{"ticker": "PPS", "overview": {"name": "Praemium Limited", "country": "Australia", "industry": "Software & Services"}, "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": "PPS", "has_prices": true, "as_of": "2026-09-07", "last": 0.605, "prev_close": 0.62, "change": -0.015000000000000013, "change_pct": -0.024193548387096794, "session_volume": 896884.0, "vwap_5": 0.6240821457729642, "vwap_20": 0.6877085977517929, "vwap_60": 0.6947298641127324, "vwap_250": 0.7470758609429069, "high_52w": 0.91, "low_52w": 0.605, "avg_volume_20": 1302228.8, "sessions": 400, "market_cap": {"value": 280296652.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03159734", "src": "ASX", "ticker": "PPS", "cik": "", "company": "Praemium Limited", "company_raw": "Praemium Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their PPS stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03159734", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5260}, {"id": "ASX-03158635", "src": "ASX", "ticker": "PPS", "cik": "", "company": "Praemium Limited", "company_raw": "Praemium 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 PPS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158635", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8140}, {"id": "ASX-03138478", "src": "ASX", "ticker": "PPS", "cik": "", "company": "Praemium Limited", "company_raw": "Praemium Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their PPS stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138478", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75820}, {"id": "ASX-03136058", "src": "ASX", "ticker": "PPS", "cik": "", "company": "Praemium Limited", "company_raw": "Praemium Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their PPS stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136058", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85900}, {"id": "ASX-03134311", "src": "ASX", "ticker": "PPS", "cik": "", "company": "Praemium Limited", "company_raw": "Praemium Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their PPS stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134311", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90220}, {"id": "ASX-03133427", "src": "ASX", "ticker": "PPS", "cik": "", "company": "Praemium Limited", "company_raw": "Praemium Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their PPS stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133427", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91660}, {"id": "ASX-03132964", "src": "ASX", "ticker": "PPS", "cik": "", "company": "Praemium Limited", "company_raw": "Praemium Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their PPS stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132964", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91660}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Matthew Quinn", "notice_type": "3X", "direct_shares": null, "indirect_shares": 250000.0, "indirect_account": "Super Quinn Pty Ltd", "pct": null, "notice_date": "2026-06-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03096327-3A694557", "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": "2026-09-10", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134419-3A701551", "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": "2026-09-04", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131999-3A701071", "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": "2026-09-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130252-3A700737", "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": "2026-08-31", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03129368-3A700532", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-02", "source_url": "https://www.marketindex.com.au/asx/pps", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-12", "source_url": "https://www.marketindex.com.au/asx/pps", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-22", "source_url": "https://www.marketindex.com.au/asx/pps", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-02", "source_url": "https://www.marketindex.com.au/asx/pps", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-02", "source_url": "https://www.marketindex.com.au/asx/pps", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-23", "source_url": "https://www.marketindex.com.au/asx/pps", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-10", "source_url": "https://www.marketindex.com.au/asx/pps", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-20", "source_url": "https://www.marketindex.com.au/asx/pps", "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": "2025-12-21", "source_url": "https://www.marketindex.com.au/asx/pps", "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": "2025-12-18", "source_url": "https://www.marketindex.com.au/asx/pps", "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": "2025-12-18", "source_url": "https://www.marketindex.com.au/asx/pps", "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": "2025-12-04", "source_url": "https://www.marketindex.com.au/asx/pps", "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": "2025-08-27", "source_url": "https://www.marketindex.com.au/asx/pps", "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": "2025-04-14", "source_url": "https://www.marketindex.com.au/asx/pps", "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": "2025-04-09", "source_url": "https://www.marketindex.com.au/asx/pps", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-18", "source_url": "https://www.marketindex.com.au/asx/pps", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-16", "source_url": "https://www.marketindex.com.au/asx/pps", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-06", "source_url": "https://www.marketindex.com.au/asx/pps", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-05", "source_url": "https://www.marketindex.com.au/asx/pps", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-04", "source_url": "https://www.marketindex.com.au/asx/pps", "needs_ocr": 0}], "directors": [{"name": "Matthew Quinn", "first_seen": "2026-06-02", "last_seen": "2026-06-02", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155675-3A705393"}, {"date": "2026-10-28", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154576-3A705228"}, {"date": "2026-10-14", "form": "Notice Of Meeting", "title": "Results of 2026 Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148158-3A704064"}, {"date": "2026-10-13", "form": "Chairman'S Address", "title": "2026 AGM - Chairman and CEO Address", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148025-3A704037"}, {"date": "2026-10-13", "form": "Periodic Reports", "title": "Q1 FY27 Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148020-3A704035"}], "performance": {"ticker": "PPS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2006-05-11", "close": 0.47486488, "volume": 2646253.0}, {"date": "2006-05-12", "close": 0.484556, "volume": 1971805.0}, {"date": "2006-05-15", "close": 0.46517376, "volume": 566828.0}, {"date": "2006-05-16", "close": 0.4603282, "volume": 474753.0}, {"date": "2006-05-17", "close": 0.49424712, "volume": 327424.0}, {"date": "2006-05-18", "close": 0.49424712, "volume": 608082.0}, {"date": "2006-05-19", "close": 0.49424712, "volume": 643554.0}, {"date": "2006-05-22", "close": 0.484556, "volume": 170156.0}, {"date": "2006-05-23", "close": 0.484556, "volume": 227012.0}, {"date": "2006-05-24", "close": 0.49424712, "volume": 9700.0}, {"date": "2006-05-25", "close": 0.484556, "volume": 134266.0}, {"date": "2006-05-26", "close": 0.46517376, "volume": 1342003.0}, {"date": "2006-05-29", "close": 0.47971044, "volume": 33536.0}, {"date": "2006-05-30", "close": 0.46517376, "volume": 48498.0}, {"date": "2006-05-31", "close": 0.46517376, "volume": 89313.0}, {"date": "2006-06-01", "close": 0.46517376, "volume": 92869.0}, {"date": "2006-06-02", "close": 0.44579152, "volume": 190897.0}, {"date": "2006-06-05", "close": 0.52816604, "volume": 579610.0}, {"date": "2006-06-06", "close": 0.57177608, "volume": 974646.0}, {"date": "2006-06-07", "close": 0.60084944, "volume": 727301.0}, {"date": "2006-06-08", "close": 0.5572394, "volume": 299515.0}, {"date": "2006-06-09", "close": 0.60084944, "volume": 202981.0}, {"date": "2006-06-13", "close": 0.57177608, "volume": 15994.0}, {"date": "2006-06-14", "close": 0.60084944, "volume": 41275.0}, {"date": "2006-06-15", "close": 0.5814672, "volume": 73263.0}, {"date": "2006-06-16", "close": 0.57662164, "volume": 15478.0}, {"date": "2006-06-19", "close": 0.56693052, "volume": 48446.0}, {"date": "2006-06-20", "close": 0.5572394, "volume": 38798.0}, {"date": "2006-06-21", "close": 0.5814672, "volume": 126404.0}, {"date": "2006-06-22", "close": 0.57177608, "volume": 118314.0}, {"date": "2006-06-23", "close": 0.57662164, "volume": 36466.0}, {"date": "2006-06-26", "close": 0.5814672, "volume": 193476.0}, {"date": "2006-06-27", "close": 0.5814672, "volume": 57785.0}, {"date": "2006-06-28", "close": 0.57662164, "volume": 39211.0}, {"date": "2006-06-29", "close": 0.5814672, "volume": 78660.0}, {"date": "2006-06-30", "close": 0.5814672, "volume": 329357.0}, {"date": "2006-07-03", "close": 0.63961392, "volume": 707366.0}, {"date": "2006-07-04", "close": 0.73167956, "volume": 928750.0}, {"date": "2006-07-05", "close": 0.726834, "volume": 779277.0}, {"date": "2006-07-06", "close": 0.79467184, "volume": 709122.0}, {"date": "2006-07-07", "close": 0.7752896, "volume": 484719.0}, {"date": "2006-07-10", "close": 0.79467184, "volume": 366772.0}, {"date": "2006-07-11", "close": 0.76075292, "volume": 180087.0}, {"date": "2006-07-12", "close": 0.7752896, "volume": 289182.0}, {"date": "2006-07-13", "close": 0.7752896, "volume": 241373.0}, {"date": "2006-07-14", "close": 0.8237452, "volume": 154173.0}, {"date": "2006-07-17", "close": 0.7752896, "volume": 79599.0}, {"date": "2006-07-18", "close": 0.75590736, "volume": 122420.0}, {"date": "2006-07-19", "close": 0.7752896, "volume": 219067.0}, {"date": "2006-07-20", "close": 0.73652512, "volume": 29615.0}, {"date": "2006-07-21", "close": 0.74137068, "volume": 94313.0}, {"date": "2006-07-24", "close": 0.75590736, "volume": 168195.0}, {"date": "2006-07-25", "close": 0.74621624, "volume": 139705.0}, {"date": "2006-07-26", "close": 0.69776064, "volume": 562670.0}, {"date": "2006-07-27", "close": 0.72198844, "volume": 162682.0}, {"date": "2006-07-28", "close": 0.73652512, "volume": 8255.0}, {"date": "2006-07-31", "close": 0.74621624, "volume": 70921.0}, {"date": "2006-08-01", "close": 0.69776064, "volume": 167576.0}, {"date": "2006-08-02", "close": 0.70745176, "volume": 68104.0}, {"date": "2006-08-03", "close": 0.726834, "volume": 11041.0}, {"date": "2006-08-04", "close": 0.70745176, "volume": 92465.0}, {"date": "2006-08-07", "close": 0.67353284, "volume": 145979.0}, {"date": "2006-08-08", "close": 0.64930504, "volume": 215271.0}, {"date": "2006-08-09", "close": 0.62507724, "volume": 194683.0}, {"date": "2006-08-10", "close": 0.61054056, "volume": 80082.0}, {"date": "2006-08-11", "close": 0.61054056, "volume": 139406.0}, {"date": "2006-08-14", "close": 0.61054056, "volume": 156329.0}, {"date": "2006-08-15", "close": 0.59600388, "volume": 67631.0}, {"date": "2006-08-16", "close": 0.61054056, "volume": 124607.0}, {"date": "2006-08-17", "close": 0.6541506, "volume": 416670.0}, {"date": "2006-08-18", "close": 0.66384172, "volume": 106696.0}, {"date": "2006-08-21", "close": 0.65899616, "volume": 76611.0}, {"date": "2006-08-22", "close": 0.67353284, "volume": 40510.0}, {"date": "2006-08-23", "close": 0.6299228, "volume": 337938.0}, {"date": "2006-08-24", "close": 0.63961392, "volume": 12795.0}, {"date": "2006-08-28", "close": 0.71714288, "volume": 146388.0}, {"date": "2006-08-29", "close": 0.6783784, "volume": 46176.0}, {"date": "2006-08-30", "close": 0.66868728, "volume": 82421.0}, {"date": "2006-08-31", "close": 0.68806952, "volume": 110338.0}, {"date": "2006-09-01", "close": 0.71714288, "volume": 113506.0}, {"date": "2006-09-04", "close": 0.70745176, "volume": 51594.0}, {"date": "2006-09-05", "close": 0.70745176, "volume": 20637.0}, {"date": "2006-09-06", "close": 0.70745176, "volume": 51800.0}, {"date": "2006-09-07", "close": 0.69776064, "volume": 69135.0}, {"date": "2006-09-08", "close": 0.69776064, "volume": 19606.0}, {"date": "2006-09-11", "close": 0.6783784, "volume": 64118.0}, {"date": "2006-09-12", "close": 0.6783784, "volume": 29924.0}, {"date": "2006-09-13", "close": 0.67353284, "volume": 81518.0}, {"date": "2006-09-14", "close": 0.67353284, "volume": 5263.0}, {"date": "2006-09-15", "close": 0.68806952, "volume": 15478.0}, {"date": "2006-09-18", "close": 0.68806952, "volume": 