156441.0}, {"date": "2023-08-15", "close": 0.098, "volume": 177452.0}, {"date": "2023-08-16", "close": 0.1, "volume": 230302.0}, {"date": "2023-08-17", "close": 0.099, "volume": 522258.0}, {"date": "2023-08-18", "close": 0.099, "volume": 243075.0}, {"date": "2023-08-21", "close": 0.097, "volume": 24277.0}, {"date": "2023-08-22", "close": 0.095, "volume": 437238.0}, {"date": "2023-08-23", "close": 0.094, "volume": 207397.0}, {"date": "2023-08-24", "close": 0.097, "volume": 295163.0}, {"date": "2023-08-25", "close": 0.094, "volume": 95146.0}, {"date": "2023-08-28", "close": 0.094, "volume": 101651.0}, {"date": "2023-08-29", "close": 0.094, "volume": 299325.0}, {"date": "2023-08-30", "close": 0.092, "volume": 95303.0}, {"date": "2023-08-31", "close": 0.092, "volume": 293555.0}, {"date": "2023-09-01", "close": 0.091, "volume": 253004.0}, {"date": "2023-09-04", "close": 0.094, "volume": 261366.0}, {"date": "2023-09-05", "close": 0.092, "volume": 217389.0}, {"date": "2023-09-06", "close": 0.094, "volume": 156986.0}, {"date": "2023-09-07", "close": 0.093, "volume": 139690.0}, {"date": "2023-09-08", "close": 0.092, "volume": 402798.0}, {"date": "2023-09-11", "close": 0.093, "volume": 158398.0}, {"date": "2023-09-12", "close": 0.092, "volume": 299583.0}, {"date": "2023-09-13", "close": 0.092, "volume": 67882.0}, {"date": "2023-09-14", "close": 0.096, "volume": 16587.0}, {"date": "2023-09-15", "close": 0.092, "volume": 181686.0}, {"date": "2023-09-18", "close": 0.092, "volume": 352790.0}, {"date": "2023-09-19", "close": 0.092, "volume": 153865.0}, {"date": "2023-09-20", "close": 0.092, "volume": 33656.0}, {"date": "2023-09-21", "close": 0.091, "volume": 406251.0}, {"date": "2023-09-22", "close": 0.092, "volume": 222155.0}, {"date": "2023-09-25", "close": 0.09, "volume": 65622.0}, {"date": "2023-09-26", "close": 0.093, "volume": 83412.0}, {"date": "2023-09-27", "close": 0.094, "volume": 56206.0}, {"date": "2023-09-28", "close": 0.094, "volume": 61159.0}, {"date": "2023-09-29", "close": 0.092, "volume": 386962.0}, {"date": "2023-10-02", "close": 0.095, "volume": 15525.0}, {"date": "2023-10-03", "close": 0.095, "volume": 217997.0}, {"date": "2023-10-04", "close": 0.095, "volume": 308100.0}, {"date": "2023-10-05", "close": 0.097, "volume": 63699.0}, {"date": "2023-10-06", "close": 0.098, "volume": 69579.0}, {"date": "2023-10-09", "close": 0.097, "volume": 34659.0}, {"date": "2023-10-10", "close": 0.099, "volume": 413576.0}, {"date": "2023-10-11", "close": 0.099, "volume": 96252.0}, {"date": "2023-10-12", "close": 0.105, "volume": 635057.0}, {"date": "2023-10-13", "close": 0.105, "volume": 65416.0}, {"date": "2023-10-16", "close": 0.105, "volume": 188616.0}, {"date": "2023-10-17", "close": 0.1075, "volume": 365299.0}, {"date": "2023-10-18", "close": 0.125, "volume": 1164539.0}, {"date": "2023-10-19", "close": 0.105, "volume": 866796.0}, {"date": "2023-10-20", "close": 0.11, "volume": 111843.0}, {"date": "2023-10-23", "close": 0.11, "volume": 124852.0}, {"date": "2023-10-24", "close": 0.105, "volume": 210868.0}, {"date": "2023-10-25", "close": 0.105, "volume": 86919.0}, {"date": "2023-10-26", "close": 0.105, "volume": 172666.0}, {"date": "2023-10-27", "close": 0.115, "volume": 1138387.0}, {"date": "2023-10-30", "close": 0.125, "volume": 256178.0}, {"date": "2023-10-31", "close": 0.12, "volume": 701004.0}, {"date": "2023-11-01", "close": 0.16, "volume": 4852982.0}, {"date": "2023-11-02", "close": 0.13, "volume": 959284.0}, {"date": "2023-11-03", "close": 0.135, "volume": 856206.0}, {"date": "2023-11-06", "close": 0.13, "volume": 273917.0}, {"date": "2023-11-07", "close": 0.145, "volume": 298386.0}, {"date": "2023-11-08", "close": 0.13, "volume": 381801.0}, {"date": "2023-11-09", "close": 0.135, "volume": 259260.0}, {"date": "2023-11-14", "close": 0.12, "volume": 765701.0}, {"date": "2023-11-15", "close": 0.1175, "volume": 346461.0}, {"date": "2023-11-16", "close": 0.12, "volume": 8000.0}, {"date": "2023-11-17", "close": 0.11, "volume": 599766.0}, {"date": "2023-11-20", "close": 0.1125, "volume": 438993.0}, {"date": "2023-11-21", "close": 0.11, "volume": 527044.0}, {"date": "2023-11-22", "close": 0.13, "volume": 1524160.0}, {"date": "2023-11-23", "close": 0.12, "volume": 1411251.0}, {"date": "2023-11-24", "close": 0.125, "volume": 89466.0}, {"date": "2023-11-27", "close": 0.125, "volume": 552774.0}, {"date": "2023-11-28", "close": 0.125, "volume": 551943.0}, {"date": "2023-11-29", "close": 0.12, "volume": 297880.0}, {"date": "2023-11-30", "close": 0.125, "volume": 207509.0}, {"date": "2023-12-01", "close": 0.115, "volume": 106093.0}, {"date": "2023-12-04", "close": 0.125, "volume": 76220.0}, {"date": "2023-12-05", "close": 0.115, "volume": 33825.0}, {"date": "2023-12-06", "close": 0.12, "volume": 2114496.0}, {"date": "2023-12-07", "close": 0.12, "volume": 163479.0}, {"date": "2023-12-08", "close": 0.12, "volume": 68129.0}, {"date": "2023-12-11", "close": 0.115, "volume": 347532.0}, {"date": "2023-12-12", "close": 0.115, "volume": 15110.0}, {"date": "2023-12-13", "close": 0.1175, "volume": 63290.0}, {"date": "2023-12-14", "close": 0.12, "volume": 48694.0}, {"date": "2023-12-15", "close": 0.115, "volume": 276299.0}, {"date": "2023-12-18", "close": 0.115, "volume": 193371.0}, {"date": "2023-12-19", "close": 0.11, "volume": 1241486.0}, {"date": "2023-12-20", "close": 0.11, "volume": 1642612.0}, {"date": "2023-12-21", "close": 0.11, "volume": 1381940.0}, {"date": "2023-12-22", "close": 0.105, "volume": 170096.0}, {"date": "2023-12-27", "close": 0.11, "volume": 231876.0}, {"date": "2023-12-28", "close": 0.115, "volume": 644006.0}, {"date": "2023-12-29", "close": 0.11, "volume": 143071.0}, {"date": "2024-01-02", "close": 