15053.0}, {"date": "2006-09-19", "close": 0.64930504, "volume": 42307.0}, {"date": "2006-09-20", "close": 0.68806952, "volume": 7739.0}, {"date": "2006-09-21", "close": 0.66868728, "volume": 52625.0}, {"date": "2006-09-25", "close": 0.66384172, "volume": 61396.0}, {"date": "2006-09-26", "close": 0.64930504, "volume": 149391.0}, {"date": "2006-09-28", "close": 0.59115832, "volume": 105323.0}, {"date": "2006-09-29", "close": 0.65899616, "volume": 198907.0}, {"date": "2006-10-03", "close": 0.64445948, "volume": 10319.0}, {"date": "2006-10-04", "close": 0.63961392, "volume": 46434.0}, {"date": "2006-10-05", "close": 0.63961392, "volume": 36116.0}, {"date": "2006-10-06", "close": 0.6541506, "volume": 30956.0}, {"date": "2006-10-09", "close": 0.64930504, "volume": 39211.0}, {"date": "2006-10-10", "close": 0.68806952, "volume": 1030325.0}, {"date": "2006-10-11", "close": 0.68806952, "volume": 94183.0}, {"date": "2006-10-12", "close": 0.68806952, "volume": 82550.0}, {"date": "2006-10-13", "close": 0.72198844, "volume": 39741.0}, {"date": "2006-10-16", "close": 0.73652512, "volume": 125734.0}, {"date": "2006-10-17", "close": 0.74621624, "volume": 297319.0}, {"date": "2006-10-18", "close": 0.726834, "volume": 25405.0}, {"date": "2006-10-19", "close": 0.76559848, "volume": 115152.0}, {"date": "2006-10-20", "close": 0.76559848, "volume": 84480.0}, {"date": "2006-10-23", "close": 0.75590736, "volume": 378765.0}, {"date": "2006-10-24", "close": 0.726834, "volume": 15478.0}, {"date": "2006-10-25", "close": 0.726834, "volume": 80486.0}, {"date": "2006-10-26", "close": 0.76559848, "volume": 50046.0}, {"date": "2006-10-27", "close": 0.76075292, "volume": 63460.0}, {"date": "2006-10-30", "close": 0.726834, "volume": 14137.0}, {"date": "2006-10-31", "close": 0.726834, "volume": 28892.0}, {"date": "2006-11-01", "close": 0.726834, "volume": 39211.0}, {"date": "2006-11-02", "close": 0.726834, "volume": 10319.0}, {"date": "2006-11-03", "close": 0.726834, "volume": 77390.0}, {"date": "2006-11-06", "close": 0.75590736, "volume": 420591.0}, {"date": "2006-11-07", "close": 0.71714288, "volume": 11867.0}, {"date": "2006-11-10", "close": 0.76559848, "volume": 12898.0}, {"date": "2006-11-13", "close": 0.69776064, "volume": 31450.0}, {"date": "2006-11-14", "close": 0.71714288, "volume": 34589.0}, {"date": "2006-11-15", "close": 0.71714288, "volume": 15478.0}, {"date": "2006-11-16", "close": 0.70745176, "volume": 25797.0}, {"date": "2006-11-17", "close": 0.70745176, "volume": 16704.0}, {"date": "2006-11-20", "close": 0.71714288, "volume": 51594.0}, {"date": "2006-11-21", "close": 0.726834, "volume": 18883.0}, {"date": "2006-11-24", "close": 0.7752896, "volume": 657711.0}, {"date": "2006-11-27", "close": 0.76075292, "volume": 23754.0}, {"date": "2006-11-28", "close": 0.726834, "volume": 97233.0}, {"date": "2006-11-29", "close": 0.7752896, "volume": 80580.0}, {"date": "2006-11-30", "close": 0.78498072, "volume": 330722.0}, {"date": "2006-12-01", "close": 0.86250968, "volume": 151895.0}, {"date": "2006-12-04", "close": 0.83343632, "volume": 79661.0}, {"date": "2006-12-05", "close": 0.8237452, "volume": 841386.0}, {"date": "2006-12-06", "close": 0.7995174, "volume": 6892.0}, {"date": "2006-12-07", "close": 0.8237452, "volume": 643888.0}, {"date": "2006-12-08", "close": 0.8237452, "volume": 18058.0}, {"date": "2006-12-11", "close": 0.84312744, "volume": 62325.0}, {"date": "2006-12-12", "close": 0.8237452, "volume": 15478.0}, {"date": "2006-12-13", "close": 0.84312744, "volume": 211070.0}, {"date": "2006-12-14", "close": 0.87704636, "volume": 167151.0}, {"date": "2006-12-15", "close": 0.85281856, "volume": 990928.0}, {"date": "2006-12-18", "close": 0.88189192, "volume": 188076.0}, {"date": "2006-12-19", "close": 0.9206564, "volume": 702963.0}, {"date": "2006-12-20", "close": 0.95942088, "volume": 727988.0}, {"date": "2006-12-21", "close": 1.0175676, "volume": 1011255.0}, {"date": "2006-12-22", "close": 1.0175676, "volume": 92758.0}, {"date": "2006-12-27", "close": 1.0175676, "volume": 69135.0}, {"date": "2006-12-28", "close": 1.0175676, "volume": 10319.0}, {"date": "2006-12-29", "close": 1.03694984, "volume": 47756.0}, {"date": "2007-01-02", "close": 1.03694984, "volume": 113506.0}, {"date": "2007-01-03", "close": 1.02725872, "volume": 83582.0}, {"date": "2007-01-04", "close": 0.99818536, "volume": 65008.0}, {"date": "2007-01-05", "close": 1.0175676, "volume": 79155.0}, {"date": "2007-01-08", "close": 0.99818536, "volume": 186323.0}, {"date": "2007-01-09", "close": 0.969112, "volume": 107418.0}, {"date": "2007-01-10", "close": 0.97880312, "volume": 47363.0}, {"date": "2007-01-11", "close": 0.97880312, "volume": 622862.0}, {"date": "2007-01-12", "close": 0.93034752, "volume": 25797.0}, {"date": "2007-01-15", "close": 0.93034752, "volume": 12898.0}, {"date": "2007-01-16", "close": 0.97880312, "volume": 104392.0}, {"date": "2007-01-17", "close": 0.95942088, "volume": 104017.0}, {"date": "2007-01-18", "close": 1.02725872, "volume": 179904.0}, {"date": "2007-01-19", "close": 1.08540544, "volume": 145891.0}, {"date": "2007-01-22", "close": 1.1629344, "volume": 525419.0}, {"date": "2007-01-23", "close": 1.1629344, "volume": 483720.0}, {"date": "2007-01-24", "close": 1.13386104, "volume": 44287.0}, {"date": "2007-01-25", "close": 1.1629344, "volume": 309439.0}, {"date": "2007-01-29", "close": 1.21139, "volume": 190720.0}, {"date": "2007-01-30", "close": 1.18231664, "volume": 342014.0}, {"date": "2007-01-31", "close": 1.12416992, "volume": 139442.0}, {"date": "2007-02-01", "close": 1.13386104, "volume": 105767.0}, {"date": "2007-02-02", "close": 1.14355216, "volume": 112220.0}, {"date": "2007-02-05", "close": 1.13386104, "volume": 226227.0}, {"date": "2007-02-06", "close": 1.0660232, "volume": 151226.0}, {"date": "2007-02-07", "close": 1.0660232, "volume": 183732.0}, {"date": "2007-02-08", "close": 1.14355216, "volume": 113447.0}, {"date": "2007-02-09", "close": 1.14355216, "volume": 44477.0}, {"date": "2007-02-12", "close": 1.15808884, "volume": 37754.0}, {"date": "2007-02-13", "close": 1.1629344, "volume": 86718.0}, {"date": "2007-02-14", "close": 1.14839772, "volume": 15478.0}, {"date": "2007-02-15", "close": 1.11932436, "volume": 60251.0}, {"date": "2007-02-16", "close": 1.0660232, "volume": 84201.0}, {"date": "2007-02-19", "close": 1.0660232, "volume": 102349.0}, {"date": "2007-02-20", "close": 1.05633208, "volume": 14469.0}, {"date": "2007-02-21", "close": 1.14355216, "volume": 195199.0}, {"date": "2007-02-22", "close": 1.14355216, "volume": 154326.0}, {"date": "2007-02-23", "close": 1.1144788, "volume": 229380.0}, {"date": "2007-02-26", "close": 1.12416992, "volume": 23733.0}, {"date": "2007-02-27", "close": 1.1144788, "volume": 52191.0}, {"date": "2007-02-28", "close": 1.02725872, "volume": 47469.0}, {"date": "2007-03-01", "close": 1.02725872, "volume": 29790.0}, {"date": "2007-03-02", "close": 1.02725872, "volume": 24249.0}, {"date": "2007-03-05", "close": 0.95942088, "volume": 89360.0}, {"date": "2007-03-06", "close": 0.97880312, "volume": 142089.0}, {"date": "2007-03-07", "close": 1.0175676, "volume": 30131.0}, {"date": "2007-03-08", "close": 1.05633208, "volume": 27734.0}, {"date": "2007-03-09", "close": 1.04664096, "volume": 7739.0}, {"date": "2007-03-12", "close": 1.0660232, "volume": 26210.0}, {"date": "2007-03-13", "close": 1.04664096, "volume": 23939.0}, {"date": "2007-03-14", "close": 1.08540544, "volume": 133259.0}, {"date": "2007-03-15", "close": 1.1629344, "volume": 20122.0}, {"date": "2007-03-16", "close": 1.13386104, "volume": 57269.0}, {"date": "2007-03-19", "close": 1.14355216, "volume": 134143.0}, {"date": "2007-03-20", "close": 1.1144788, "volume": 45402.0}, {"date": "2007-03-21", "close": 1.13386104, "volume": 94513.0}, {"date": "2007-03-22", "close": 1.12416992, "volume": 115294.0}, {"date": "2007-03-23", "close": 1.1629344, "volume": 126509.0}, {"date": "2007-03-26", "close": 1.14355216, "volume": 48497.0}, {"date": "2007-03-27", "close": 1.12416992, "volume": 19090.0}, {"date": "2007-03-28", "close": 1.13386104, "volume": 52536.0}, {"date": "2007-03-29", "close": 1.1144788, "volume": 10319.0}, {"date": "2007-03-30", "close": 1.21139, "volume": 109537.0}, {"date": "2007-04-02", "close": 1.17262552, "volume": 21153.0}, {"date": "2007-04-03", "close": 1.15808884, "volume": 19864.0}, {"date": "2007-04-04", "close": 1.14355216, "volume": 20534.0}, {"date": "2007-04-05", "close": 1.14839772, "volume": 413.0}, {"date": "2007-04-10", "close": 1.1144788, "volume": 68104.0}, {"date": "2007-04-11", "close": 1.1144788, "volume": 64595.0}, {"date": "2007-04-12", "close": 1.12416992, "volume": 105197.0}, {"date": "2007-04-13", "close": 1.09509656, "volume": 49530.0}, {"date": "2007-04-16", "close": 1.09994212, "volume": 20585.0}, {"date": "2007-04-17", "close": 1.07571432, "volume": 20637.0}, {"date": "2007-04-18", "close": 1.12416992, "volume": 25393.0}, {"date": "2007-04-19", "close": 1.12416992, "volume": 12963.0}, {"date": "2007-04-20", "close": 1.10478768, "volume": 5159.0}, {"date": "2007-04-23", "close": 1.10478768, "volume": 4133.0}, {"date": "2007-04-24", "close": 1.09509656, "volume": 9287.0}, {"date": "2007-04-26", "close": 1.13386104, "volume": 4355.0}, {"date": "2007-04-27", "close": 1.09994212, "volume": 28273.0}, {"date": "2007-04-30", "close": 1.1144788, "volume": 42307.0}, {"date": "2007-05-01", "close": 1.12416992, "volume": 62408.0}, {"date": "2007-05-02", "close": 1.1629344, "volume": 100303.0}, {"date": "2007-05-03", "close": 1.14355216, "volume": 14463.0}, {"date": "2007-05-04", "close": 1.1629344, "volume": 117217.0}, {"date": "2007-05-07", "close": 1.14355216, "volume": 8255.0}, {"date": "2007-05-08", "close": 1.07571432, "volume": 384614.0}, {"date": "2007-05-09", "close": 1.0660232, "volume": 46434.0}, {"date": "2007-05-11", "close": 1.10478768, "volume": 26829.0}, {"date": "2007-05-14", "close": 1.08540544, "volume": 20752.0}, {"date": "2007-05-15", "close": 1.0660232, "volume": 59610.0}, {"date": "2007-05-17", "close": 1.0660232, "volume": 74295.0}, {"date": "2007-05-18", "close": 1.09994212, "volume": 20279.0}, {"date": "2007-05-21", "close": 1.08540544, "volume": 135118.0}, {"date": "2007-05-22", "close": 1.04664096, "volume": 11078.0}, {"date": "2007-05-23", "close": 1.07571432, "volume": 87709.0}, {"date": "2007-05-24", "close": 1.08540544, "volume": 91837.0}, {"date": "2007-05-25", "close": 1.04664096, "volume": 30389.0}, {"date": "2007-05-28", "close": 1.0175676, "volume": 153197.0}, {"date": "2007-05-29", "close": 1.03694984, "volume": 15478.0}, {"date": "2007-05-30", "close": 0.969112, "volume": 41481.0}, {"date": "2007-05-31", "close": 0.99818536, "volume": 183761.0}, {"date": "2007-06-01", "close": 0.98849424, "volume": 464518.0}, {"date": "2007-06-04", "close": 0.969112, "volume": 206133.0}, {"date": "2007-06-05", "close": 0.969112, "volume": 123825.0}, {"date": "2007-06-06", "close": 0.94003864, "volume": 14978.0}, {"date": "2007-06-07", "close": 0.95942088, "volume": 106783.0}, {"date": "2007-06-08", "close": 0.91581084, "volume": 40660.0}, {"date": "2007-06-12", "close": 0.88189192, "volume": 161282.0}, {"date": "2007-06-13", "close": 0.88189192, "volume": 28694.0}, {"date": "2007-06-14", "close": 0.90127416, "volume": 78319.0}, {"date": "2007-06-15", "close": 0.92550196, "volume": 57063.0}, {"date": "2007-06-18", "close": 0.94003864, "volume": 80463.0}, {"date": "2007-06-19", "close": 0.88189192, "volume": 143327.0}, {"date": "2007-06-20", "close": 0.9206564, "volume": 140965.0}, {"date": "2007-06-21", "close": 0.9206564, "volume": 110410.0}, {"date": "2007-06-22", "close": 0.9206564, "volume": 86636.0}, {"date": "2007-06-25", "close": 0.89158304, "volume": 87441.0}, {"date": "2007-06-26", "close": 0.93034752, "volume": 16923.0}, {"date": "2007-06-27", "close": 0.8722008, "volume": 204966.0}, {"date": "2007-06-28", "close": 0.8722008, "volume": 141867.0}, {"date": "2007-06-29", "close": 0.85281856, "volume": 178617.0}, {"date": "2007-07-02", "close": 0.8722008, "volume": 15100.0}, {"date": "2007-07-03", "close": 0.89158304, "volume": 99163.0}, {"date": "2007-07-04", "close": 0.85281856, "volume": 54585.0}, {"date": "2007-07-05", "close": 0.83343632, "volume": 77958.0}, {"date": "2007-07-06", "close": 0.83343632, "volume": 70580.0}, {"date": "2007-07-09", "close": 0.83343632, "volume": 38179.0}, {"date": "2007-07-10", "close": 0.78013516, "volume": 302804.0}, {"date": "2007-07-11", "close": 0.79467184, "volume": 46589.0}, {"date": "2007-07-12", "close": 0.8237452, "volume": 444079.0}, {"date": "2007-07-13", "close": 0.81405408, "volume": 12382.0}, {"date": "2007-07-16", "close": 0.79467184, "volume": 101821.0}, {"date": "2007-07-17", "close": 0.83343632, "volume": 523500.0}, {"date": "2007-07-18", "close": 0.9206564, "volume": 247338.0}, {"date": "2007-07-19", "close": 0.9206564, "volume": 129731.0}, {"date": "2007-07-20", "close": 0.9206564, "volume": 179679.0}, {"date": "2007-07-23", "close": 0.90127416, "volume": 10835.0}, {"date": "2007-07-24", "close": 0.89158304, "volume": 85492.0}, {"date": "2007-07-25", "close": 0.8722008, "volume": 46950.0}, {"date": "2007-07-26", "close": 0.84312744, "volume": 45610.0}, {"date": "2007-07-27", "close": 0.85281856, "volume": 38179.0}, {"date": "2007-07-30", "close": 0.85281856, "volume": 54593.0}, {"date": "2007-07-31", "close": 0.81405408, "volume": 619.0}, {"date": "2007-08-01", "close": 0.78982628, "volume": 119697.0}, {"date": "2007-08-02", "close": 0.80920852, "volume": 87028.0}, {"date": "2007-08-03", "close": 0.80920852, "volume": 82447.0}, {"date": "2007-08-06", "close": 0.81889964, "volume": 73366.0}, {"date": "2007-08-07", "close": 0.81889964, "volume": 152780.0}, {"date": "2007-08-08", "close": 0.8237452, "volume": 651334.0}, {"date": "2007-08-09", "close": 0.81889964, "volume": 32351.0}, {"date": "2007-08-10", "close": 0.79467184, "volume": 192289.0}, {"date": "2007-08-13", "close": 0.75590736, "volume": 133851.0}, {"date": "2007-08-14", "close": 0.726834, "volume": 90126.0}, {"date": "2007-08-15", "close": 0.73652512, "volume": 46631.0}, {"date": "2007-08-16", "close": 0.66868728, "volume": 222472.0}, {"date": "2007-08-17", "close": 0.68806952, "volume": 14343.0}, {"date": "2007-08-20", "close": 0.76559848, "volume": 224398.0}, {"date": "2007-08-21", "close": 0.73652512, "volume": 76957.0}, {"date": "2007-08-22", "close": 0.68806952, "volume": 120357.0}, {"date": "2007-08-23", "close": 0.68806952, "volume": 72810.0}, {"date": "2007-08-24", "close": 0.6783784, "volume": 78287.0}, {"date": "2007-08-27", "close": 0.6783784, "volume": 73707.0}, {"date": "2007-08-28", "close": 0.69776064, "volume": 29408.0}, {"date": "2007-08-29", "close": 0.69776064, "volume": 3612.0}, {"date": "2007-08-30", "close": 0.70745176, "volume": 64977.0}, {"date": "2007-08-31", "close": 0.726834, "volume": 618459.0}, {"date": "2007-09-03", "close": 0.71229732, "volume": 5477.0}, {"date": "2007-09-04", "close": 0.6783784, "volume": 121333.0}, {"date": "2007-09-05", "close": 0.70745176, "volume": 209373.0}, {"date": "2007-09-06", "close": 0.70745176, "volume": 77390.0}, {"date": "2007-09-07", "close": 0.71229732, "volume": 25281.0}, {"date": "2007-09-10", "close": 0.70745176, "volume": 44723.0}, {"date": "2007-09-11", "close": 0.74621624, "volume": 1032.0}, {"date": "2007-09-12", "close": 0.74621624, "volume": 68886.0}, {"date": "2007-09-13", "close": 0.74621624, "volume": 102561.0}, {"date": "2007-09-14", "close": 0.7752896, "volume": 110934.0}, {"date": "2007-09-17", "close": 0.81405408, "volume": 60691.0}, {"date": "2007-09-18", "close": 0.80436296, "volume": 34184.0}, {"date": "2007-09-20", "close": 0.8237452, "volume": 59820.0}, {"date": "2007-09-21", "close": 0.85281856, "volume": 44474.0}, {"date": "2007-09-24", "close": 0.8237452, "volume": 30027.0}, {"date": "2007-09-25", "close": 0.79467184, "volume": 26829.0}, {"date": "2007-09-26", "close": 0.7510618, "volume": 9280.0}, {"date": "2007-09-27", "close": 0.7995174, "volume": 55964.0}, {"date": "2007-10-01", "close": 0.7995174, "volume": 10319.0}, {"date": "2007-10-02", "close": 0.7752896, "volume": 94602.0}, {"date": "2007-10-03", "close": 0.7510618, "volume": 13105.0}, {"date": "2007-10-04", "close": 0.73652512, "volume": 9287.0}, {"date": "2007-10-05", "close": 0.7510618, "volume": 2064.0}, {"date": "2007-10-08", "close": 0.73652512, "volume": 187.0}, {"date": "2007-10-09", "close": 0.73652512, "volume": 39211.0}, {"date": "2007-10-10", "close": 0.69776064, "volume": 46434.0}, {"date": "2007-10-11", "close": 0.7026062, "volume": 7427.0}, {"date": "2007-10-12", "close": 0.726834, "volume": 219278.0}, {"date": "2007-10-15", "close": 0.7752896, "volume": 61396.0}, {"date": "2007-10-16", "close": 0.73652512, "volume": 7636.0}, {"date": "2007-10-17", "close": 0.7752896, "volume": 25797.0}, {"date": "2007-10-18", "close": 0.78498072, "volume": 108851.0}, {"date": "2007-10-19", "close": 0.7752896, "volume": 23939.0}, {"date": "2007-10-22", "close": 0.7752896, "volume": 27087.0}, {"date": "2007-10-23", "close": 0.81405408, "volume": 69059.0}, {"date": "2007-10-24", "close": 0.80436296, "volume": 38395.0}, {"date": "2007-10-25", "close": 0.7752896, "volume": 61476.0}, {"date": "2007-10-26", "close": 0.79467184, "volume": 20689.0}, {"date": "2007-10-30", "close": 0.75590736, "volume": 11351.0}, {"date": "2007-10-31", "close": 0.75590736, "volume": 27356.0}, {"date": "2007-11-01", "close": 0.7752896, "volume": 74799.0}, {"date": "2007-11-02", "close": 0.83343632, "volume": 709457.0}, {"date": "2007-11-05", "close": 0.8237452, "volume": 143474.0}, {"date": "2007-11-06", "close": 0.8237452, "volume": 29202.0}, {"date": "2007-11-07", "close": 0.84312744, "volume": 145999.0}, {"date": "2007-11-08", "close": 0.84312744, "volume": 67691.0}, {"date": "2007-11-09", "close": 0.85766412, "volume": 21669.0}, {"date": "2007-11-12", "close": 0.8237452, "volume": 159321.0}, {"date": "2007-11-13", "close": 0.81405408, "volume": 135998.0}, {"date": "2007-11-14", "close": 0.80436296, "volume": 110926.0}, {"date": "2007-11-15", "close": 0.8237452, "volume": 968218.0}, {"date": "2007-11-16", "close": 0.80920852, "volume": 18574.0}, {"date": "2007-11-20", "close": 0.80436296, "volume": 184087.0}, {"date": "2007-11-21", "close": 0.79467184, "volume": 184705.0}, {"date": "2007-11-22", "close": 0.79467184, "volume": 33219.0}, {"date": "2007-11-23", "close": 0.7752896, "volume": 208487.0}, {"date": "2007-11-26", "close": 0.78498072, "volume": 15478.0}, {"date": "2007-11-27", "close": 0.7752896, "volume": 18244.0}, {"date": "2007-11-29", "close": 0.7752896, "volume": 51634.0}, {"date": "2007-11-30", "close": 0.81405408, "volume": 98132.0}, {"date": "2007-12-03", "close": 0.80436296, "volume": 13414.0}, {"date": "2007-12-04", "close": 0.8237452, "volume": 42595.0}, {"date": "2007-12-05", "close": 0.83343632, "volume": 488434.0}, {"date": "2007-12-06", "close": 0.8237452, "volume": 123825.0}, {"date": "2007-12-07", "close": 0.80920852, "volume": 46299.0}, {"date": "2007-12-10", "close": 0.8237452, "volume": 13756.0}, {"date": "2007-12-11", "close": 0.8237452, "volume": 237607.0}, {"date": "2007-12-12", "close": 0.80436296, "volume": 56753.0}, {"date": "2007-12-13", "close": 0.7752896, "volume": 36116.0}, {"date": "2007-12-14", "close": 0.7752896, "volume": 41791.0}, {"date": "2007-12-17", "close": 0.7752896, "volume": 15478.0}, {"date": "2007-12-18", "close": 0.7752896, "volume": 1032.0}, {"date": "2007-12-19", "close": 0.75590736, "volume": 3096.0}, {"date": "2007-12-20", "close": 0.726834, "volume": 110949.0}, {"date": "2007-12-21", "close": 0.73652512, "volume": 46950.0}, {"date": "2007-12-24", "close": 0.7752896, "volume": 2580.0}, {"date": "2007-12-27", "close": 0.75590736, "volume": 5159.0}, {"date": "2007-12-28", "close": 0.726834, "volume": 46434.0}, {"date": "2008-01-02", "close": 0.75590736, "volume": 41275.0}, {"date": "2008-01-03", "close": 0.726834, "volume": 102232.0}, {"date": "2008-01-07", "close": 0.69776064, "volume": 96115.0}, {"date": "2008-01-08", "close": 0.6783784, "volume": 115320.0}, {"date": "2008-01-09", "close": 0.69776064, "volume": 32935.0}, {"date": "2008-01-10", "close": 0.68806952, "volume": 5159.0}, {"date": "2008-01-11", "close": 0.6783784, "volume": 7223.0}, {"date": "2008-01-14", "close": 0.66868728, "volume": 94216.0}, {"date": "2008-01-15", "close": 0.6783784, "volume": 8255.0}, {"date": "2008-01-16", "close": 0.69776064, "volume": 282174.0}, {"date": "2008-01-17", "close": 0.64930504, "volume": 39458.0}, {"date": "2008-01-18", "close": 0.66868728, "volume": 20637.0}, {"date": "2008-01-21", "close": 0.64930504, "volume": 40627.0}, {"date": "2008-01-22", "close": 0.52332048, "volume": 171807.0}, {"date": "2008-01-23", "close": 0.51362936, "volume": 113506.0}, {"date": "2008-01-24", "close": 0.5814672, "volume": 43605.0}, {"date": "2008-01-25", "close": 0.61538612, "volume": 80340.0}, {"date": "2008-01-29", "close": 0.61538612, "volume": 32970.0}, {"date": "2008-01-31", "close": 0.56693052, "volume": 17421.0}, {"date": "2008-02-01", "close": 0.5814672, "volume": 103187.0}, {"date": "2008-02-04", "close": 0.5814672, "volume": 27861.0}, {"date": "2008-02-05", "close": 0.5814672, "volume": 103187.0}, {"date": "2008-02-06", "close": 0.55239384, "volume": 51594.0}, {"date": "2008-02-07", "close": 0.54270272, "volume": 1842.0}, {"date": "2008-02-08", "close": 0.56208496, "volume": 184189.0}, {"date": "2008-02-11", "close": 0.5330116, "volume": 133112.0}, {"date": "2008-02-12", "close": 0.52332048, "volume": 109574.0}, {"date": "2008-02-13", "close": 0.5330116, "volume": 118453.0}, {"date": "2008-02-14", "close": 0.5330116, "volume": 109842.0}, {"date": "2008-02-15", "close": 0.5330116, "volume": 20637.0}, {"date": "2008-02-18", "close": 0.5330116, "volume": 4490.0}, {"date": "2008-02-20", "close": 0.50393824, "volume": 29924.0}, {"date": "2008-02-21", "close": 0.5087838, "volume": 7533.0}, {"date": "2008-02-22", "close": 0.52332048, "volume": 13568.0}, {"date": "2008-02-25", "close": 0.5330116, "volume": 72355.0}, {"date": "2008-02-26", "close": 0.5087838, "volume": 28769.0}, {"date": "2008-02-27", "close": 0.50393824, "volume": 349805.0}, {"date": "2008-02-28", "close": 0.50393824, "volume": 40037.0}, {"date": "2008-02-29", "close": 0.484556, "volume": 6965.0}, {"date": "2008-03-03", "close": 0.49424712, "volume": 20762.0}, {"date": "2008-03-04", "close": 0.50393824, "volume": 102052.0}, {"date": "2008-03-05", "close": 0.49424712, "volume": 53581.0}, {"date": "2008-03-06", "close": 0.484556, "volume": 69340.0}, {"date": "2008-03-07", "close": 0.484556, "volume": 46161.0}, {"date": "2008-03-10", "close": 0.47486488, "volume": 31036.0}, {"date": "2008-03-11", "close": 0.3876448, "volume": 149879.0}, {"date": "2008-03-12", "close": 0.4118726, "volume": 133071.0}, {"date": "2008-03-13", "close": 0.39733592, "volume": 12898.0}, {"date": "2008-03-14", "close": 0.3876448, "volume": 110586.0}, {"date": "2008-03-17", "close": 0.39733592, "volume": 73263.0}, {"date": "2008-03-18", "close": 0.3876448, "volume": 24195.0}, {"date": "2008-03-19", "close": 0.3876448, "volume": 12265.0}, {"date": "2008-03-20", "close": 0.37310812, "volume": 3096.0}, {"date": "2008-03-25", "close": 0.40702704, "volume": 269493.0}, {"date": "2008-03-26", "close": 0.41671816, "volume": 123575.0}, {"date": "2008-03-27", "close": 0.4361004, "volume": 1087862.0}, {"date": "2008-03-28", "close": 0.4361004, "volume": 412749.0}, {"date": "2008-03-31", "close": 0.484556, "volume": 52054.0}, {"date": "2008-04-01", "close": 0.46517376, "volume": 82550.0}, {"date": "2008-04-02", "close": 0.45548264, "volume": 333441.0}, {"date": "2008-04-03", "close": 0.44579152, "volume": 5248451.0}, {"date": "2008-04-04", "close": 0.51847492, "volume": 162518.0}, {"date": "2008-04-07", "close": 0.5330116, "volume": 20637.0}, {"date": "2008-04-08", "close": 0.5330116, "volume": 183509.0}, {"date": "2008-04-09", "close": 0.52332048, "volume": 23809.0}, {"date": "2008-04-10", "close": 0.5087838, "volume": 45918.0}, {"date": "2008-04-11", "close": 0.46517376, "volume": 206890.0}, {"date": "2008-04-15", "close": 0.47486488, "volume": 16200.0}, {"date": "2008-04-16", "close": 0.484556, "volume": 24765.0}, {"date": "2008-04-17", "close": 0.484556, "volume": 617972.0}, {"date": "2008-04-18", "close": 0.46517376, "volume": 10319.0}, {"date": "2008-04-21", "close": 0.4603282, "volume": 8920.0}, {"date": "2008-04-22", "close": 0.47486488, "volume": 30956.0}, {"date": "2008-04-23", "close": 0.39733592, "volume": 276149.0}, {"date": "2008-04-24", "close": 0.39733592, "volume": 458011.0}, {"date": "2008-04-28", "close": 0.41671816, "volume": 27786.0}, {"date": "2008-04-29", "close": 0.40702704, "volume": 397820.0}, {"date": "2008-04-30", "close": 0.40702704, "volume": 376741.0}, {"date": "2008-05-01", "close": 0.3876448, "volume": 68032.0}, {"date": "2008-05-02", "close": 0.40702704, "volume": 12279.0}, {"date": "2008-05-05", "close": 0.41671816, "volume": 26829.0}, {"date": "2008-05-07", "close": 0.3876448, "volume": 67072.0}, {"date": "2008-05-08", "close": 0.3876448, "volume": 37764.0}, {"date": "2008-05-09", "close": 0.3876448, "volume": 70064.0}, {"date": "2008-05-12", "close": 0.3876448, "volume": 4115.0}, {"date": "2008-05-13", "close": 0.3876448, "volume": 109391.0}, {"date": "2008-05-15", "close": 