0.115, "volume": 95481.0}, {"date": "2024-01-03", "close": 0.11, "volume": 91481.0}, {"date": "2024-01-04", "close": 0.11, "volume": 36299.0}, {"date": "2024-01-05", "close": 0.115, "volume": 11758.0}, {"date": "2024-01-08", "close": 0.115, "volume": 308169.0}, {"date": "2024-01-09", "close": 0.115, "volume": 533193.0}, {"date": "2024-01-10", "close": 0.12, "volume": 32859.0}, {"date": "2024-01-11", "close": 0.12, "volume": 279077.0}, {"date": "2024-01-12", "close": 0.12, "volume": 171127.0}, {"date": "2024-01-15", "close": 0.12, "volume": 492124.0}, {"date": "2024-01-16", "close": 0.115, "volume": 25850.0}, {"date": "2024-01-17", "close": 0.115, "volume": 234123.0}, {"date": "2024-01-18", "close": 0.115, "volume": 104776.0}, {"date": "2024-01-19", "close": 0.115, "volume": 356223.0}, {"date": "2024-01-22", "close": 0.115, "volume": 141304.0}, {"date": "2024-01-23", "close": 0.11, "volume": 258019.0}, {"date": "2024-01-24", "close": 0.115, "volume": 51541.0}, {"date": "2024-01-25", "close": 0.115, "volume": 14934.0}, {"date": "2024-01-29", "close": 0.11, "volume": 154197.0}, {"date": "2024-01-30", "close": 0.115, "volume": 644866.0}, {"date": "2024-01-31", "close": 0.115, "volume": 36387.0}, {"date": "2024-02-01", "close": 0.11, "volume": 217197.0}, {"date": "2024-02-02", "close": 0.11, "volume": 205185.0}, {"date": "2024-02-05", "close": 0.11, "volume": 87215.0}, {"date": "2024-02-06", "close": 0.105, "volume": 296438.0}, {"date": "2024-02-07", "close": 0.11, "volume": 10018.0}, {"date": "2024-02-08", "close": 0.11, "volume": 170688.0}, {"date": "2024-02-09", "close": 0.11, "volume": 398012.0}, {"date": "2024-02-12", "close": 0.11, "volume": 327168.0}, {"date": "2024-02-13", "close": 0.105, "volume": 581095.0}, {"date": "2024-02-14", "close": 0.1075, "volume": 390203.0}, {"date": "2024-02-15", "close": 0.11, "volume": 73548.0}, {"date": "2024-02-16", "close": 0.11, "volume": 325828.0}, {"date": "2024-02-19", "close": 0.11, "volume": 1058477.0}, {"date": "2024-02-20", "close": 0.105, "volume": 249052.0}, {"date": "2024-02-21", "close": 0.115, "volume": 1300513.0}, {"date": "2024-02-22", "close": 0.11, "volume": 6159.0}, {"date": "2024-02-23", "close": 0.11, "volume": 38485.0}, {"date": "2024-02-26", "close": 0.11, "volume": 241672.0}, {"date": "2024-02-27", "close": 0.11, "volume": 119456.0}, {"date": "2024-02-28", "close": 0.115, "volume": 163791.0}, {"date": "2024-02-29", "close": 0.11, "volume": 66945.0}, {"date": "2024-03-01", "close": 0.115, "volume": 583564.0}, {"date": "2024-03-04", "close": 0.115, "volume": 429603.0}, {"date": "2024-03-05", "close": 0.11, "volume": 832416.0}, {"date": "2024-03-06", "close": 0.11, "volume": 322501.0}, {"date": "2024-03-07", "close": 0.11, "volume": 355232.0}, {"date": "2024-03-08", "close": 0.105, "volume": 795938.0}, {"date": "2024-03-11", "close": 0.115, "volume": 285301.0}, {"date": "2024-03-12", "close": 0.12, "volume": 686316.0}, {"date": "2024-03-13", "close": 0.12, "volume": 313523.0}, {"date": "2024-03-14", "close": 0.12, "volume": 37744.0}, {"date": "2024-03-15", "close": 0.115, "volume": 184183.0}, {"date": "2024-03-18", "close": 0.12, "volume": 21441.0}, {"date": "2024-03-19", "close": 0.12, "volume": 129478.0}, {"date": "2024-03-20", "close": 0.115, "volume": 23336.0}, {"date": "2024-03-21", "close": 0.115, "volume": 101448.0}, {"date": "2024-03-22", "close": 0.12, "volume": 218782.0}, {"date": "2024-03-25", "close": 0.12, "volume": 137465.0}, {"date": "2024-03-26", "close": 0.11, "volume": 136418.0}, {"date": "2024-03-27", "close": 0.115, "volume": 1507332.0}, {"date": "2024-03-28", "close": 0.115, "volume": 69101.0}, {"date": "2024-04-02", "close": 0.11, "volume": 73552.0}, {"date": "2024-04-03", "close": 0.115, "volume": 101432.0}, {"date": "2024-04-04", "close": 0.11, "volume": 29974.0}, {"date": "2024-04-05", "close": 0.115, "volume": 734905.0}, {"date": "2024-04-08", "close": 0.115, "volume": 132979.0}, {"date": "2024-04-09", "close": 0.1125, "volume": 59278.0}, {"date": "2024-04-10", "close": 0.12, "volume": 317840.0}, {"date": "2024-04-11", "close": 0.12, "volume": 106370.0}, {"date": "2024-04-12", "close": 0.115, "volume": 98429.0}, {"date": "2024-04-15", "close": 0.11, "volume": 766923.0}, {"date": "2024-04-16", "close": 0.12, "volume": 515659.0}, {"date": "2024-04-17", "close": 0.12, "volume": 412502.0}, {"date": "2024-04-18", "close": 0.125, "volume": 418375.0}, {"date": "2024-04-19", "close": 0.12, "volume": 327174.0}, {"date": "2024-04-22", "close": 0.115, "volume": 257562.0}, {"date": "2024-04-23", "close": 0.115, "volume": 383125.0}, {"date": "2024-04-24", "close": 0.099, "volume": 2003877.0}, {"date": "2024-04-26", "close": 0.105, "volume": 88718.0}, {"date": "2024-04-29", "close": 0.099, "volume": 321674.0}, {"date": "2024-04-30", "close": 0.099, "volume": 427260.0}, {"date": "2024-05-01", "close": 0.098, "volume": 269558.0}, {"date": "2024-05-02", "close": 0.098, "volume": 312932.0}, {"date": "2024-05-03", "close": 0.098, "volume": 64955.0}, {"date": "2024-05-06", "close": 0.092, "volume": 1906800.0}, {"date": "2024-05-07", "close": 0.095, "volume": 261943.0}, {"date": "2024-05-08", "close": 0.096, "volume": 21138.0}, {"date": "2024-05-09", "close": 0.096, "volume": 85863.0}, {"date": "2024-05-10", "close": 0.095, "volume": 240138.0}, {"date": "2024-05-13", "close": 0.093, "volume": 617694.0}, {"date": "2024-05-14", "close": 0.098, "volume": 929249.0}, {"date": "2024-05-15", "close": 0.098, "volume": 587919.0}, {"date": "2024-05-16", "close": 0.099, "volume": 196239.0}, {"date": "2024-05-17", "close": 0.099, "volume": 121152.0}, {"date": "2024-05-20", "close": 0.095, "volume": 1432079.0}, {"date": "2024-05-21", "close": 