0.4361004, "volume": 77368.0}, {"date": "2008-05-16", "close": 0.42640928, "volume": 72046.0}, {"date": "2008-05-19", "close": 0.42640928, "volume": 8973.0}, {"date": "2008-05-21", "close": 0.42640928, "volume": 5473.0}, {"date": "2008-05-22", "close": 0.42640928, "volume": 30956.0}, {"date": "2008-05-26", "close": 0.4361004, "volume": 82444.0}, {"date": "2008-05-27", "close": 0.3876448, "volume": 122793.0}, {"date": "2008-05-28", "close": 0.3876448, "volume": 31961.0}, {"date": "2008-05-29", "close": 0.3876448, "volume": 27861.0}, {"date": "2008-05-30", "close": 0.39733592, "volume": 54711.0}, {"date": "2008-06-02", "close": 0.37795368, "volume": 50284.0}, {"date": "2008-06-03", "close": 0.37310812, "volume": 239101.0}, {"date": "2008-06-04", "close": 0.38279924, "volume": 41275.0}, {"date": "2008-06-05", "close": 0.38279924, "volume": 141624.0}, {"date": "2008-06-06", "close": 0.3876448, "volume": 303943.0}, {"date": "2008-06-11", "close": 0.36826256, "volume": 10319.0}, {"date": "2008-06-12", "close": 0.39733592, "volume": 170053.0}, {"date": "2008-06-13", "close": 0.40702704, "volume": 53141.0}, {"date": "2008-06-16", "close": 0.40702704, "volume": 16510.0}, {"date": "2008-06-17", "close": 0.37795368, "volume": 180909.0}, {"date": "2008-06-18", "close": 0.3876448, "volume": 43251.0}, {"date": "2008-06-19", "close": 0.36826256, "volume": 21281.0}, {"date": "2008-06-20", "close": 0.363417, "volume": 266127.0}, {"date": "2008-06-23", "close": 0.35857144, "volume": 78422.0}, {"date": "2008-06-24", "close": 0.31980696, "volume": 44466.0}, {"date": "2008-06-25", "close": 0.31980696, "volume": 16510.0}, {"date": "2008-06-26", "close": 0.31980696, "volume": 606225.0}, {"date": "2008-06-27", "close": 0.31980696, "volume": 374684.0}, {"date": "2008-06-30", "close": 0.31980696, "volume": 295073.0}, {"date": "2008-07-01", "close": 0.31011584, "volume": 206184.0}, {"date": "2008-07-02", "close": 0.30527028, "volume": 174838.0}, {"date": "2008-07-03", "close": 0.30042472, "volume": 154496.0}, {"date": "2008-07-04", "close": 0.2907336, "volume": 10319.0}, {"date": "2008-07-08", "close": 0.27135136, "volume": 105881.0}, {"date": "2008-07-09", "close": 0.2907336, "volume": 136207.0}, {"date": "2008-07-14", "close": 0.28104248, "volume": 10319.0}, {"date": "2008-07-15", "close": 0.28104248, "volume": 20596.0}, {"date": "2008-07-16", "close": 0.28104248, "volume": 1806.0}, {"date": "2008-07-17", "close": 0.28104248, "volume": 46434.0}, {"date": "2008-07-18", "close": 0.28104248, "volume": 5159.0}, {"date": "2008-07-23", "close": 0.27135136, "volume": 401.0}, {"date": "2008-07-24", "close": 0.27135136, "volume": 12176.0}, {"date": "2008-07-28", "close": 0.242278, "volume": 25281.0}, {"date": "2008-07-29", "close": 0.242278, "volume": 51594.0}, {"date": "2008-07-30", "close": 0.242278, "volume": 18197.0}, {"date": "2008-07-31", "close": 0.22774132, "volume": 25797.0}, {"date": "2008-08-04", "close": 0.20351352, "volume": 20637.0}, {"date": "2008-08-05", "close": 0.20351352, "volume": 30182.0}, {"date": "2008-08-06", "close": 0.22289576, "volume": 85491.0}, {"date": "2008-08-07", "close": 0.242278, "volume": 10319.0}, {"date": "2008-08-08", "close": 0.21320464, "volume": 367605.0}, {"date": "2008-08-11", "close": 0.22289576, "volume": 12382.0}, {"date": "2008-08-12", "close": 0.20835908, "volume": 66040.0}, {"date": "2008-08-13", "close": 0.20835908, "volume": 12382.0}, {"date": "2008-08-15", "close": 0.242278, "volume": 34379.0}, {"date": "2008-08-18", "close": 0.22289576, "volume": 16923.0}, {"date": "2008-08-19", "close": 0.20835908, "volume": 51594.0}, {"date": "2008-08-20", "close": 0.22774132, "volume": 68362.0}, {"date": "2008-08-21", "close": 0.21320464, "volume": 75069.0}, {"date": "2008-08-26", "close": 0.21320464, "volume": 20637.0}, {"date": "2008-08-27", "close": 0.21320464, "volume": 30340.0}, {"date": "2008-08-28", "close": 0.23258688, "volume": 4127.0}, {"date": "2008-08-29", "close": 0.25196912, "volume": 34186.0}, {"date": "2008-09-01", "close": 0.242278, "volume": 20637.0}, {"date": "2008-09-02", "close": 0.25196912, "volume": 69353.0}, {"date": "2008-09-03", "close": 0.26166024, "volume": 80176.0}, {"date": "2008-09-04", "close": 0.28104248, "volume": 102207.0}, {"date": "2008-09-05", "close": 0.27135136, "volume": 16685.0}, {"date": "2008-09-08", "close": 0.28588804, "volume": 269701.0}, {"date": "2008-09-09", "close": 0.25196912, "volume": 15478.0}, {"date": "2008-09-10", "close": 0.26166024, "volume": 121039.0}, {"date": "2008-09-11", "close": 0.25681468, "volume": 41275.0}, {"date": "2008-09-15", "close": 0.2907336, "volume": 217811.0}, {"date": "2008-09-16", "close": 0.28104248, "volume": 97074.0}, {"date": "2008-09-17", "close": 0.28104248, "volume": 23795.0}, {"date": "2008-09-18", "close": 0.242278, "volume": 144256.0}, {"date": "2008-09-19", "close": 0.242278, "volume": 20844.0}, {"date": "2008-09-22", "close": 0.2907336, "volume": 33020.0}, {"date": "2008-09-23", "close": 0.28104248, "volume": 4189.0}, {"date": "2008-09-24", "close": 0.2907336, "volume": 87957.0}, {"date": "2008-09-25", "close": 0.2907336, "volume": 15988.0}, {"date": "2008-09-26", "close": 0.28104248, "volume": 149467.0}, {"date": "2008-09-29", "close": 0.28588804, "volume": 106283.0}, {"date": "2008-09-30", "close": 0.242278, "volume": 305434.0}, {"date": "2008-10-01", "close": 0.28104248, "volume": 38045.0}, {"date": "2008-10-02", "close": 0.2907336, "volume": 43008.0}, {"date": "2008-10-03", "close": 0.28104248, "volume": 17472.0}, {"date": "2008-10-06", "close": 0.242278, "volume": 61912.0}, {"date": "2008-10-07", "close": 0.24712356, "volume": 21669.0}, {"date": "2008-10-08", "close": 0.242278, "volume": 29924.0}, {"date": "2008-10-10", "close": 0.17444016, "volume": 93681.0}, {"date": "2008-10-13", "close": 0.1938224, "volume": 36116.0}, {"date": "2008-10-14", "close": 0.25196912, "volume": 120930.0}, {"date": "2008-10-15", "close": 0.25196912, "volume": 157361.0}, {"date": "2008-10-16", "close": 0.22289576, "volume": 41970.0}, {"date": "2008-10-17", "close": 0.22289576, "volume": 30956.0}, {"date": "2008-10-20", "close": 0.22289576, "volume": 37359.0}, {"date": "2008-10-21", "close": 0.1938224, "volume": 16510.0}, {"date": "2008-10-22", "close": 0.1938224, "volume": 15478.0}, {"date": "2008-10-23", "close": 0.20351352, "volume": 9239.0}, {"date": "2008-10-24", "close": 0.22289576, "volume": 5159.0}, {"date": "2008-10-27", "close": 0.16474904, "volume": 78281.0}, {"date": "2008-10-28", "close": 0.15021236, "volume": 15905.0}, {"date": "2008-10-29", "close": 0.15505792, "volume": 103470.0}, {"date": "2008-10-30", "close": 0.17444016, "volume": 374570.0}, {"date": "2008-10-31", "close": 0.17444016, "volume": 61912.0}, {"date": "2008-11-03", "close": 0.16474904, "volume": 39826.0}, {"date": "2008-11-05", "close": 0.1453668, "volume": 20637.0}, {"date": "2008-11-06", "close": 0.1453668, "volume": 77710.0}, {"date": "2008-11-07", "close": 0.1453668, "volume": 15478.0}, {"date": "2008-11-10", "close": 0.13083012, "volume": 94306.0}, {"date": "2008-11-11", "close": 0.11629344, "volume": 112408.0}, {"date": "2008-11-12", "close": 0.10660232, "volume": 854494.0}, {"date": "2008-11-14", "close": 0.10660232, "volume": 98028.0}, {"date": "2008-11-18", "close": 0.10660232, "volume": 562371.0}, {"date": "2008-11-19", "close": 0.10660232, "volume": 309820.0}, {"date": "2008-11-20", "close": 0.07752896, "volume": 68929.0}, {"date": "2008-11-21", "close": 0.0969112, "volume": 206374.0}, {"date": "2008-11-24", "close": 0.0969112, "volume": 783516.0}, {"date": "2008-11-25", "close": 0.08722008, "volume": 44061.0}, {"date": "2008-11-26", "close": 0.0969112, "volume": 312657.0}, {"date": "2008-11-27", "close": 0.11629344, "volume": 6712022.0}, {"date": "2008-11-28", "close": 0.0969112, "volume": 10319.0}, {"date": "2008-12-01", "close": 0.07752896, "volume": 7635856.0}, {"date": "2008-12-02", "close": 0.08237452, "volume": 38489.0}, {"date": "2008-12-05", "close": 0.07752896, "volume": 77390.0}, {"date": "2008-12-08", "close": 0.0969112, "volume": 77390.0}, {"date": "2008-12-09", "close": 0.09206564, "volume": 350837.0}, {"date": "2008-12-10", "close": 0.09206564, "volume": 41275.0}, {"date": "2008-12-11", "close": 0.09206564, "volume": 25797.0}, {"date": "2008-12-12", "close": 0.09206564, "volume": 5159.0}, {"date": "2008-12-15", "close": 0.0969112, "volume": 108347.0}, {"date": "2008-12-16", "close": 0.1453668, "volume": 168763.0}, {"date": "2008-12-17", "close": 0.0969112, "volume": 269989.0}, {"date": "2008-12-18", "close": 0.10660232, "volume": 6191.0}, {"date": "2008-12-23", "close": 0.0969112, "volume": 17197.0}, {"date": "2008-12-24", "close": 0.11629344, "volume": 196056.0}, {"date": "2009-01-02", "close": 0.0969112, "volume": 103187.0}, {"date": "2009-01-05", "close": 0.0969112, "volume": 350837.0}, {"date": "2009-01-07", "close": 0.0969112, "volume": 106645.0}, {"date": "2009-01-09", "close": 0.0969112, "volume": 6191.0}, {"date": "2009-01-12", "close": 0.11629344, "volume": 29924.0}, {"date": "2009-01-15", "close": 0.0969112, "volume": 119697.0}, {"date": "2009-01-19", "close": 0.08722008, "volume": 747076.0}, {"date": "2009-01-20", "close": 0.08722008, "volume": 247598.0}, {"date": "2009-01-21", "close": 0.09206564, "volume": 44696.0}, {"date": "2009-01-22", "close": 0.0969112, "volume": 103187.0}, {"date": "2009-01-23", "close": 0.09206564, "volume": 18388.0}, {"date": "2009-01-27", "close": 0.0969112, "volume": 13146.0}, {"date": "2009-01-28", "close": 0.0969112, "volume": 36116.0}, {"date": "2009-01-30", "close": 0.09206564, "volume": 10179.0}, {"date": "2009-02-02", "close": 0.08722008, "volume": 6765.0}, {"date": "2009-02-03", "close": 0.0726834, "volume": 213598.0}, {"date": "2009-02-04", "close": 0.0726834, "volume": 34052.0}, {"date": "2009-02-05", "close": 0.071714288, "volume": 170717.0}, {"date": "2009-02-09", "close": 0.071714288, "volume": 17084.0}, {"date": "2009-02-11", "close": 0.08722008, "volume": 48956.0}, {"date": "2009-02-12", "close": 0.10175676, "volume": 360963.0}, {"date": "2009-02-16", "close": 0.093034752, "volume": 40243.0}, {"date": "2009-02-17", "close": 0.0969112, "volume": 30956.0}, {"date": "2009-02-18", "close": 0.0969112, "volume": 77906.0}, {"date": "2009-02-19", "close": 0.09206564, "volume": 103187.0}, {"date": "2009-02-20", "close": 0.0969112, "volume": 5159.0}, {"date": "2009-02-25", "close": 0.10175676, "volume": 31988.0}, {"date": "2009-02-27", "close": 0.10175676, "volume": 15478.0}, {"date": "2009-03-04", "close": 0.0969112, "volume": 113506.0}, {"date": "2009-03-05", "close": 0.07752896, "volume": 216693.0}, {"date": "2009-03-06", "close": 0.0726834, "volume": 68574.0}, {"date": "2009-03-10", "close": 0.0726834, "volume": 56201.0}, {"date": "2009-03-12", "close": 0.07752896, "volume": 78938.0}, {"date": "2009-03-13", "close": 0.09206564, "volume": 41275.0}, {"date": "2009-03-16", "close": 0.09206564, "volume": 280670.0}, {"date": "2009-03-17", "close": 0.0969112, "volume": 221337.0}, {"date": "2009-03-18", "close": 0.0969112, "volume": 112474.0}, {"date": "2009-03-19", "close": 0.11144788, "volume": 118665.0}, {"date": "2009-03-20", "close": 0.13567568, "volume": 395272.0}, {"date": "2009-03-23", "close": 0.12598456, "volume": 370622.0}, {"date": "2009-03-24", "close": 0.14052124, "volume": 82550.0}, {"date": "2009-03-25", "close": 0.13567568, "volume": 82550.0}, {"date": "2009-03-26", "close": 0.1453668, "volume": 356272.0}, {"date": "2009-03-27", "close": 0.1453668, "volume": 172128.0}, {"date": "2009-03-30", "close": 0.17444016, "volume": 216534.0}, {"date": "2009-03-31", "close": 0.16474904, "volume": 7739.0}, {"date": "2009-04-01", "close": 0.14052124, "volume": 204914.0}, {"date": "2009-04-03", "close": 0.14052124, "volume": 33227.0}, {"date": "2009-04-06", "close": 0.14052124, "volume": 160559.0}, {"date": "2009-04-07", "close": 0.14052124, "volume": 103187.0}, {"date": "2009-04-08", "close": 0.1453668, "volume": 53978.0}, {"date": "2009-04-09", "close": 0.13567568, "volume": 92869.0}, {"date": "2009-04-15", "close": 0.13567568, "volume": 12382.0}, {"date": "2009-04-16", "close": 0.13567568, "volume": 46434.0}, {"date": "2009-04-17", "close": 0.13083012, "volume": 113093.0}, {"date": "2009-04-20", "close": 0.13083012, "volume": 1197.0}, {"date": "2009-04-21", "close": 0.13567568, "volume": 49153.0}, {"date": "2009-04-22", "close": 0.1453668, "volume": 5159.0}, {"date": "2009-04-23", "close": 0.11629344, "volume": 282945.0}, {"date": "2009-04-24", "close": 0.13567568, "volume": 18986.0}, {"date": "2009-04-27", "close": 0.11629344, "volume": 23733.0}, {"date": "2009-04-28", "close": 0.121139, "volume": 12898.0}, {"date": "2009-04-30", "close": 0.12598456, "volume": 20637.0}, {"date": "2009-05-01", "close": 0.13567568, "volume": 82550.0}, {"date": "2009-05-04", "close": 0.13567568, "volume": 31988.0}, {"date": "2009-05-05", "close": 0.13083012, "volume": 30074.0}, {"date": "2009-05-06", "close": 0.11629344, "volume": 206374.0}, {"date": "2009-05-07", "close": 0.13083012, "volume": 144462.0}, {"date": "2009-05-08", "close": 0.13567568, "volume": 8771.0}, {"date": "2009-05-11", "close": 0.13567568, "volume": 11867.0}, {"date": "2009-05-12", "close": 0.13567568, "volume": 10835.0}, {"date": "2009-05-13", "close": 0.12598456, "volume": 134143.0}, {"date": "2009-05-14", "close": 0.12598456, "volume": 23733.0}, {"date": "2009-05-15", "close": 0.13083012, "volume": 43545.0}, {"date": "2009-05-18", "close": 0.12598456, "volume": 15478.0}, {"date": "2009-05-19", "close": 0.11629344, "volume": 101368.0}, {"date": "2009-05-20", "close": 0.11144788, "volume": 73689.0}, {"date": "2009-05-21", "close": 0.13083012, "volume": 5159.0}, {"date": "2009-05-26", "close": 0.11144788, "volume": 45402.0}, {"date": "2009-05-27", "close": 0.11629344, "volume": 103703.0}, {"date": "2009-05-28", "close": 0.11629344, "volume": 211534.0}, {"date": "2009-05-29", "close": 0.11144788, "volume": 36116.0}, {"date": "2009-06-01", "close": 0.121139, "volume": 23217.0}, {"date": "2009-06-02", "close": 0.11144788, "volume": 35961.0}, {"date": "2009-06-03", "close": 0.10660232, "volume": 343872.0}, {"date": "2009-06-04", "close": 0.10660232, "volume": 205343.0}, {"date": "2009-06-05", "close": 0.10660232, "volume": 77390.0}, {"date": "2009-06-09", "close": 0.10175676, "volume": 233203.0}, {"date": "2009-06-10", "close": 0.0969112, "volume": 38366.0}, {"date": "2009-06-11", "close": 0.11144788, "volume": 267320.0}, {"date": "2009-06-12", "close": 0.11629344, "volume": 168845.0}, {"date": "2009-06-15", "close": 0.11629344, "volume": 5653.0}, {"date": "2009-06-16", "close": 0.11629344, "volume": 15478.0}, {"date": "2009-06-17", "close": 0.11629344, "volume": 17784.0}, {"date": "2009-06-18", "close": 0.121139, "volume": 75946.0}, {"date": "2009-06-19", "close": 0.12598456, "volume": 609778.0}, {"date": "2009-06-22", "close": 0.11629344, "volume": 101124.0}, {"date": "2009-06-23", "close": 0.11629344, "volume": 147042.0}, {"date": "2009-06-25", "close": 0.12598456, "volume": 149622.0}, {"date": "2009-06-26", "close": 0.12598456, "volume": 18083.0}, {"date": "2009-06-29", "close": 0.13083012, "volume": 23017.0}, {"date": "2009-06-30", "close": 0.13083012, "volume": 20637.0}, {"date": "2009-07-01", "close": 0.12598456, "volume": 154781.0}, {"date": "2009-07-02", "close": 0.11144788, "volume": 211534.0}, {"date": "2009-07-07", "close": 0.121139, "volume": 63202.0}, {"date": "2009-07-08", "close": 0.12598456, "volume": 9287.0}, {"date": "2009-07-09", "close": 0.121139, "volume": 94210.0}, {"date": "2009-07-10", "close": 0.13567568, "volume": 10575.0}, {"date": "2009-07-14", "close": 0.12598456, "volume": 85645.0}, {"date": "2009-07-15", "close": 0.11144788, "volume": 143430.0}, {"date": "2009-07-16", "close": 0.11629344, "volume": 103187.0}, {"date": "2009-07-17", "close": 0.11144788, "volume": 102823.0}, {"date": "2009-07-20", "close": 0.12598456, "volume": 66556.0}, {"date": "2009-07-21", "close": 0.12598456, "volume": 136187.0}, {"date": "2009-07-22", "close": 0.11629344, "volume": 132023.0}, {"date": "2009-07-23", "close": 0.121139, "volume": 41275.0}, {"date": "2009-07-24", "close": 0.12598456, "volume": 187801.0}, {"date": "2009-07-27", "close": 0.13083012, "volume": 58817.0}, {"date": "2009-07-28", "close": 0.11629344, "volume": 128984.0}, {"date": "2009-07-29", "close": 0.121139, "volume": 129562.0}, {"date": "2009-07-30", "close": 0.121139, "volume": 593770.0}, {"date": "2009-07-31", "close": 0.121139, "volume": 82550.0}, {"date": "2009-08-03", "close": 0.11629344, "volume": 53915.0}, {"date": "2009-08-04", "close": 0.11629344, "volume": 21670.0}, {"date": "2009-08-05", "close": 0.12598456, "volume": 163036.0}, {"date": "2009-08-07", "close": 0.11629344, "volume": 265398.0}, {"date": "2009-08-10", "close": 0.121139, "volume": 23475.0}, {"date": "2009-08-11", "close": 0.121139, "volume": 72231.0}, {"date": "2009-08-13", "close": 0.13567568, "volume": 383911.0}, {"date": "2009-08-14", "close": 0.12598456, "volume": 13930.0}, {"date": "2009-08-17", "close": 0.12598456, "volume": 41275.0}, {"date": "2009-08-18", "close": 0.12598456, "volume": 14740.0}, {"date": "2009-08-19", "close": 0.13083012, "volume": 170105.0}, {"date": "2009-08-20", "close": 0.15021236, "volume": 124857.0}, {"date": "2009-08-21", "close": 0.15021236, "volume": 370442.0}, {"date": "2009-08-24", "close": 0.15505792, "volume": 135794.0}, {"date": "2009-08-25", "close": 0.15505792, "volume": 40502.0}, {"date": "2009-08-26", "close": 0.16474904, "volume": 272578.0}, {"date": "2009-08-27", "close": 0.1695946, "volume": 85336.0}, {"date": "2009-08-28", "close": 0.15505792, "volume": 140675.0}, {"date": "2009-08-31", "close": 0.16474904, "volume": 107547.0}, {"date": "2009-09-01", "close": 0.15021236, "volume": 13414.0}, {"date": "2009-09-02", "close": 0.13567568, "volume": 220924.0}, {"date": "2009-09-03", "close": 0.13567568, "volume": 10938.0}, {"date": "2009-09-04", "close": 0.13567568, "volume": 61500.0}, {"date": "2009-09-07", "close": 0.14052124, "volume": 118197.0}, {"date": "2009-09-08", "close": 0.14052124, "volume": 39830.0}, {"date": "2009-09-09", "close": 0.13567568, "volume": 172.0}, {"date": "2009-09-10", "close": 0.13567568, "volume": 77660.0}, {"date": "2009-09-11", "close": 0.12598456, "volume": 353004.0}, {"date": "2009-09-14", "close": 0.12598456, "volume": 451960.0}, {"date": "2009-09-15", "close": 0.11629344, "volume": 347678.0}, {"date": "2009-09-16", "close": 0.11629344, "volume": 2174014.0}, {"date": "2009-09-17", "close": 0.12598456, "volume": 512736.0}, {"date": "2009-09-18", "close": 0.14052124, "volume": 201132.0}, {"date": "2009-09-21", "close": 0.13567568, "volume": 239910.0}, {"date": "2009-09-22", "close": 0.13083012, "volume": 382825.0}, {"date": "2009-09-23", "close": 0.13083012, "volume": 6271824.0}, {"date": "2009-09-24", "close": 0.1453668, "volume": 154781.0}, {"date": "2009-09-25", "close": 0.13567568, "volume": 26829.0}, {"date": "2009-09-28", "close": 0.1453668, "volume": 253222.0}, {"date": "2009-09-29", "close": 0.17444016, "volume": 438660.0}, {"date": "2009-09-30", "close": 0.18897684, "volume": 534963.0}, {"date": "2009-10-01", "close": 0.21320464, "volume": 283344.0}, {"date": "2009-10-02", "close": 0.18413128, "volume": 180335.0}, {"date": "2009-10-05", "close": 0.17444016, "volume": 86987.0}, {"date": "2009-10-12", "close": 0.18897684, "volume": 324467.0}, {"date": "2009-10-13", "close": 0.1938224, "volume": 626064.0}, {"date": "2009-10-14", "close": 0.18897684, "volume": 246374.0}, {"date": "2009-10-15", "close": 0.1938224, "volume": 621191.0}, {"date": "2009-10-16", "close": 0.18897684, "volume": 299107.0}, {"date": "2009-10-19", "close": 0.1831315, "volume": 182484.0}, {"date": "2009-10-20", "close": 0.1831315, "volume": 12328.0}, {"date": "2009-10-21", "close": 0.178182, "volume": 90607.0}, {"date": "2009-10-22", "close": 0.158384, "volume": 106659.0}, {"date": "2009-10-23", "close": 0.158384, "volume": 142944.0}, {"date": "2009-10-26", "close": 0.158384, "volume": 748.0}, {"date": "2009-10-27", "close": 0.158384, "volume": 56675.0}, {"date": "2009-10-28", "close": 0.178182, "volume": 85362.0}, {"date": "2009-10-29", "close": 0.148485, "volume": 48431.0}, {"date": "2009-10-30", "close": 0.1633335, "volume": 146545.0}, {"date": "2009-11-02", "close": 0.148485, "volume": 315779.0}, {"date": "2009-11-03", "close": 0.148485, "volume": 188908.0}, {"date": "2009-11-04", "close": 0.1534345, "volume": 141428.0}, {"date": "2009-11-05", "close": 0.1534345, "volume": 27882.0}, {"date": "2009-11-06", "close": 0.158384, "volume": 6011.0}, {"date": "2009-11-09", "close": 0.1732325, "volume": 74027.0}, {"date": "2009-11-10", "close": 0.1633335, "volume": 57285.0}, {"date": "2009-11-11", "close": 0.1633335, "volume": 32799.0}, {"date": "2009-11-12", "close": 0.178182, "volume": 147273.0}, {"date": "2009-11-13", "close": 0.178182, "volume": 156458.0}, {"date": "2009-11-17", "close": 0.1732325, "volume": 28286.0}, {"date": "2009-11-18", "close": 0.148485, "volume": 284141.0}, {"date": "2009-11-19", "close": 0.1633335, "volume": 436137.0}, {"date": "2009-11-20", "close": 0.158384, "volume": 56337.0}, {"date": "2009-11-23", "close": 0.1534345, "volume": 214163.0}, {"date": "2009-11-24", "close": 0.148485, "volume": 121252.0}, {"date": "2009-11-25", "close": 0.158384, "volume": 272755.0}, {"date": "2009-11-26", "close": 0.1534345, "volume": 271745.0}, {"date": "2009-11-27", "close": 0.1633335, "volume": 883321.0}, {"date": "2009-11-30", "close": 0.178182, "volume": 192686.0}, {"date": "2009-12-01", "close": 0.158384, "volume": 336857.0}, {"date": "2009-12-02", "close": 0.1732325, "volume": 823720.0}, {"date": "2009-12-03", "close": 0.158384, "volume": 130114.0}, {"date": "2009-12-04", "close": 0.148485, "volume": 101737.0}, {"date": "2009-12-07", "close": 0.148485, "volume": 715033.0}, {"date": "2009-12-08", "close": 0.1435355, "volume": 59602.0}, {"date": "2009-12-09", "close": 0.148485, "volume": 10102.0}, {"date": "2009-12-10", "close": 0.148485, "volume": 348520.0}, {"date": "2009-12-11", "close": 0.148485, "volume": 95631.0}, {"date": "2009-12-14", "close": 0.148485, "volume": 292555.0}, {"date": "2009-12-15", "close": 0.138586, "volume": 313163.0}, {"date": "2009-12-16", "close": 0.138586, "volume": 86170.0}, {"date": "2009-12-17", "close": 0.1435355, "volume": 894038.0}, {"date": "2009-12-21", "close": 0.148485, "volume": 262249.0}, {"date": "2009-12-22", "close": 0.148485, "volume": 301883.0}, {"date": "2009-12-23", "close": 0.158384, "volume": 58945.0}, {"date": "2009-12-24", "close": 0.158384, "volume": 65663.0}, {"date": "2009-12-31", "close": 0.158384, "volume": 87686.0}, {"date": "2010-01-04", "close": 0.148485, "volume": 195272.0}, {"date": "2010-01-06", "close": 0.138586, "volume": 136832.0}, {"date": "2010-01-07", "close": 0.138586, "volume": 51672.0}, {"date": "2010-01-08", "close": 0.1435355, "volume": 14143.0}, {"date": "2010-01-11", "close": 0.138586, "volume": 221294.0}, {"date": "2010-01-12", "close": 0.138586, "volume": 252551.0}, {"date": "2010-01-14", "close": 0.1435355, "volume": 20204.0}, {"date": "2010-01-15", "close": 0.1435355, "volume": 7071.0}, {"date": "2010-01-18", "close": 0.1336365, "volume": 35256.0}, {"date": "2010-01-19", "close": 0.1336365, "volume": 106071.0}, {"date": "2010-01-20", "close": 0.1336365, "volume": 65325.0}, {"date": "2010-01-21", "close": 0.1336365, "volume": 17375.0}, {"date": "2010-01-22", "close": 0.1336365, "volume": 114546.0}, {"date": "2010-01-25", "close": 0.138586, "volume": 14143.0}, {"date": "2010-01-27", "close": 0.138586, "volume": 7273.0}, {"date": "2010-01-29", "close": 0.1336365, "volume": 4038.0}, {"date": "2010-02-01", "close": 0.1039395, "volume": 1071418.0}, {"date": "2010-02-02", "close": 0.118788, "volume": 1111819.0}, {"date": "2010-02-03", "close": 0.118788, "volume": 233412.0}, {"date": "2010-02-04", "close": 0.1138385, "volume": 261306.0}, {"date": "2010-02-05", "close": 0.108889, "volume": 180826.0}, {"date": "2010-02-08", "close": 0.1039395, "volume": 121224.0}, {"date": "2010-02-09", "close": 0.09899, "volume": 477826.0}, {"date": "2010-02-10", "close": 0.108889, "volume": 222750.0}, {"date": "2010-02-11", "close": 0.108889, "volume": 33337.0}, {"date": "2010-02-12", "close": 0.1237375, "volume": 93949.0}, {"date": "2010-02-15", "close": 0.1138385, "volume": 10102.0}, {"date": "2010-02-17", "close": 0.1039395, "volume": 31021.0}, {"date": "2010-02-18", "close": 0.1039395, "volume": 1515.0}, {"date": "2010-02-19", "close": 0.108889, "volume": 131326.0}, {"date": "2010-02-22", "close": 0.108889, "volume": 50510.0}, {"date": "2010-02-23", "close": 0.1237375, "volume": 523285.0}, {"date": "2010-02-24", "close": 0.118788, "volume": 1515.0}, {"date": "2010-02-25", "close": 0.118788, "volume": 145096.0}, {"date": "2010-03-01", "close": 0.1138385, "volume": 158975.0}, {"date": "2010-03-04", "close": 0.1138385, "volume": 255581.0}, {"date": "2010-03-05", "close": 0.118788, "volume": 65088.0}, {"date": "2010-03-09", "close": 0.128687, "volume": 113143.0}, {"date": "2010-03-10", "close": 0.128687, "volume": 177291.0}, {"date": "2010-03-11", "close": 0.128687, "volume": 115163.0}, {"date": "2010-03-12", "close": 0.138586, "volume": 