0.096, "volume": 641029.0}, {"date": "2024-05-22", "close": 0.092, "volume": 206134.0}, {"date": "2024-05-23", "close": 0.092, "volume": 127138.0}, {"date": "2024-05-24", "close": 0.097, "volume": 461966.0}, {"date": "2024-05-27", "close": 0.096, "volume": 229874.0}, {"date": "2024-05-28", "close": 0.094, "volume": 291060.0}, {"date": "2024-05-29", "close": 0.095, "volume": 415615.0}, {"date": "2024-05-30", "close": 0.092, "volume": 135000.0}, {"date": "2024-05-31", "close": 0.093, "volume": 340160.0}, {"date": "2024-06-03", "close": 0.094, "volume": 383631.0}, {"date": "2024-06-04", "close": 0.092, "volume": 106318.0}, {"date": "2024-06-05", "close": 0.092, "volume": 263255.0}, {"date": "2024-06-06", "close": 0.089, "volume": 528905.0}, {"date": "2024-06-07", "close": 0.09, "volume": 551546.0}, {"date": "2024-06-11", "close": 0.092, "volume": 307623.0}, {"date": "2024-06-12", "close": 0.089, "volume": 141084.0}, {"date": "2024-06-13", "close": 0.091, "volume": 383402.0}, {"date": "2024-06-14", "close": 0.086, "volume": 191236.0}, {"date": "2024-06-17", "close": 0.086, "volume": 206011.0}, {"date": "2024-06-18", "close": 0.088, "volume": 305412.0}, {"date": "2024-06-19", "close": 0.087, "volume": 223029.0}, {"date": "2024-06-20", "close": 0.087, "volume": 223587.0}, {"date": "2024-06-21", "close": 0.087, "volume": 443131.0}, {"date": "2024-06-24", "close": 0.088, "volume": 154483.0}, {"date": "2024-06-25", "close": 0.083, "volume": 557490.0}, {"date": "2024-06-26", "close": 0.079, "volume": 3221729.0}, {"date": "2024-06-27", "close": 0.081, "volume": 3223759.0}, {"date": "2024-06-28", "close": 0.089, "volume": 3002945.0}, {"date": "2024-07-01", "close": 0.079, "volume": 670068.0}, {"date": "2024-07-02", "close": 0.083, "volume": 1021561.0}, {"date": "2024-07-03", "close": 0.081, "volume": 423406.0}, {"date": "2024-07-04", "close": 0.08, "volume": 610540.0}, {"date": "2024-07-05", "close": 0.079, "volume": 309810.0}, {"date": "2024-07-08", "close": 0.083, "volume": 83240.0}, {"date": "2024-07-09", "close": 0.078, "volume": 309537.0}, {"date": "2024-07-10", "close": 0.079, "volume": 551172.0}, {"date": "2024-07-11", "close": 0.082, "volume": 287548.0}, {"date": "2024-07-12", "close": 0.079, "volume": 14522.0}, {"date": "2024-07-15", "close": 0.08, "volume": 114176.0}, {"date": "2024-07-16", "close": 0.08, "volume": 161642.0}, {"date": "2024-07-17", "close": 0.079, "volume": 206478.0}, {"date": "2024-07-18", "close": 0.082, "volume": 519655.0}, {"date": "2024-07-19", "close": 0.082, "volume": 166501.0}, {"date": "2024-07-22", "close": 0.085, "volume": 145804.0}, {"date": "2024-07-23", "close": 0.085, "volume": 287127.0}, {"date": "2024-07-24", "close": 0.085, "volume": 207162.0}, {"date": "2024-07-25", "close": 0.08, "volume": 2469387.0}, {"date": "2024-07-26", "close": 0.085, "volume": 325483.0}, {"date": "2024-07-29", "close": 0.085, "volume": 175148.0}, {"date": "2024-07-30", "close": 0.084, "volume": 644316.0}, {"date": "2024-07-31", "close": 0.0845, "volume": 753883.0}, {"date": "2024-08-01", "close": 0.086, "volume": 192190.0}, {"date": "2024-08-02", "close": 0.085, "volume": 99199.0}, {"date": "2024-08-05", "close": 0.093, "volume": 943500.0}, {"date": "2024-08-06", "close": 0.09, "volume": 585666.0}, {"date": "2024-08-07", "close": 0.088, "volume": 15730.0}, {"date": "2024-08-08", "close": 0.086, "volume": 84144.0}, {"date": "2024-08-09", "close": 0.083, "volume": 218960.0}, {"date": "2024-08-12", "close": 0.086, "volume": 110835.0}, {"date": "2024-08-13", "close": 0.091, "volume": 189661.0}, {"date": "2024-08-14", "close": 0.091, "volume": 464539.0}, {"date": "2024-08-15", "close": 0.09, "volume": 128456.0}, {"date": "2024-08-16", "close": 0.085, "volume": 589141.0}, {"date": "2024-08-19", "close": 0.088, "volume": 199264.0}, {"date": "2024-08-20", "close": 0.086, "volume": 622999.0}, {"date": "2024-08-21", "close": 0.087, "volume": 259143.0}, {"date": "2024-08-23", "close": 0.087, "volume": 26448.0}, {"date": "2024-08-26", "close": 0.085, "volume": 232356.0}, {"date": "2024-08-27", "close": 0.082, "volume": 299914.0}, {"date": "2024-08-28", "close": 0.089, "volume": 207.0}, {"date": "2024-08-29", "close": 0.076, "volume": 523724.0}, {"date": "2024-08-30", "close": 0.078, "volume": 304978.0}, {"date": "2024-09-02", "close": 0.085, "volume": 256032.0}, {"date": "2024-09-03", "close": 0.084, "volume": 364876.0}, {"date": "2024-09-04", "close": 0.08, "volume": 794481.0}, {"date": "2024-09-05", "close": 0.085, "volume": 535676.0}, {"date": "2024-09-06", "close": 0.08, "volume": 203504.0}, {"date": "2024-09-09", "close": 0.077, "volume": 220134.0}, {"date": "2024-09-10", "close": 0.078, "volume": 305397.0}, {"date": "2024-09-11", "close": 0.075, "volume": 441413.0}, {"date": "2024-09-12", "close": 0.08, "volume": 123200.0}, {"date": "2024-09-13", "close": 0.078, "volume": 25293.0}, {"date": "2024-09-16", "close": 0.078, "volume": 420969.0}, {"date": "2024-09-17", "close": 0.078, "volume": 324133.0}, {"date": "2024-09-18", "close": 0.079, "volume": 476317.0}, {"date": "2024-09-19", "close": 0.081, "volume": 249860.0}, {"date": "2024-09-20", "close": 0.082, "volume": 70003.0}, {"date": "2024-09-23", "close": 0.073, "volume": 870409.0}, {"date": "2024-09-24", "close": 0.075, "volume": 586154.0}, {"date": "2024-09-25", "close": 0.079, "volume": 173134.0}, {"date": "2024-09-30", "close": 0.067, "volume": 2660123.0}, {"date": "2024-10-01", "close": 0.068, "volume": 785341.0}, {"date": "2024-10-02", "close": 0.066, "volume": 1175757.0}, {"date": "2024-10-03", "close": 0.067, "volume": 2477720.0}, {"date": "2024-10-04", "close": 0.068, "volume": 1367818.0}, {"date": "2024-10-07", "close": 