325458.0}, {"date": "2010-03-15", "close": 0.148485, "volume": 777648.0}, {"date": "2010-03-16", "close": 0.138586, "volume": 89908.0}, {"date": "2010-03-17", "close": 0.1435355, "volume": 10519.0}, {"date": "2010-03-18", "close": 0.1435355, "volume": 85867.0}, {"date": "2010-03-19", "close": 0.1435355, "volume": 99505.0}, {"date": "2010-03-22", "close": 0.1435355, "volume": 14446.0}, {"date": "2010-03-23", "close": 0.1435355, "volume": 242449.0}, {"date": "2010-03-24", "close": 0.138586, "volume": 173033.0}, {"date": "2010-03-25", "close": 0.1435355, "volume": 24967.0}, {"date": "2010-03-26", "close": 0.138586, "volume": 12915.0}, {"date": "2010-03-29", "close": 0.1435355, "volume": 72952.0}, {"date": "2010-03-30", "close": 0.158384, "volume": 593220.0}, {"date": "2010-03-31", "close": 0.1732325, "volume": 220058.0}, {"date": "2010-04-01", "close": 0.158384, "volume": 162212.0}, {"date": "2010-04-06", "close": 0.158384, "volume": 114836.0}, {"date": "2010-04-08", "close": 0.1633335, "volume": 83481.0}, {"date": "2010-04-09", "close": 0.1633335, "volume": 135605.0}, {"date": "2010-04-12", "close": 0.1633335, "volume": 109887.0}, {"date": "2010-04-13", "close": 0.1633335, "volume": 345073.0}, {"date": "2010-04-14", "close": 0.168283, "volume": 345700.0}, {"date": "2010-04-15", "close": 0.1633335, "volume": 77533.0}, {"date": "2010-04-16", "close": 0.158384, "volume": 28538.0}, {"date": "2010-04-20", "close": 0.158384, "volume": 535408.0}, {"date": "2010-04-21", "close": 0.168283, "volume": 117857.0}, {"date": "2010-04-22", "close": 0.168283, "volume": 315475.0}, {"date": "2010-04-23", "close": 0.168283, "volume": 354793.0}, {"date": "2010-04-27", "close": 0.158384, "volume": 591777.0}, {"date": "2010-04-28", "close": 0.158384, "volume": 21214.0}, {"date": "2010-04-29", "close": 0.158384, "volume": 114759.0}, {"date": "2010-04-30", "close": 0.168283, "volume": 187898.0}, {"date": "2010-05-03", "close": 0.1633335, "volume": 212143.0}, {"date": "2010-05-04", "close": 0.1633335, "volume": 26388.0}, {"date": "2010-05-05", "close": 0.1534345, "volume": 357359.0}, {"date": "2010-05-06", "close": 0.148485, "volume": 123115.0}, {"date": "2010-05-07", "close": 0.148485, "volume": 48211.0}, {"date": "2010-05-10", "close": 0.148485, "volume": 2665.0}, {"date": "2010-05-11", "close": 0.1534345, "volume": 77786.0}, {"date": "2010-05-12", "close": 0.158384, "volume": 202041.0}, {"date": "2010-05-13", "close": 0.158384, "volume": 247500.0}, {"date": "2010-05-14", "close": 0.1534345, "volume": 52531.0}, {"date": "2010-05-17", "close": 0.138586, "volume": 12628.0}, {"date": "2010-05-18", "close": 0.1435355, "volume": 30306.0}, {"date": "2010-05-19", "close": 0.1435355, "volume": 25255.0}, {"date": "2010-05-20", "close": 0.1435355, "volume": 12047.0}, {"date": "2010-05-21", "close": 0.1336365, "volume": 114759.0}, {"date": "2010-05-24", "close": 0.148485, "volume": 49361.0}, {"date": "2010-05-25", "close": 0.1435355, "volume": 30306.0}, {"date": "2010-05-26", "close": 0.138586, "volume": 10102.0}, {"date": "2010-05-27", "close": 0.1435355, "volume": 161835.0}, {"date": "2010-05-28", "close": 0.138586, "volume": 92939.0}, {"date": "2010-05-31", "close": 0.128687, "volume": 62633.0}, {"date": "2010-06-01", "close": 0.1138385, "volume": 74932.0}, {"date": "2010-06-02", "close": 0.128687, "volume": 30331.0}, {"date": "2010-06-03", "close": 0.1336365, "volume": 89640.0}, {"date": "2010-06-08", "close": 0.138586, "volume": 43382.0}, {"date": "2010-06-10", "close": 0.1336365, "volume": 65663.0}, {"date": "2010-06-11", "close": 0.1435355, "volume": 17820.0}, {"date": "2010-06-15", "close": 0.1435355, "volume": 305061.0}, {"date": "2010-06-16", "close": 0.148485, "volume": 48793.0}, {"date": "2010-06-17", "close": 0.1435355, "volume": 8789.0}, {"date": "2010-06-18", "close": 0.148485, "volume": 232347.0}, {"date": "2010-06-21", "close": 0.1435355, "volume": 37883.0}, {"date": "2010-06-22", "close": 0.1435355, "volume": 153213.0}, {"date": "2010-06-23", "close": 0.138586, "volume": 64299.0}, {"date": "2010-06-25", "close": 0.148485, "volume": 35711.0}, {"date": "2010-06-28", "close": 0.1336365, "volume": 4546.0}, {"date": "2010-06-29", "close": 0.1435355, "volume": 19396.0}, {"date": "2010-06-30", "close": 0.128687, "volume": 76573.0}, {"date": "2010-07-02", "close": 0.1435355, "volume": 59936.0}, {"date": "2010-07-06", "close": 0.138586, "volume": 4919.0}, {"date": "2010-07-07", "close": 0.138586, "volume": 107998.0}, {"date": "2010-07-08", "close": 0.138586, "volume": 645685.0}, {"date": "2010-07-09", "close": 0.1435355, "volume": 79976.0}, {"date": "2010-07-12", "close": 0.1435355, "volume": 1010203.0}, {"date": "2010-07-13", "close": 0.138586, "volume": 360141.0}, {"date": "2010-07-14", "close": 0.1435355, "volume": 120467.0}, {"date": "2010-07-15", "close": 0.148485, "volume": 167887.0}, {"date": "2010-07-16", "close": 0.1534345, "volume": 42091.0}, {"date": "2010-07-19", "close": 0.1435355, "volume": 10663451.0}, {"date": "2010-07-20", "close": 0.1534345, "volume": 161494.0}, {"date": "2010-07-21", "close": 0.158384, "volume": 56640.0}, {"date": "2010-07-23", "close": 0.148485, "volume": 66673.0}, {"date": "2010-07-26", "close": 0.1534345, "volume": 645116.0}, {"date": "2010-07-27", "close": 0.158384, "volume": 240832.0}, {"date": "2010-07-28", "close": 0.1534345, "volume": 560298.0}, {"date": "2010-07-29", "close": 0.148485, "volume": 20070.0}, {"date": "2010-07-30", "close": 0.158384, "volume": 720298.0}, {"date": "2010-08-02", "close": 0.1534345, "volume": 1010203.0}, {"date": "2010-08-03", "close": 0.1534345, "volume": 548338.0}, {"date": "2010-08-04", "close": 0.158384, "volume": 23033.0}, {"date": "2010-08-05", "close": 0.1633335, "volume": 50510.0}, {"date": "2010-08-06", "close": 0.168283, "volume": 50510.0}, {"date": "2010-08-09", "close": 0.1732325, "volume": 154658.0}, {"date": "2010-08-10", "close": 0.1732325, "volume": 92939.0}, {"date": "2010-08-11", "close": 0.168283, "volume": 383372.0}, {"date": "2010-08-12", "close": 0.178182, "volume": 12779.0}, {"date": "2010-08-13", "close": 0.168283, "volume": 143954.0}, {"date": "2010-08-17", "close": 0.178182, "volume": 62300.0}, {"date": "2010-08-18", "close": 0.1732325, "volume": 101020.0}, {"date": "2010-08-19", "close": 0.1732325, "volume": 3031.0}, {"date": "2010-08-20", "close": 0.168283, "volume": 8948.0}, {"date": "2010-08-23", "close": 0.1633335, "volume": 273409.0}, {"date": "2010-08-24", "close": 0.1633335, "volume": 4396.0}, {"date": "2010-08-25", "close": 0.1534345, "volume": 500705.0}, {"date": "2010-08-27", "close": 0.158384, "volume": 50510.0}, {"date": "2010-08-30", "close": 0.1534345, "volume": 160694.0}, {"date": "2010-08-31", "close": 0.148485, "volume": 173957.0}, {"date": "2010-09-01", "close": 0.148485, "volume": 40408.0}, {"date": "2010-09-02", "close": 0.148485, "volume": 69704.0}, {"date": "2010-09-03", "close": 0.148485, "volume": 464693.0}, {"date": "2010-09-08", "close": 0.148485, "volume": 112137.0}, {"date": "2010-09-09", "close": 0.148485, "volume": 38388.0}, {"date": "2010-09-10", "close": 0.1435355, "volume": 177775.0}, {"date": "2010-09-13", "close": 0.1435355, "volume": 55561.0}, {"date": "2010-09-14", "close": 0.148485, "volume": 13716.0}, {"date": "2010-09-16", "close": 0.148485, "volume": 328316.0}, {"date": "2010-09-17", "close": 0.148485, "volume": 85867.0}, {"date": "2010-09-20", "close": 0.148485, "volume": 34094.0}, {"date": "2010-09-21", "close": 0.158384, "volume": 75765.0}, {"date": "2010-09-22", "close": 0.148485, "volume": 188908.0}, {"date": "2010-09-23", "close": 0.148485, "volume": 136377.0}, {"date": "2010-09-24", "close": 0.1534345, "volume": 141260.0}, {"date": "2010-09-27", "close": 0.148485, "volume": 795736.0}, {"date": "2010-09-28", "close": 0.148485, "volume": 25255.0}, {"date": "2010-09-29", "close": 0.148485, "volume": 20204.0}, {"date": "2010-09-30", "close": 0.1534345, "volume": 56077.0}, {"date": "2010-10-01", "close": 0.1534345, "volume": 59113.0}, {"date": "2010-10-04", "close": 0.1534345, "volume": 27740.0}, {"date": "2010-10-05", "close": 0.148485, "volume": 36306.0}, {"date": "2010-10-06", "close": 0.1435355, "volume": 486476.0}, {"date": "2010-10-07", "close": 0.148485, "volume": 27781.0}, {"date": "2010-10-08", "close": 0.148485, "volume": 75765.0}, {"date": "2010-10-11", "close": 0.148485, "volume": 16365.0}, {"date": "2010-10-12", "close": 0.148485, "volume": 222001.0}, {"date": "2010-10-14", "close": 0.148485, "volume": 302597.0}, {"date": "2010-10-15", "close": 0.1435355, "volume": 20204.0}, {"date": "2010-10-18", "close": 0.138586, "volume": 301080.0}, {"date": "2010-10-19", "close": 0.1435355, "volume": 101020.0}, {"date": "2010-10-21", "close": 0.148485, "volume": 232347.0}, {"date": "2010-10-22", "close": 0.138586, "volume": 5051.0}, {"date": "2010-10-25", "close": 0.138586, "volume": 348520.0}, {"date": "2010-10-27", "close": 0.1336365, "volume": 146479.0}, {"date": "2010-10-28", "close": 0.138586, "volume": 131781.0}, {"date": "2010-10-29", "close": 0.1336365, "volume": 200020.0}, {"date": "2010-11-01", "close": 0.128687, "volume": 14143.0}, {"date": "2010-11-02", "close": 0.138586, "volume": 10102.0}, {"date": "2010-11-03", "close": 0.1336365, "volume": 101020.0}, {"date": "2010-11-05", "close": 0.1336365, "volume": 117689.0}, {"date": "2010-11-08", "close": 0.1336365, "volume": 30306.0}, {"date": "2010-11-09", "close": 0.1435355, "volume": 513224.0}, {"date": "2010-11-10", "close": 0.138586, "volume": 131326.0}, {"date": "2010-11-11", "close": 0.138586, "volume": 28286.0}, {"date": "2010-11-12", "close": 0.138586, "volume": 1010.0}, {"date": "2010-11-15", "close": 0.1336365, "volume": 136654.0}, {"date": "2010-11-16", "close": 0.138586, "volume": 132337.0}, {"date": "2010-11-17", "close": 0.148485, "volume": 459642.0}, {"date": "2010-11-19", "close": 0.148485, "volume": 303061.0}, {"date": "2010-11-22", "close": 0.1435355, "volume": 256591.0}, {"date": "2010-11-24", "close": 0.1336365, "volume": 112792.0}, {"date": "2010-11-26", "close": 0.148485, "volume": 106071.0}, {"date": "2010-11-29", "close": 0.138586, "volume": 43035.0}, {"date": "2010-12-02", "close": 0.138586, "volume": 84857.0}, {"date": "2010-12-07", "close": 0.1336365, "volume": 37883.0}, {"date": "2010-12-08", "close": 0.138586, "volume": 242449.0}, {"date": "2010-12-14", "close": 0.148485, "volume": 2354573.0}, {"date": "2010-12-15", "close": 0.158384, "volume": 2389406.0}, {"date": "2010-12-16", "close": 0.188081, "volume": 1908302.0}, {"date": "2010-12-17", "close": 0.19798, "volume": 1938919.0}, {"date": "2010-12-20", "close": 0.1930305, "volume": 175190.0}, {"date": "2010-12-21", "close": 0.188081, "volume": 434050.0}, {"date": "2010-12-22", "close": 0.19798, "volume": 745949.0}, {"date": "2010-12-23", "close": 0.2029295, "volume": 1045851.0}, {"date": "2010-12-24", "close": 0.2029295, "volume": 542216.0}, {"date": "2010-12-29", "close": 0.2029295, "volume": 198507.0}, {"date": "2010-12-30", "close": 0.2029295, "volume": 20032.0}, {"date": "2010-12-31", "close": 0.19798, "volume": 143791.0}, {"date": "2011-01-04", "close": 0.207879, "volume": 424487.0}, {"date": "2011-01-05", "close": 0.1930305, "volume": 909284.0}, {"date": "2011-01-06", "close": 0.19798, "volume": 35357.0}, {"date": "2011-01-07", "close": 0.19798, "volume": 101020.0}, {"date": "2011-01-10", "close": 0.2029295, "volume": 9856.0}, {"date": "2011-01-11", "close": 0.2029295, "volume": 85867.0}, {"date": "2011-01-12", "close": 0.237576, "volume": 189185.0}, {"date": "2011-01-13", "close": 0.237576, "volume": 1326550.0}, {"date": "2011-01-14", "close": 0.2326265, "volume": 307994.0}, {"date": "2011-01-17", "close": 0.227677, "volume": 209133.0}, {"date": "2011-01-18", "close": 0.2227275, "volume": 283267.0}, {"date": "2011-01-19", "close": 0.217778, "volume": 190364.0}, {"date": "2011-01-20", "close": 0.2227275, "volume": 179547.0}, {"date": "2011-01-21", "close": 0.2227275, "volume": 234436.0}, {"date": "2011-01-25", "close": 0.2326265, "volume": 333670.0}, {"date": "2011-01-27", "close": 0.2326265, "volume": 667852.0}, {"date": "2011-01-28", "close": 0.2425255, "volume": 337758.0}, {"date": "2011-01-31", "close": 0.2524245, "volume": 1608428.0}, {"date": "2011-02-01", "close": 0.2623235, "volume": 1595969.0}, {"date": "2011-02-02", "close": 0.2722225, "volume": 1301950.0}, {"date": "2011-02-03", "close": 0.267273, "volume": 480016.0}, {"date": "2011-02-04", "close": 0.2722225, "volume": 344312.0}, {"date": "2011-02-07", "close": 0.2722225, "volume": 75031.0}, {"date": "2011-02-08", "close": 0.2722225, "volume": 11174.0}, {"date": "2011-02-09", "close": 0.2623235, "volume": 441559.0}, {"date": "2011-02-10", "close": 0.257374, "volume": 295689.0}, {"date": "2011-02-11", "close": 0.257374, "volume": 244023.0}, {"date": "2011-02-14", "close": 0.2623235, "volume": 729232.0}, {"date": "2011-02-15", "close": 0.2821215, "volume": 1073199.0}, {"date": "2011-02-16", "close": 0.2722225, "volume": 506519.0}, {"date": "2011-02-17", "close": 0.2722225, "volume": 346055.0}, {"date": "2011-02-18", "close": 0.2722225, "volume": 582220.0}, {"date": "2011-02-21", "close": 0.2623235, "volume": 1234210.0}, {"date": "2011-02-22", "close": 0.2623235, "volume": 176744.0}, {"date": "2011-02-23", "close": 0.2722225, "volume": 507252.0}, {"date": "2011-02-24", "close": 0.267273, "volume": 53103.0}, {"date": "2011-02-25", "close": 0.277172, "volume": 275237.0}, {"date": "2011-02-28", "close": 0.277172, "volume": 291150.0}, {"date": "2011-03-01", "close": 0.267273, "volume": 47621.0}, {"date": "2011-03-02", "close": 0.2722225, "volume": 122795.0}, {"date": "2011-03-03", "close": 0.2524245, "volume": 41418.0}, {"date": "2011-03-04", "close": 0.2425255, "volume": 53541.0}, {"date": "2011-03-07", "close": 0.247475, "volume": 216977.0}, {"date": "2011-03-08", "close": 0.257374, "volume": 176786.0}, {"date": "2011-03-09", "close": 0.227677, "volume": 386655.0}, {"date": "2011-03-10", "close": 0.2425255, "volume": 183453.0}, {"date": "2011-03-11", "close": 0.2425255, "volume": 491134.0}, {"date": "2011-03-14", "close": 0.237576, "volume": 220618.0}, {"date": "2011-03-15", "close": 0.237576, "volume": 284776.0}, {"date": "2011-03-16", "close": 0.237576, "volume": 133036.0}, {"date": "2011-03-17", "close": 0.237576, "volume": 215484.0}, {"date": "2011-03-18", "close": 0.2425255, "volume": 37378.0}, {"date": "2011-03-21", "close": 0.2425255, "volume": 72343.0}, {"date": "2011-03-22", "close": 0.247475, "volume": 80816.0}, {"date": "2011-03-24", "close": 0.2425255, "volume": 50510.0}, {"date": "2011-03-25", "close": 0.247475, "volume": 174846.0}, {"date": "2011-03-28", "close": 0.257374, "volume": 1526281.0}, {"date": "2011-03-29", "close": 0.267273, "volume": 469746.0}, {"date": "2011-03-30", "close": 0.2623235, "volume": 191939.0}, {"date": "2011-03-31", "close": 0.2623235, "volume": 234872.0}, {"date": "2011-04-01", "close": 0.2623235, "volume": 304613.0}, {"date": "2011-04-04", "close": 0.247475, "volume": 251716.0}, {"date": "2011-04-05", "close": 0.237576, "volume": 100980.0}, {"date": "2011-04-06", "close": 0.237576, "volume": 30211.0}, {"date": "2011-04-07", "close": 0.247475, "volume": 29953.0}, {"date": "2011-04-08", "close": 0.247475, "volume": 252551.0}, {"date": "2011-04-11", "close": 0.247475, "volume": 213203.0}, {"date": "2011-04-12", "close": 0.237576, "volume": 101020.0}, {"date": "2011-04-13", "close": 0.2524245, "volume": 96979.0}, {"date": "2011-04-14", "close": 0.257374, "volume": 85696.0}, {"date": "2011-04-15", "close": 0.247475, "volume": 284524.0}, {"date": "2011-04-18", "close": 0.247475, "volume": 12122.0}, {"date": "2011-04-19", "close": 0.237576, "volume": 199515.0}, {"date": "2011-04-21", "close": 0.257374, "volume": 259677.0}, {"date": "2011-04-27", "close": 0.237576, "volume": 40253.0}, {"date": "2011-04-28", "close": 0.237576, "volume": 19370.0}, {"date": "2011-04-29", "close": 0.2227275, "volume": 575034.0}, {"date": "2011-05-04", "close": 0.19798, "volume": 175694.0}, {"date": "2011-05-06", "close": 0.1831315, "volume": 53350.0}, {"date": "2011-05-09", "close": 0.1831315, "volume": 30665.0}, {"date": "2011-05-10", "close": 0.178182, "volume": 106893.0}, {"date": "2011-05-11", "close": 0.1831315, "volume": 73172.0}, {"date": "2011-05-12", "close": 0.188081, "volume": 228306.0}, {"date": "2011-05-13", "close": 0.168283, "volume": 303061.0}, {"date": "2011-05-16", "close": 0.1930305, "volume": 348470.0}, {"date": "2011-05-18", "close": 0.217778, "volume": 202041.0}, {"date": "2011-05-23", "close": 0.1930305, "volume": 6526.0}, {"date": "2011-05-24", "close": 0.1831315, "volume": 141.0}, {"date": "2011-05-26", "close": 0.1732325, "volume": 26265.0}, {"date": "2011-05-27", "close": 0.188081, "volume": 21012.0}, {"date": "2011-05-31", "close": 0.1732325, "volume": 32529.0}, {"date": "2011-06-02", "close": 0.168283, "volume": 353571.0}, {"date": "2011-06-03", "close": 0.1732325, "volume": 220746.0}, {"date": "2011-06-09", "close": 0.188081, "volume": 89100.0}, {"date": "2011-06-14", "close": 0.178182, "volume": 166684.0}, {"date": "2011-06-16", "close": 0.1633335, "volume": 93949.0}, {"date": "2011-06-17", "close": 0.168283, "volume": 25255.0}, {"date": "2011-06-20", "close": 0.1633335, "volume": 263837.0}, {"date": "2011-06-21", "close": 0.1633335, "volume": 63643.0}, {"date": "2011-06-22", "close": 0.1633335, "volume": 94454.0}, {"date": "2011-06-23", "close": 0.1633335, "volume": 239244.0}, {"date": "2011-06-24", "close": 0.158384, "volume": 555617.0}, {"date": "2011-06-27", "close": 0.148485, "volume": 318906.0}, {"date": "2011-06-28", "close": 0.148485, "volume": 25163.0}, {"date": "2011-06-29", "close": 0.148485, "volume": 90918.0}, {"date": "2011-06-30", "close": 0.148485, "volume": 134191.0}, {"date": "2011-07-01", "close": 0.148485, "volume": 186888.0}, {"date": "2011-07-05", "close": 0.148485, "volume": 199773.0}, {"date": "2011-07-06", "close": 0.1435355, "volume": 87383.0}, {"date": "2011-07-08", "close": 0.148485, "volume": 292959.0}, {"date": "2011-07-11", "close": 0.148485, "volume": 23023.0}, {"date": "2011-07-14", "close": 0.1435355, "volume": 35357.0}, {"date": "2011-07-15", "close": 0.1435355, "volume": 25255.0}, {"date": "2011-07-21", "close": 0.1237375, "volume": 37839.0}, {"date": "2011-07-22", "close": 0.1435355, "volume": 80816.0}, {"date": "2011-07-25", "close": 0.128687, "volume": 404081.0}, {"date": "2011-07-27", "close": 0.1435355, "volume": 289.0}, {"date": "2011-07-28", "close": 0.128687, "volume": 313369.0}, {"date": "2011-07-29", "close": 0.138586, "volume": 118541.0}, {"date": "2011-08-01", "close": 0.1336365, "volume": 116173.0}, {"date": "2011-08-02", "close": 0.138586, "volume": 171735.0}, {"date": "2011-08-03", "close": 0.138586, "volume": 222010.0}, {"date": "2011-08-04", "close": 0.138586, "volume": 52531.0}, {"date": "2011-08-05", "close": 0.138586, "volume": 790734.0}, {"date": "2011-08-08", "close": 0.09899, "volume": 291444.0}, {"date": "2011-08-09", "close": 0.1237375, "volume": 231192.0}, {"date": "2011-08-10", "close": 0.138586, "volume": 323265.0}, {"date": "2011-08-11", "close": 0.1435355, "volume": 70714.0}, {"date": "2011-08-12", "close": 0.138586, "volume": 171229.0}, {"date": "2011-08-15", "close": 0.1237375, "volume": 5334.0}, {"date": "2011-08-16", "close": 0.1237375, "volume": 94959.0}, {"date": "2011-08-17", "close": 0.1237375, "volume": 70714.0}, {"date": "2011-08-19", "close": 0.118788, "volume": 59602.0}, {"date": "2011-08-22", "close": 0.108889, "volume": 101020.0}, {"date": "2011-08-24", "close": 0.1138385, "volume": 151530.0}, {"date": "2011-08-26", "close": 0.1138385, "volume": 37883.0}, {"date": "2011-08-29", "close": 0.1138385, "volume": 16163.0}, {"date": "2011-08-30", "close": 0.1138385, "volume": 10102.0}, {"date": "2011-08-31", "close": 0.09899, "volume": 54001.0}, {"date": "2011-09-02", "close": 0.1138385, "volume": 198549.0}, {"date": "2011-09-05", "close": 0.09899, "volume": 70714.0}, {"date": "2011-09-06", "close": 0.0940405, "volume": 101020.0}, {"date": "2011-09-08", "close": 0.108889, "volume": 216487.0}, {"date": "2011-09-09", "close": 0.1336365, "volume": 356652.0}, {"date": "2011-09-12", "close": 0.108889, "volume": 333064.0}, {"date": "2011-09-13", "close": 0.1237375, "volume": 66129.0}, {"date": "2011-09-14", "close": 0.118788, "volume": 80816.0}, {"date": "2011-09-16", "close": 0.1138385, "volume": 101020.0}, {"date": "2011-09-19", "close": 0.108889, "volume": 168906.0}, {"date": "2011-09-22", "close": 0.108889, "volume": 58139.0}, {"date": "2011-09-23", "close": 0.1138385, "volume": 110112.0}, {"date": "2011-09-26", "close": 0.089091, "volume": 164853.0}, {"date": "2011-09-28", "close": 0.09899, "volume": 80816.0}, {"date": "2011-09-29", "close": 0.09899, "volume": 20204.0}, {"date": "2011-09-30", "close": 0.09899, "volume": 69603.0}, {"date": "2011-10-03", "close": 0.0940405, "volume": 101020.0}, {"date": "2011-10-04", "close": 0.09899, "volume": 52531.0}, {"date": "2011-10-05", "close": 0.09899, "volume": 101020.0}, {"date": "2011-10-06", "close": 0.09899, "volume": 146479.0}, {"date": "2011-10-11", "close": 0.108889, "volume": 70714.0}, {"date": "2011-10-13", "close": 0.108889, "volume": 111122.0}, {"date": "2011-10-14", "close": 0.108889, "volume": 21214.0}, {"date": "2011-10-17", "close": 0.118788, "volume": 110112.0}, {"date": "2011-10-18", "close": 0.118788, "volume": 122235.0}, {"date": "2011-10-19", "close": 0.118788, "volume": 15052.0}, {"date": "2011-10-20", "close": 0.1138385, "volume": 101020.0}, {"date": "2011-10-21", "close": 0.108889, "volume": 101020.0}, {"date": "2011-10-24", "close": 0.118788, "volume": 20204.0}, {"date": "2011-10-25", "close": 0.108889, "volume": 808162.0}, {"date": "2011-10-28", "close": 0.09899, "volume": 12628.0}, {"date": "2011-11-02", "close": 0.1039395, "volume": 7071.0}, {"date": "2011-11-03", "close": 0.108889, "volume": 495303.0}, {"date": "2011-11-04", "close": 0.108889, "volume": 75169.0}, {"date": "2011-11-07", "close": 0.108889, "volume": 20204.0}, {"date": "2011-11-09", "close": 0.108889, "volume": 2627.0}, {"date": "2011-11-10", "close": 0.108889, "volume": 612857.0}, {"date": "2011-11-15", "close": 0.108889, "volume": 101020.0}, {"date": "2011-11-16", "close": 0.09899, "volume": 33337.0}, {"date": "2011-11-22", "close": 0.09899, "volume": 11112.0}, {"date": "2011-11-23", "close": 0.089091, "volume": 406982.0}, {"date": "2011-11-24", "close": 0.079192, "volume": 50510.0}, {"date": "2011-11-25", "close": 0.079192, "volume": 302682.0}, {"date": "2011-11-28", "close": 0.0841415, "volume": 202419.0}, {"date": "2011-11-30", "close": 0.089091, "volume": 11112.0}, {"date": "2011-12-01", "close": 0.089091, "volume": 89908.0}, {"date": "2011-12-02", "close": 0.089091, "volume": 40408.0}, {"date": "2011-12-05", "close": 0.079192, "volume": 111122.0}, {"date": "2011-12-06", "close": 0.079192, "volume": 44449.0}, {"date": "2011-12-07", "close": 0.079192, "volume": 150653.0}, {"date": "2011-12-08", "close": 0.079192, "volume": 454591.0}, {"date": "2011-12-09", "close": 0.0801819, "volume": 272755.0}, {"date": "2011-12-12", "close": 0.079192, "volume": 107082.0}, {"date": "2011-12-13", "close": 0.079192, "volume": 5051.0}, {"date": "2011-12-14", "close": 0.0811718, "volume": 43469.0}, {"date": "2011-12-15", "close": 0.0811718, "volume": 6061.0}, {"date": "2011-12-16", "close": 0.079192, "volume": 674833.0}, {"date": "2011-12-19", "close": 0.079192, "volume": 118699.0}, {"date": "2011-12-21", "close": 0.079192, "volume": 112113.0}, {"date": "2011-12-22", "close": 0.079192, "volume": 999615.0}, {"date": "2011-12-23", "close": 0.0841415, "volume": 16163.0}, {"date": "2011-12-28", "close": 0.079192, "volume": 84857.0}, {"date": "2012-01-06", "close": 0.079192, "volume": 222245.0}, {"date": "2012-01-09", "close": 0.079192, "volume": 101020.0}, {"date": "2012-01-10", "close": 0.079192, "volume": 75765.0}, {"date": "2012-01-12", "close": 0.0841415, "volume": 28791.0}, {"date": "2012-01-13", "close": 0.0841415, "volume": 11617.0}, {"date": "2012-01-18", "close": 0.079192, "volume": 99534.0}, {"date": "2012-01-20", "close": 0.0772122, "volume": 22224.0}, {"date": "2012-01-23", "close": 0.079192, "volume": 53036.0}, {"date": "2012-01-30", "close": 0.079192, "volume": 640469.0}, {"date": "2012-02-03", "close": 0.0752324, "volume": 121291.0}, {"date": "2012-02-06", "close": 0.069293, "volume": 14143.0}, {"date": "2012-02-10", "close": 0.0742425, "volume": 153747.0}, {"date": "2012-02-13", "close": 0.079192, "volume": 32393.0}, {"date": "2012-02-14", "close": 0.079192, "volume": 50510.0}, {"date": "2012-02-15", "close": 0.0772122, "volume": 1449.0}, {"date": "2012-02-16", "close": 0.079192, "volume": 10102.0}, {"date": "2012-02-17", "close": 0.079192, "volume": 101020.0}, {"date": "2012-02-20", "close": 0.0742425, "volume": 40408.0}, {"date": "2012-02-21", "close": 0.0742425, "volume": 129811.0}, {"date": "2012-02-24", "close": 0.0841415, "volume": 15153.0}, {"date": "2012-02-28", "close": 0.069293, "volume": 755503.0}, {"date": "2012-02-29", "close": 0.069293, "volume": 12252.0}, {"date": "2012-03-01", "close": 0.0712728, "volume": 33818.0}, {"date": "2012-03-06", "close": 0.0752324, "volume": 51520.0}, {"date": "2012-03-08", "close": 0.0752324, "volume": 