0.067, "volume": 573087.0}, {"date": "2024-10-08", "close": 0.065, "volume": 3495072.0}, {"date": "2024-10-09", "close": 0.071, "volume": 2264886.0}, {"date": "2024-10-10", "close": 0.07, "volume": 1410830.0}, {"date": "2024-10-11", "close": 0.068, "volume": 1515649.0}, {"date": "2024-10-14", "close": 0.07, "volume": 2957505.0}, {"date": "2024-10-15", "close": 0.069, "volume": 402181.0}, {"date": "2024-10-16", "close": 0.068, "volume": 664911.0}, {"date": "2024-10-17", "close": 0.066, "volume": 1443367.0}, {"date": "2024-10-18", "close": 0.066, "volume": 1954171.0}, {"date": "2024-10-21", "close": 0.064, "volume": 456437.0}, {"date": "2024-10-22", "close": 0.061, "volume": 2341208.0}, {"date": "2024-10-23", "close": 0.048, "volume": 7229733.0}, {"date": "2024-10-24", "close": 0.045, "volume": 5652494.0}, {"date": "2024-10-25", "close": 0.049, "volume": 483371.0}, {"date": "2024-10-28", "close": 0.046, "volume": 828923.0}, {"date": "2024-10-29", "close": 0.045, "volume": 1293142.0}, {"date": "2024-10-30", "close": 0.048, "volume": 743022.0}, {"date": "2024-10-31", "close": 0.045, "volume": 221656.0}, {"date": "2024-11-01", "close": 0.049, "volume": 26154.0}, {"date": "2024-11-04", "close": 0.049, "volume": 11101.0}, {"date": "2024-11-05", "close": 0.045, "volume": 419877.0}, {"date": "2024-11-06", "close": 0.048, "volume": 263072.0}, {"date": "2024-11-07", "close": 0.046, "volume": 111407.0}, {"date": "2024-11-08", "close": 0.046, "volume": 22455.0}, {"date": "2024-11-11", "close": 0.045, "volume": 1658603.0}, {"date": "2024-11-12", "close": 0.048, "volume": 304701.0}, {"date": "2024-11-13", "close": 0.045, "volume": 31608.0}, {"date": "2024-11-14", "close": 0.045, "volume": 367131.0}, {"date": "2024-11-15", "close": 0.046, "volume": 11991.0}, {"date": "2024-11-18", "close": 0.044, "volume": 617221.0}, {"date": "2024-11-20", "close": 0.044, "volume": 167374.0}, {"date": "2024-11-21", "close": 0.042, "volume": 2247297.0}, {"date": "2024-11-22", "close": 0.045, "volume": 3556283.0}, {"date": "2024-11-26", "close": 0.047, "volume": 526691.0}, {"date": "2024-11-27", "close": 0.045, "volume": 98651.0}, {"date": "2024-11-28", "close": 0.042, "volume": 205379.0}, {"date": "2024-11-29", "close": 0.042, "volume": 103866.0}, {"date": "2024-12-02", "close": 0.042, "volume": 578516.0}, {"date": "2024-12-03", "close": 0.041, "volume": 234232.0}, {"date": "2024-12-04", "close": 0.04, "volume": 646200.0}, {"date": "2024-12-05", "close": 0.04, "volume": 2049967.0}, {"date": "2024-12-06", "close": 0.039, "volume": 95069.0}, {"date": "2024-12-09", "close": 0.039, "volume": 236344.0}, {"date": "2024-12-10", "close": 0.038, "volume": 539015.0}, {"date": "2024-12-11", "close": 0.038, "volume": 84158.0}, {"date": "2024-12-12", "close": 0.038, "volume": 57659.0}, {"date": "2024-12-13", "close": 0.035, "volume": 858251.0}, {"date": "2024-12-16", "close": 0.035, "volume": 219400.0}, {"date": "2024-12-17", "close": 0.0385, "volume": 414137.0}, {"date": "2024-12-18", "close": 0.035, "volume": 311854.0}, {"date": "2024-12-19", "close": 0.033, "volume": 310705.0}, {"date": "2024-12-20", "close": 0.037, "volume": 54213.0}, {"date": "2024-12-23", "close": 0.037, "volume": 97876.0}, {"date": "2024-12-24", "close": 0.04, "volume": 79254.0}, {"date": "2024-12-27", "close": 0.04, "volume": 183314.0}, {"date": "2024-12-31", "close": 0.04, "volume": 371165.0}, {"date": "2025-01-02", "close": 0.039, "volume": 22625.0}, {"date": "2025-01-03", "close": 0.041, "volume": 583628.0}, {"date": "2025-01-06", "close": 0.04, "volume": 131936.0}, {"date": "2025-01-07", "close": 0.038, "volume": 431037.0}, {"date": "2025-01-08", "close": 0.039, "volume": 81291.0}, {"date": "2025-01-09", "close": 0.039, "volume": 496842.0}, {"date": "2025-01-10", "close": 0.04, "volume": 354143.0}, {"date": "2025-01-13", "close": 0.041, "volume": 544743.0}, {"date": "2025-01-14", "close": 0.041, "volume": 128699.0}, {"date": "2025-01-15", "close": 0.041, "volume": 464925.0}, {"date": "2025-01-16", "close": 0.042, "volume": 90460.0}, {"date": "2025-01-17", "close": 0.045, "volume": 487905.0}, {"date": "2025-01-20", "close": 0.053, "volume": 2052179.0}, {"date": "2025-01-21", "close": 0.056, "volume": 509315.0}, {"date": "2025-01-22", "close": 0.045, "volume": 897881.0}, {"date": "2025-01-23", "close": 0.05, "volume": 629984.0}, {"date": "2025-01-24", "close": 0.048, "volume": 221983.0}, {"date": "2025-01-28", "close": 0.047, "volume": 569378.0}, {"date": "2025-01-29", "close": 0.046, "volume": 23535.0}, {"date": "2025-01-30", "close": 0.044, "volume": 3160.0}, {"date": "2025-01-31", "close": 0.046, "volume": 22888.0}, {"date": "2025-02-03", "close": 0.047, "volume": 1301706.0}, {"date": "2025-02-04", "close": 0.048, "volume": 130322.0}, {"date": "2025-02-05", "close": 0.047, "volume": 160647.0}, {"date": "2025-02-06", "close": 0.047, "volume": 190712.0}, {"date": "2025-02-07", "close": 0.045, "volume": 265068.0}, {"date": "2025-02-10", "close": 0.043, "volume": 635402.0}, {"date": "2025-02-11", "close": 0.041, "volume": 291894.0}, {"date": "2025-02-12", "close": 0.042, "volume": 1215927.0}, {"date": "2025-02-13", "close": 0.042, "volume": 670608.0}, {"date": "2025-02-14", "close": 0.046, "volume": 373874.0}, {"date": "2025-02-18", "close": 0.044, "volume": 3113089.0}, {"date": "2025-02-19", "close": 0.04, "volume": 182331.0}, {"date": "2025-02-20", "close": 0.04, "volume": 404157.0}, {"date": "2025-02-21", "close": 0.041, "volume": 105302.0}, {"date": "2025-02-24", "close": 0.038, "volume": 912304.0}, {"date": "2025-02-25", "close": 0.037, "volume": 376292.0}, {"date": "2025-02-26", "close": 0.037, "volume": 176421.0}, {"date": "2025-02-27", "close": 0.037, "volume": 1188135.0}, {"date": "2025-02-28", "close": 0.04, "volume": 1766544.0}, {"date": "2025-03-03", "close": 0.037, "volume": 46144.0}, {"date": "2025-03-05", "close": 0.036, "volume": 229951.0}, {"date": "2025-03-06", "close": 0.036, "volume": 186260.0}, {"date": "2025-03-07", "close": 0.036, "volume": 191561.0}, {"date": "2025-03-10", "close": 0.036, "volume": 99804.0}, {"date": "2025-03-11", "close": 0.034, "volume": 43205.0}, {"date": "2025-03-12", "close": 0.033, "volume": 854948.0}, {"date": "2025-03-13", "close": 0.036, "volume": 1008464.0}, {"date": "2025-03-14", "close": 0.035, "volume": 44842.0}, {"date": "2025-03-17", "close": 0.033, "volume": 91481.0}, {"date": "2025-03-18", "close": 0.036, "volume": 400474.0}, {"date": "2025-03-19", "close": 0.035, "volume": 285571.0}, {"date": "2025-03-20", "close": 0.036, "volume": 1598014.0}, {"date": "2025-03-21", "close": 0.036, "volume": 120487.0}, {"date": "2025-03-24", "close": 0.037, "volume": 135224.0}, {"date": "2025-03-25", "close": 0.036, "volume": 191901.0}, {"date": "2025-03-26", "close": 0.039, "volume": 1349432.0}, {"date": "2025-03-27", "close": 0.04, "volume": 265026.0}, {"date": "2025-03-28", "close": 0.037, "volume": 352734.0}, {"date": "2025-03-31", "close": 0.036, "volume": 224545.0}, {"date": "2025-04-01", "close": 0.036, "volume": 937327.0}, {"date": "2025-04-02", "close": 0.038, "volume": 6505928.0}, {"date": "2025-04-03", "close": 0.0385, "volume": 3647544.0}, {"date": "2025-04-04", "close": 0.038, "volume": 187068.0}, {"date": "2025-04-07", "close": 0.037, "volume": 120676.0}, {"date": "2025-04-08", "close": 0.039, "volume": 158205.0}, {"date": "2025-04-09", "close": 0.038, "volume": 214427.0}, {"date": "2025-04-10", "close": 0.039, "volume": 361200.0}, {"date": "2025-04-11", "close": 0.039, "volume": 223036.0}, {"date": "2025-04-15", "close": 0.039, "volume": 128572.0}, {"date": "2025-04-16", "close": 0.04, "volume": 251139.0}, {"date": "2025-04-17", "close": 0.039, "volume": 133294.0}, {"date": "2025-04-22", "close": 0.041, "volume": 17687.0}, {"date": "2025-04-23", "close": 0.039, "volume": 148735.0}, {"date": "2025-04-24", "close": 0.039, "volume": 831.0}, {"date": "2025-04-28", "close": 0.039, "volume": 137578.0}, {"date": "2025-04-29", "close": 0.041, "volume": 687815.0}, {"date": "2025-04-30", "close": 0.039, "volume": 803247.0}, {"date": "2025-05-01", "close": 0.039, "volume": 19250.0}, {"date": "2025-05-02", "close": 0.038, "volume": 15647.0}, {"date": "2025-05-05", "close": 0.036, "volume": 143649.0}, {"date": "2025-05-06", "close": 0.038, "volume": 48877.0}, {"date": "2025-05-07", "close": 0.038, "volume": 151833.0}, {"date": "2025-05-08", "close": 0.037, "volume": 395234.0}, {"date": "2025-05-09", "close": 0.038, "volume": 94985.0}, {"date": "2025-05-12", "close": 0.036, "volume": 805829.0}, {"date": "2025-05-13", "close": 0.036, "volume": 95570.0}, {"date": "2025-05-15", "close": 0.037, "volume": 50000.0}, {"date": "2025-05-16", "close": 0.037, "volume": 200000.0}, {"date": "2025-05-19", "close": 0.038, "volume": 1268736.0}, {"date": "2025-05-20", "close": 0.035, "volume": 224284.0}, {"date": "2025-05-21", "close": 0.035, "volume": 203763.0}, {"date": "2025-05-22", "close": 0.037, "volume": 440823.0}, {"date": "2025-05-23", "close": 0.037, "volume": 335096.0}, {"date": "2025-05-26", "close": 0.036, "volume": 291750.0}, {"date": "2025-05-27", "close": 0.036, "volume": 43848.0}, {"date": "2025-05-28", "close": 0.034, "volume": 357999.0}, {"date": "2025-05-29", "close": 0.034, "volume": 320977.0}, {"date": "2025-05-30", "close": 0.037, "volume": 491808.0}, {"date": "2025-06-02", "close": 0.036, "volume": 42660.0}, {"date": "2025-06-03", "close": 0.035, "volume": 159972.0}, {"date": "2025-06-04", "close": 0.035, "volume": 473047.0}, {"date": "2025-06-05", "close": 0.036, "volume": 354775.0}, {"date": "2025-06-06", "close": 0.035, "volume": 1009929.0}, {"date": "2025-06-10", "close": 0.034, "volume": 496846.0}, {"date": "2025-06-11", "close": 0.034, "volume": 202120.0}, {"date": "2025-06-12", "close": 0.035, "volume": 496763.0}, {"date": "2025-06-13", "close": 0.0335, "volume": 252046.0}, {"date": "2025-06-16", "close": 0.033, "volume": 329305.0}, {"date": "2025-06-17", "close": 0.032, "volume": 873286.0}, {"date": "2025-06-18", "close": 0.031, "volume": 872219.0}, {"date": "2025-06-19", "close": 0.031, "volume": 421693.0}, {"date": "2025-06-20", "close": 0.03, "volume": 251930.0}, {"date": "2025-06-23", "close": 0.03, "volume": 169101.0}, {"date": "2025-06-24", "close": 0.024, "volume": 12012602.0}, {"date": "2025-06-25", "close": 0.024, "volume": 2454592.0}, {"date": "2025-06-26", "close": 0.025, "volume": 3554236.0}, {"date": "2025-06-27", "close": 0.025, "volume": 691433.0}, {"date": "2025-06-30", "close": 0.023, "volume": 5314669.0}, {"date": "2025-07-01", "close": 0.024, "volume": 1060100.0}, {"date": "2025-07-02", "close": 0.027, "volume": 894324.0}, {"date": "2025-07-03", "close": 0.025, "volume": 4726272.0}, {"date": "2025-07-04", "close": 0.026, "volume": 35379.0}, {"date": "2025-07-07", "close": 0.023, "volume": 1648967.0}, {"date": "2025-07-08", "close": 0.023, "volume": 2379940.0}, {"date": "2025-07-09", "close": 0.023, "volume": 57392.0}, {"date": "2025-07-10", "close": 0.024, "volume": 481825.0}, {"date": "2025-07-11", "close": 0.024, "volume": 541666.0}, {"date": "2025-07-14", "close": 0.022, "volume": 2939185.0}, {"date": "2025-07-15", "close": 0.023, "volume": 134427.0}, {"date": "2025-07-16", "close": 0.024, "volume": 1504927.0}, {"date": "2025-07-17", "close": 0.022, "volume": 16636166.0}, {"date": "2025-07-18", "close": 0.023, "volume": 15641906.0}, {"date": "2025-07-21", "close": 0.023, "volume": 1331194.0}, {"date": "2025-07-22", "close": 0.023, "volume": 36447.0}, {"date": "2025-07-23", "close": 0.023, "volume": 1551510.0}, {"date": "2025-07-24", "close": 0.023, "volume": 2597008.0}, {"date": "2025-07-25", "close": 0.022, "volume": 8576819.0}, {"date": "2025-07-28", "close": 0.022, "volume": 162909.0}, {"date": "2025-07-29", "close": 0.023, "volume": 4520907.0}, {"date": "2025-07-30", "close": 0.023, "volume": 1922807.0}, {"date": "2025-07-31", "close": 0.023, "volume": 1071546.0}, {"date": "2025-08-01", "close": 0.023, "volume": 88622.0}, {"date": "2025-08-04", "close": 0.022, "volume": 11965.0}, {"date": "2025-08-05", "close": 0.021, "volume": 158301.0}, {"date": "2025-08-06", "close": 0.022, "volume": 412572.0}, {"date": "2025-08-07", "close": 0.022, "volume": 1311361.0}, {"date": "2025-08-08", "close": 0.022, "volume": 2156519.0}, {"date": "2025-08-11", "close": 0.023, "volume": 582538.0}, {"date": "2025-08-12", "close": 0.023, "volume": 273674.0}, {"date": "2025-08-13", "close": 0.023, "volume": 6310872.0}, {"date": "2025-08-14", "close": 0.027, "volume": 6322209.0}, {"date": "2025-08-15", "close": 0.024, "volume": 1530162.0}, {"date": "2025-08-18", "close": 0.027, "volume": 1352379.0}, {"date": "2025-08-19", "close": 0.024, "volume": 6262747.0}, {"date": "2025-08-20", "close": 0.024, "volume": 297045.0}, {"date": "2025-08-21", "close": 0.023, "volume": 157393.0}, {"date": "2025-08-22", "close": 0.024, "volume": 440520.0}, {"date": "2025-08-25", "close": 0.023, "volume": 284557.0}, {"date": "2025-08-26", "close": 0.026, "volume": 379416.0}, {"date": "2025-08-27", "close": 0.024, "volume": 424163.0}, {"date": "2025-09-01", "close": 0.0205, "volume": 3038053.0}, {"date": "2025-09-02", "close": 0.019, "volume": 2224769.0}, {"date": "2025-09-03", "close": 0.018, "volume": 4609525.0}, {"date": "2025-09-04", "close": 0.019, "volume": 5254301.0}, {"date": "2025-09-05", "close": 0.019, "volume": 1421397.0}, {"date": "2025-09-08", "close": 0.018, "volume": 4314132.0}, {"date": "2025-09-09", "close": 0.02, "volume": 6757387.0}, {"date": "2025-09-10", "close": 0.02, "volume": 1191234.0}, {"date": "2025-09-11", "close": 0.019, "volume": 1094342.0}, {"date": "2025-09-12", "close": 0.018, "volume": 1882696.0}, {"date": "2025-09-15", "close": 0.018, "volume": 938372.0}, {"date": "2025-09-16", "close": 0.019, "volume": 1592717.0}, {"date": "2025-09-17", "close": 0.018, "volume": 1206150.0}, {"date": "2025-09-18", "close": 0.019, "volume": 8327277.0}, {"date": "2025-09-19", "close": 0.02, "volume": 2132475.0}, {"date": "2025-09-22", "close": 0.019, "volume": 219358.0}, {"date": "2025-09-23", "close": 0.019, "volume": 1757735.0}, {"date": "2025-09-24", "close": 0.02, "volume": 339531.0}, {"date": "2025-09-25", "close": 0.02, "volume": 62181.0}, {"date": "2025-09-26", "close": 0.0185, "volume": 95757.0}, {"date": "2025-09-29", "close": 0.019, "volume": 1634722.0}, {"date": "2025-09-30", "close": 0.019, "volume": 3332528.0}, {"date": "2025-10-01", "close": 0.019, "volume": 292090.0}, {"date": "2025-10-02", "close": 0.019, "volume": 2390719.0}, {"date": "2025-10-03", "close": 0.02, "volume": 400958.0}, {"date": "2025-10-06", "close": 0.019, "volume": 1199272.0}, {"date": "2025-10-07", "close": 0.02, "volume": 436680.0}, {"date": "2025-10-08", "close": 0.018, "volume": 4566303.0}, {"date": "2025-10-09", "close": 0.019, "volume": 777846.0}, {"date": "2025-10-10", "close": 0.019, "volume": 6419787.0}, {"date": "2025-10-13", "close": 0.019, "volume": 1380817.0}, {"date": "2025-10-14", "close": 0.02, "volume": 724586.0}, {"date": "2025-10-15", "close": 0.019, "volume": 227583.0}, {"date": "2025-10-16", "close": 0.019, "volume": 9283300.0}, {"date": "2025-10-17", "close": 0.0195, "volume": 284010.0}, {"date": "2025-10-20", "close": 0.018, "volume": 3270226.0}, {"date": "2025-10-21", "close": 0.019, "volume": 1715128.0}, {"date": "2025-10-22", "close": 0.019, "volume": 2271013.0}, {"date": "2025-10-23", "close": 0.019, "volume": 863316.0}, {"date": "2025-10-24", "close": 0.02, "volume": 3194540.0}, {"date": "2025-10-27", "close": 0.02, "volume": 270212.0}, {"date": "2025-10-28", "close": 0.019, "volume": 48428.0}, {"date": "2025-10-29", "close": 0.018, "volume": 1034159.0}, {"date": "2025-10-30", "close": 0.019, "volume": 1069973.0}, {"date": "2025-10-31", "close": 0.018, "volume": 655212.0}, {"date": "2025-11-03", "close": 0.018, "volume": 2972106.0}, {"date": "2025-11-04", "close": 0.018, "volume": 974904.0}, {"date": "2025-11-05", "close": 0.016, "volume": 4498833.0}, {"date": "2025-11-06", "close": 0.017, "volume": 1245701.0}, {"date": "2025-11-07", "close": 0.018, "volume": 1089448.0}, {"date": "2025-11-10", "close": 0.02, "volume": 2512720.0}, {"date": "2025-11-11", "close": 0.02, "volume": 1729710.0}, {"date": "2025-11-12", "close": 0.018, "volume": 479214.0}, {"date": "2025-11-13", "close": 0.018, "volume": 393229.0}, {"date": "2025-11-14", "close": 0.019, "volume": 614964.0}, {"date": "2025-11-17", "close": 0.018, "volume": 746500.0}, {"date": "2025-11-18", "close": 0.018, "volume": 716377.0}, {"date": "2025-11-19", "close": 0.0185, "volume": 2283397.0}, {"date": "2025-11-20", "close": 0.018, "volume": 497370.0}, {"date": "2025-11-21", "close": 0.019, "volume": 186527.0}, {"date": "2025-11-24", "close": 0.018, "volume": 2847176.0}, {"date": "2025-11-25", "close": 0.016, "volume": 1768445.0}, {"date": "2025-11-26", "close": 0.017, "volume": 148882.0}, {"date": "2025-11-27", "close": 0.016, "volume": 18098.0}, {"date": "2025-11-28", "close": 0.017, "volume": 78005.0}, {"date": "2025-12-01", "close": 0.017, "volume": 602333.0}, {"date": "2025-12-02", "close": 0.017, "volume": 594631.0}, {"date": "2025-12-03", "close": 0.017, "volume": 705156.0}, {"date": "2025-12-04", "close": 0.017, "volume": 338631.0}, {"date": "2025-12-05", "close": 0.017, "volume": 469662.0}, {"date": "2025-12-08", "close": 0.017, "volume": 417997.0}, {"date": "2025-12-09", "close": 0.017, "volume": 141262.0}, {"date": "2025-12-10", "close": 0.017, "volume": 818257.0}, {"date": "2025-12-11", "close": 0.017, "volume": 146796.0}, {"date": "2025-12-12", "close": 0.017, "volume": 416015.0}, {"date": "2025-12-15", "close": 0.017, "volume": 1900288.0}, {"date": "2025-12-16", "close": 0.017, "volume": 323784.0}, {"date": "2025-12-17", "close": 0.017, "volume": 867797.0}, {"date": "2025-12-18", "close": 0.018, "volume": 1411524.0}, {"date": "2025-12-19", "close": 0.018, "volume": 397927.0}, {"date": "2025-12-22", "close": 0.0165, "volume": 399740.0}, {"date": "2025-12-23", "close": 0.017, "volume": 620373.0}, {"date": "2025-12-24", "close": 0.016, "volume": 1525614.0}, {"date": "2025-12-29", "close": 0.017, "volume": 256562.0}, {"date": "2025-12-30", "close": 0.017, "volume": 116000.0}, {"date": "2025-12-31", "close": 0.017, "volume": 290583.0}, {"date": "2026-01-02", "close": 0.017, "volume": 859595.0}, {"date": "2026-01-05", "close": 0.017, "volume": 478656.0}, {"date": "2026-01-06", "close": 0.018, "volume": 53247.0}, {"date": "2026-01-07", "close": 0.017, "volume": 392241.0}, {"date": "2026-01-08", "close": 0.021, "volume": 7004226.0}, {"date": "2026-01-09", "close": 0.022, "volume": 4654365.0}, {"date": "2026-01-12", "close": 0.022, "volume": 1560077.0}, {"date": "2026-01-13", "close": 0.025, "volume": 693191.0}, {"date": "2026-01-14", "close": 0.023, "volume": 251032.0}, {"date": "2026-01-15", "close": 0.023, "volume": 1812.0}, {"date": "2026-01-16", "close": 0.023, "volume": 34165.0}, {"date": "2026-01-19", "close": 0.025, "volume": 606565.0}, {"date": "2026-01-20", "close": 0.026, "volume": 2288063.0}, {"date": "2026-01-21", "close": 0.025, "volume": 554715.0}, {"date": "2026-01-22", "close": 0.025, "volume": 1127240.0}, {"date": "2026-01-23", "close": 0.024, "volume": 1606691.0}, {"date": "2026-01-27", "close": 0.024, "volume": 76352.0}, {"date": "2026-01-28", "close": 0.024, "volume": 180305.0}, {"date": "2026-01-29", "close": 0.024, "volume": 650405.0}, {"date": "2026-01-30", "close": 0.023, "volume": 2465701.0}, {"date": "2026-02-02", "close": 0.022, "volume": 1765361.0}, {"date": "2026-02-03", "close": 0.024, "volume": 439417.0}, {"date": "2026-02-04", "close": 0.023, "volume": 345209.0}, {"date": "2026-02-05", "close": 0.025, "volume": 99944.0}, {"date": "2026-02-06", "close": 0.022, "volume": 657353.0}, {"date": "2026-02-09", "close": 0.023, "volume": 489621.0}, {"date": "2026-02-10", "close": 0.023, "volume": 434723.0}, {"date": "2026-02-11", "close": 0.023, "volume": 681535.0}, {"date": "2026-02-12", "close": 0.024, "volume": 124405.0}, {"date": "2026-02-13", "close": 0.022, "volume": 53544.0}, {"date": "2026-02-16", "close": 0.022, "volume": 22248.0}, {"date": "2026-02-17", "close": 0.022, "volume": 1003876.0}, {"date": "2026-02-18", "close": 0.023, "volume": 493080.0}, {"date": "2026-02-19", "close": 0.023, "volume": 369357.0}, {"date": "2026-02-20", "close": 0.024, "volume": 109940.0}, {"date": "2026-02-23", "close": 0.023, "volume": 122964.0}, {"date": "2026-02-24", "close": 0.0225, "volume": 344458.0}, {"date": "2026-02-25", "close": 0.025, "volume": 765069.0}, {"date": "2026-02-26", "close": 0.024, "volume": 446161.0}, {"date": "2026-02-27", "close": 0.024, "volume": 2784020.0}, {"date": "2026-03-02", "close": 0.025, "volume": 844317.0}, {"date": "2026-03-03", "close": 0.023, "volume": 191163.0}, {"date": "2026-03-04", "close": 0.021, "volume": 7287773.0}, {"date": "2026-03-05", "close": 0.022, "volume": 844674.0}, {"date": "2026-03-06", "close": 0.022, "volume": 1344217.0}, {"date": "2026-03-09", "close": 0.023, "volume": 1021666.0}, {"date": "2026-03-10", "close": 0.025, "volume": 262698.0}, {"date": "2026-03-11", "close": 0.024, "volume": 71859.0}, {"date": "2026-03-12", "close": 0.024, "volume": 1570427.0}, {"date": "2026-03-13", "close": 0.024, "volume": 122903.0}, {"date": "2026-03-16", "close": 0.023, "volume": 83919.0}, {"date": "2026-03-17", "close": 0.024, "volume": 339749.0}, {"date": "2026-03-18", "close": 0.023, "volume": 111131.0}, {"date": "2026-03-19", "close": 0.024, "volume": 1755441.0}, {"date": "2026-03-20", "close": 0.022, "volume": 1234533.0}, {"date": "2026-03-23", "close": 0.024, "volume": 338477.0}, {"date": "2026-03-24", "close": 0.024, "volume": 656077.0}, {"date": "2026-03-25", "close": 0.023, "volume": 125075.0}, {"date": "2026-03-26", "close": 0.023, "volume": 241954.0}, {"date": "2026-03-27", "close": 0.025, "volume": 1201762.0}, {"date": "2026-03-30", "close": 0.024, "volume": 47602.0}, {"date": "2026-03-31", "close": 0.023, "volume": 151834.0}, {"date": "2026-04-01", "close": 0.017, "volume": 9873559.0}, {"date": "2026-04-02", "close": 0.019, "volume": 5499345.0}, {"date": "2026-04-07", "close": 0.017, "volume": 4538735.0}, {"date": "2026-04-08", "close": 0.018, "volume": 4778826.0}, {"date": "2026-04-09", "close": 0.018, "volume": 3503798.0}, {"date": "2026-04-10", "close": 0.019, "volume": 2283838.0}, {"date": "2026-04-13", "close": 0.019, "volume": 266557.0}, {"date": "2026-04-14", "close": 0.0195, "volume": 2544957.0}, {"date": "2026-04-15", "close": 0.019, "volume": 173249.0}, {"date": "2026-04-17", "close": 0.018, "volume": 3383852.0}, {"date": "2026-04-20", "close": 0.016, "volume": 3615547.0}, {"date": "2026-04-21", "close": 0.016, "volume": 6098102.0}, {"date": "2026-04-22", "close": 0.015, "volume": 16114265.0}, {"date": "2026-04-23", "close": 0.014, "volume": 10943241.0}, {"date": "2026-04-24", "close": 0.015, "volume": 1744118.0}, {"date": "2026-04-27", "close": 0.015, "volume": 1701991.0}, {"date": "2026-04-28", "close": 0.015, "volume": 555602.0}, {"date": "2026-04-29", "close": 0.0145, "volume": 132166.0}, {"date": "2026-04-30", "close": 0.014, "volume": 355000.0}, {"date": "2026-05-01", "close": 0.014, "volume": 2533513.0}, {"date": "2026-05-04", "close": 0.015, "volume": 945099.0}, {"date": "2026-05-05", "close": 0.014, "volume": 515265.0}, {"date": "2026-05-06", "close": 0.014, "volume": 971705.0}, {"date": "2026-05-07", "close": 0.014, "volume": 1889657.0}, {"date": "2026-05-08", "close": 0.015, "volume": 989402.0}, {"date": "2026-05-11", "close": 0.013, "volume": 128570.0}, {"date": "2026-05-12", "close": 0.0135, "volume": 526110.0}, {"date": "2026-05-13", "close": 0.0135, "volume": 9082096.0}, {"date": "2026-05-14", "close": 0.013, "volume": 492004.0}, {"date": "2026-05-15", "close": 0.013, "volume": 428428.0}, {"date": "2026-05-18", "close": 0.0135, "volume": 435509.0}, {"date": "2026-05-19", "close": 0.013, "volume": 4495560.0}, {"date": "2026-05-20", "close": 0.012, "volume": 5913147.0}, {"date": "2026-05-21", "close": 0.013, "volume": 2181820.0}, {"date": "2026-05-22", "close": 0.014, "volume": 446995.0}, {"date": "2026-05-25", "close": 0.012, "volume": 580885.0}, {"date": "2026-05-26", "close": 0.013, "volume": 153846.0}, {"date": "2026-05-27", "close": 0.0145, "volume": 2957153.0}, {"date": "2026-05-28", "close": 0.014, "volume": 2733176.0}, {"date": "2026-05-29", "close": 0.0145, "volume": 766303.0}, {"date": "2026-06-01", "close": 0.016, "volume": 15520529.0}, {"date": "2026-06-02", "close": 0.0145, "volume": 2639266.0}, {"date": "2026-06-03", "close": 0.013, "volume": 8060196.0}, {"date": "2026-06-04", "close": 0.013, "volume": 2235865.0}, {"date": "2026-06-05", "close": 0.013, "volume": 3005796.0}, {"date": "2026-06-09", "close": 0.012, "volume": 1389160.0}, {"date": "2026-06-10", "close": 0.012, "volume": 3540424.0}, {"date": "2026-06-11", "close": 0.013, "volume": 2011400.0}, {"date": "2026-06-12", "close": 0.013, "volume": 956702.0}, {"date": "2026-06-15", "close": 0.012, "volume": 3211896.0}, {"date": "2026-06-16", "close": 0.012, "volume": 1063786.0}, {"date": "2026-06-17", "close": 0.012, "volume": 3010040.0}, {"date": "2026-06-18", "close": 0.013, "volume": 251048.0}, {"date": "2026-06-19", "close": 0.013, "volume": 3500000.0}, {"date": "2026-06-22", "close": 0.012, "volume": 5142164.0}, {"date": "2026-06-23", "close": 0.0125, "volume": 355402.0}, {"date": "2026-06-24", "close": 0.011, "volume": 11549711.0}, {"date": "2026-06-25", "close": 0.0115, "volume": 3718225.0}, {"date": "2026-06-26", "close": 0.011, "volume": 814403.0}, {"date": "2026-06-29", "close": 0.011, "volume": 2481353.0}, {"date": "2026-06-30", "close": 0.012, "volume": 2348466.0}, {"date": "2026-07-01", "close": 0.011, "volume": 2533567.0}, {"date": "2026-07-02", "close": 0.012, "volume": 1826720.0}, {"date": "2026-07-03", "close": 0.012, "volume": 139333.0}, {"date": "2026-07-06", "close": 0.012, "volume": 88333.0}, {"date": "2026-07-07", "close": 0.0115, "volume": 828886.0}, {"date": "2026-07-08", "close": 0.011, "volume": 227272.0}, {"date": "2026-07-09", "close": 0.012, "volume": 191093.0}, {"date": "2026-07-10", "close": 0.012, "volume": 249600.0}, {"date": "2026-07-13", "close": 0.012, "volume": 3446393.0}, {"date": "2026-07-14", "close": 0.011, "volume": 10183618.0}, {"date": "2026-07-15", "close": 0.012, "volume": 2405338.0}, {"date": "2026-07-16", "close": 0.012, "volume": 240013.0}, {"date": "2026-07-17", "close": 0.013, "volume": 2898555.0}, {"date": "2026-07-20", "close": 0.012, "volume": 126002.0}, {"date": "2026-07-21", "close": 0.012, "volume": 295037.0}, {"date": "2026-07-22", "close": 0.013, "volume": 2009999.0}, {"date": "2026-07-23", "close": 0.013, "volume": 376919.0}, {"date": "2026-07-24", "close": 0.013, "volume": 249999.0}, {"date": "2026-07-27", "close": 0.012, "volume": 494765.0}, {"date": "2026-07-28", "close": 0.012, "volume": 2142985.0}, {"date": "2026-07-29", "close": 0.012, "volume": 119848.0}, {"date": "2026-07-30", "close": 0.012, "volume": 172101.0}, {"date": "2026-08-03", "close": 0.011, "volume": 1813239.0}, {"date": "2026-08-04", "close": 0.011, "volume": 195000.0}, {"date": "2026-08-05", "close": 0.0115, "volume": 138833.0}, {"date": "2026-08-06", "close": 0.012, "volume": 1148253.0}, {"date": "2026-08-07", "close": 0.011, "volume": 18000.0}, {"date": "2026-08-10", "close": 0.011, "volume": 1594854.0}, {"date": "2026-08-11", "close": 0.011, "volume": 151923.0}, {"date": "2026-08-12", "close": 0.012, "volume": 1098712.0}, {"date": "2026-08-14", "close": 0.012, "volume": 80702.0}, {"date": "2026-08-18", "close": 0.012, "volume": 408141.0}, {"date": "2026-08-19", "close": 0.014, "volume": 3963119.0}, {"date": "2026-08-20", "close": 0.013, "volume": 3167821.0}, {"date": "2026-08-21", "close": 0.013, "volume": 1018831.0}, {"date": "2026-08-24", "close": 0.013, "volume": 3955491.0}, {"date": "2026-08-25", "close": 0.0135, "volume": 260000.0}, {"date": "2026-08-26", "close": 0.013, "volume": 235474.0}, {"date": "2026-08-27", "close": 0.013, "volume": 442768.0}, {"date": "2026-08-28", "close": 0.013, "volume": 280825.0}, {"date": "2026-08-31", "close": 0.014, "volume": 4627391.0}, {"date": "2026-09-01", "close": 0.015, "volume": 1159400.0}, {"date": "2026-09-02", "close": 0.014, "volume": 949518.0}, {"date": "2026-09-03", "close": 0.014, "volume": 2193480.0}, {"date": "2026-09-04", "close": 0.014, "volume": 1926250.0}, {"date": "2026-09-07", "close": 0.013, "volume": 1952643.0}], "refreshing": true}