251262.0}, {"date": "2012-03-09", "close": 0.0752324, "volume": 25255.0}, {"date": "2012-03-13", "close": 0.0752324, "volume": 101020.0}, {"date": "2012-03-14", "close": 0.079192, "volume": 20204.0}, {"date": "2012-03-15", "close": 0.0841415, "volume": 17679.0}, {"date": "2012-03-20", "close": 0.0821617, "volume": 287902.0}, {"date": "2012-03-21", "close": 0.0871112, "volume": 237448.0}, {"date": "2012-03-22", "close": 0.0841415, "volume": 68694.0}, {"date": "2012-03-26", "close": 0.0871112, "volume": 64976.0}, {"date": "2012-03-28", "close": 0.0722627, "volume": 121224.0}, {"date": "2012-03-29", "close": 0.0732526, "volume": 101020.0}, {"date": "2012-04-02", "close": 0.0742425, "volume": 31569.0}, {"date": "2012-04-03", "close": 0.0732526, "volume": 145215.0}, {"date": "2012-04-04", "close": 0.0732526, "volume": 12628.0}, {"date": "2012-04-10", "close": 0.0732526, "volume": 6061.0}, {"date": "2012-04-12", "close": 0.0970102, "volume": 463979.0}, {"date": "2012-04-13", "close": 0.0920607, "volume": 500051.0}, {"date": "2012-04-16", "close": 0.0920607, "volume": 68472.0}, {"date": "2012-04-17", "close": 0.09899, "volume": 171735.0}, {"date": "2012-04-18", "close": 0.09899, "volume": 370479.0}, {"date": "2012-04-24", "close": 0.0900809, "volume": 175018.0}, {"date": "2012-04-26", "close": 0.0841415, "volume": 345489.0}, {"date": "2012-04-27", "close": 0.0861213, "volume": 202041.0}, {"date": "2012-04-30", "close": 0.0851314, "volume": 12628.0}, {"date": "2012-05-01", "close": 0.089091, "volume": 275029.0}, {"date": "2012-05-03", "close": 0.0930506, "volume": 514344.0}, {"date": "2012-05-07", "close": 0.09899, "volume": 161936.0}, {"date": "2012-05-09", "close": 0.0940405, "volume": 30001.0}, {"date": "2012-05-10", "close": 0.089091, "volume": 505102.0}, {"date": "2012-05-11", "close": 0.089091, "volume": 181837.0}, {"date": "2012-05-14", "close": 0.0900809, "volume": 77449.0}, {"date": "2012-05-15", "close": 0.089091, "volume": 44449.0}, {"date": "2012-05-16", "close": 0.089091, "volume": 14143.0}, {"date": "2012-05-17", "close": 0.0871112, "volume": 101020.0}, {"date": "2012-05-18", "close": 0.0811718, "volume": 26352.0}, {"date": "2012-05-21", "close": 0.0811718, "volume": 15153.0}, {"date": "2012-05-22", "close": 0.0811718, "volume": 4964.0}, {"date": "2012-05-29", "close": 0.069293, "volume": 109304.0}, {"date": "2012-05-30", "close": 0.069293, "volume": 1070815.0}, {"date": "2012-05-31", "close": 0.0673132, "volume": 10102.0}, {"date": "2012-06-01", "close": 0.0712728, "volume": 202041.0}, {"date": "2012-06-04", "close": 0.069293, "volume": 303061.0}, {"date": "2012-06-06", "close": 0.0712728, "volume": 121224.0}, {"date": "2012-06-12", "close": 0.0673132, "volume": 267057.0}, {"date": "2012-06-13", "close": 0.069293, "volume": 32205.0}, {"date": "2012-06-18", "close": 0.0683031, "volume": 22932.0}, {"date": "2012-06-19", "close": 0.0683031, "volume": 607233.0}, {"date": "2012-06-20", "close": 0.069293, "volume": 10102.0}, {"date": "2012-06-22", "close": 0.069293, "volume": 40408.0}, {"date": "2012-06-25", "close": 0.0673132, "volume": 101020.0}, {"date": "2012-06-26", "close": 0.0742425, "volume": 68189.0}, {"date": "2012-06-27", "close": 0.0742425, "volume": 32832.0}, {"date": "2012-06-28", "close": 0.0742425, "volume": 25255.0}, {"date": "2012-07-02", "close": 0.0742425, "volume": 75765.0}, {"date": "2012-07-03", "close": 0.069293, "volume": 6566.0}, {"date": "2012-07-04", "close": 0.0732526, "volume": 101020.0}, {"date": "2012-07-05", "close": 0.0742425, "volume": 49500.0}, {"date": "2012-07-06", "close": 0.0742425, "volume": 227296.0}, {"date": "2012-07-09", "close": 0.0742425, "volume": 14158.0}, {"date": "2012-07-10", "close": 0.079192, "volume": 673805.0}, {"date": "2012-07-12", "close": 0.0742425, "volume": 50510.0}, {"date": "2012-07-13", "close": 0.0742425, "volume": 155556.0}, {"date": "2012-07-17", "close": 0.0663233, "volume": 127286.0}, {"date": "2012-07-18", "close": 0.0663233, "volume": 351539.0}, {"date": "2012-07-19", "close": 0.069293, "volume": 101020.0}, {"date": "2012-07-20", "close": 0.0673132, "volume": 2586288.0}, {"date": "2012-07-23", "close": 0.0663233, "volume": 10532.0}, {"date": "2012-08-06", "close": 0.069293, "volume": 27579.0}, {"date": "2012-08-07", "close": 0.0643435, "volume": 25760.0}, {"date": "2012-08-08", "close": 0.0663233, "volume": 30306.0}, {"date": "2012-08-14", "close": 0.0653334, "volume": 113648.0}, {"date": "2012-08-15", "close": 0.0663233, "volume": 158650.0}, {"date": "2012-08-16", "close": 0.0673132, "volume": 21107.0}, {"date": "2012-08-23", "close": 0.0643435, "volume": 2525508.0}, {"date": "2012-08-24", "close": 0.0653334, "volume": 35357.0}, {"date": "2012-08-28", "close": 0.0653334, "volume": 50510.0}, {"date": "2012-08-29", "close": 0.0673132, "volume": 87912.0}, {"date": "2012-08-30", "close": 0.0673132, "volume": 8587.0}, {"date": "2012-08-31", "close": 0.0663233, "volume": 25255.0}, {"date": "2012-09-03", "close": 0.0643435, "volume": 12628.0}, {"date": "2012-09-04", "close": 0.0673132, "volume": 71904.0}, {"date": "2012-09-05", "close": 0.0643435, "volume": 25255.0}, {"date": "2012-09-10", "close": 0.0643435, "volume": 22224.0}, {"date": "2012-09-18", "close": 0.069293, "volume": 835438.0}, {"date": "2012-09-19", "close": 0.0653334, "volume": 1428983.0}, {"date": "2012-09-20", "close": 0.06, "volume": 1578138.0}, {"date": "2012-09-21", "close": 0.065, "volume": 2069285.0}, {"date": "2012-09-24", "close": 0.065, "volume": 676000.0}, {"date": "2012-10-04", "close": 0.06, "volume": 79411.0}, {"date": "2012-10-05", "close": 0.06, "volume": 350250.0}, {"date": "2012-10-08", "close": 0.06, "volume": 11701.0}, {"date": "2012-10-10", "close": 0.06, "volume": 3613299.0}, {"date": "2012-10-11", "close": 0.06, "volume": 101270.0}, {"date": "2012-10-16", "close": 0.07, "volume": 12500.0}, {"date": "2012-10-17", "close": 0.07, "volume": 27500.0}, {"date": "2012-10-19", "close": 0.07, "volume": 5000.0}, {"date": "2012-10-22", "close": 0.07, "volume": 500.0}, {"date": "2012-10-23", "close": 0.065, "volume": 6250.0}, {"date": "2012-10-26", "close": 0.06, "volume": 110000.0}, {"date": "2012-10-31", "close": 0.06, "volume": 1370000.0}, {"date": "2012-11-02", "close": 0.06, "volume": 87500.0}, {"date": "2012-11-07", "close": 0.06, "volume": 1582500.0}, {"date": "2012-11-09", "close": 0.06, "volume": 365050.0}, {"date": "2012-11-12", "close": 0.065, "volume": 200000.0}, {"date": "2012-11-13", "close": 0.062, "volume": 143448.0}, {"date": "2012-11-14", "close": 0.061, "volume": 202500.0}, {"date": "2012-11-15", "close": 0.061, "volume": 22500.0}, {"date": "2012-11-16", "close": 0.062, "volume": 656668.0}, {"date": "2012-11-19", "close": 0.059, "volume": 620135.0}, {"date": "2012-11-20", "close": 0.06, "volume": 10000.0}, {"date": "2012-11-23", "close": 0.06, "volume": 49750.0}, {"date": "2012-11-26", "close": 0.06, "volume": 39420.0}, {"date": "2012-12-03", "close": 0.06, "volume": 7500.0}, {"date": "2012-12-04", "close": 0.06, "volume": 100000.0}, {"date": "2012-12-05", "close": 0.06, "volume": 34500.0}, {"date": "2012-12-10", "close": 0.062, "volume": 292565.0}, {"date": "2012-12-13", "close": 0.065, "volume": 114935.0}, {"date": "2012-12-17", "close": 0.06, "volume": 12650.0}, {"date": "2012-12-19", "close": 0.065, "volume": 5617147.0}, {"date": "2012-12-24", "close": 0.06, "volume": 4332.0}, {"date": "2012-12-27", "close": 0.062, "volume": 5062.0}, {"date": "2013-01-02", "close": 0.065, "volume": 30769.0}, {"date": "2013-01-03", "close": 0.065, "volume": 974231.0}, {"date": "2013-01-08", "close": 0.067, "volume": 12500.0}, {"date": "2013-01-14", "close": 0.07, "volume": 219500.0}, {"date": "2013-01-15", "close": 0.068, "volume": 62738.0}, {"date": "2013-01-17", "close": 0.068, "volume": 72700.0}, {"date": "2013-01-18", "close": 0.065, "volume": 168040.0}, {"date": "2013-01-22", "close": 0.068, "volume": 167300.0}, {"date": "2013-01-23", "close": 0.068, "volume": 15000.0}, {"date": "2013-01-24", "close": 0.07, "volume": 427900.0}, {"date": "2013-01-25", "close": 0.07, "volume": 109429.0}, {"date": "2013-01-29", "close": 0.072, "volume": 200155.0}, {"date": "2013-01-30", "close": 0.074, "volume": 704135.0}, {"date": "2013-01-31", "close": 0.074, "volume": 60000.0}, {"date": "2013-02-01", "close": 0.071, "volume": 29000.0}, {"date": "2013-02-04", "close": 0.069, "volume": 409512.0}, {"date": "2013-02-05", "close": 0.08, "volume": 660000.0}, {"date": "2013-02-07", "close": 0.08, "volume": 75626.0}, {"date": "2013-02-08", "close": 0.08, "volume": 50000.0}, {"date": "2013-02-11", "close": 0.08, "volume": 19000.0}, {"date": "2013-02-12", "close": 0.084, "volume": 168500.0}, {"date": "2013-02-13", "close": 0.085, "volume": 415000.0}, {"date": "2013-02-14", "close": 0.085, "volume": 129777.0}, {"date": "2013-02-19", "close": 0.083, "volume": 46666.0}, {"date": "2013-02-20", "close": 0.081, "volume": 20000.0}, {"date": "2013-02-21", "close": 0.085, "volume": 1029242.0}, {"date": "2013-02-22", "close": 0.085, "volume": 755274.0}, {"date": "2013-02-26", "close": 0.087, "volume": 301000.0}, {"date": "2013-02-27", "close": 0.09, "volume": 1042000.0}, {"date": "2013-02-28", "close": 0.091, "volume": 655563.0}, {"date": "2013-03-06", "close": 0.091, "volume": 60000.0}, {"date": "2013-03-07", "close": 0.089, "volume": 1525000.0}, {"date": "2013-03-11", "close": 0.089, "volume": 33265.0}, {"date": "2013-03-12", "close": 0.089, "volume": 466735.0}, {"date": "2013-03-13", "close": 0.089, "volume": 262363.0}, {"date": "2013-03-14", "close": 0.09, "volume": 100000.0}, {"date": "2013-03-15", "close": 0.09, "volume": 41758.0}, {"date": "2013-03-18", "close": 0.088, "volume": 198242.0}, {"date": "2013-03-19", "close": 0.09, "volume": 500000.0}, {"date": "2013-03-20", "close": 0.087, "volume": 1241845.0}, {"date": "2013-03-21", "close": 0.086, "volume": 661384.0}, {"date": "2013-03-22", "close": 0.09, "volume": 461359.0}, {"date": "2013-03-25", "close": 0.09, "volume": 65000.0}, {"date": "2013-03-27", "close": 0.09, "volume": 42800.0}, {"date": "2013-04-03", "close": 0.09, "volume": 18000.0}, {"date": "2013-04-04", "close": 0.085, "volume": 1105000.0}, {"date": "2013-04-05", "close": 0.082, "volume": 2950000.0}, {"date": "2013-04-08", "close": 0.085, "volume": 49019.0}, {"date": "2013-04-09", "close": 0.085, "volume": 15000.0}, {"date": "2013-04-10", "close": 0.085, "volume": 210000.0}, {"date": "2013-04-11", "close": 0.085, "volume": 1428000.0}, {"date": "2013-04-12", "close": 0.085, "volume": 530001.0}, {"date": "2013-04-15", "close": 0.08, "volume": 700000.0}, {"date": "2013-04-16", "close": 0.08, "volume": 63000.0}, {"date": "2013-04-17", "close": 0.08, "volume": 8404.0}, {"date": "2013-04-18", "close": 0.08, "volume": 12500.0}, {"date": "2013-04-19", "close": 0.08, "volume": 53142.0}, {"date": "2013-04-23", "close": 0.08, "volume": 476750.0}, {"date": "2013-04-26", "close": 0.075, "volume": 1542961.0}, {"date": "2013-04-30", "close": 0.07, "volume": 17000.0}, {"date": "2013-05-01", "close": 0.076, "volume": 71949.0}, {"date": "2013-05-03", "close": 0.07, "volume": 9000.0}, {"date": "2013-05-06", "close": 0.07, "volume": 30938.0}, {"date": "2013-05-07", "close": 0.07, "volume": 13000.0}, {"date": "2013-05-08", "close": 0.05, "volume": 936000.0}, {"date": "2013-05-09", "close": 0.055, "volume": 105000.0}, {"date": "2013-05-10", "close": 0.058, "volume": 27272.0}, {"date": "2013-05-13", "close": 0.06, "volume": 652000.0}, {"date": "2013-05-17", "close": 0.062, "volume": 8000.0}, {"date": "2013-05-20", "close": 0.062, "volume": 252000.0}, {"date": "2013-05-22", "close": 0.062, "volume": 25000.0}, {"date": "2013-05-23", "close": 0.062, "volume": 100000.0}, {"date": "2013-05-27", "close": 0.062, "volume": 11000.0}, {"date": "2013-05-28", "close": 0.06, "volume": 750000.0}, {"date": "2013-05-29", "close": 0.065, "volume": 40000.0}, {"date": "2013-05-30", "close": 0.06, "volume": 24625.0}, {"date": "2013-05-31", "close": 0.065, "volume": 81378.0}, {"date": "2013-06-03", "close": 0.065, "volume": 59060.0}, {"date": "2013-06-04", "close": 0.065, "volume": 27500.0}, {"date": "2013-06-06", "close": 0.065, "volume": 4159.0}, {"date": "2013-06-07", "close": 0.065, "volume": 270000.0}, {"date": "2013-06-11", "close": 0.065, "volume": 175000.0}, {"date": "2013-06-12", "close": 0.065, "volume": 773511.0}, {"date": "2013-06-13", "close": 0.06, "volume": 147372.0}, {"date": "2013-06-14", "close": 0.062, "volume": 610559.0}, {"date": "2013-06-17", "close": 0.06, "volume": 147500.0}, {"date": "2013-06-18", "close": 0.06, "volume": 575273.0}, {"date": "2013-06-19", "close": 0.065, "volume": 10000.0}, {"date": "2013-06-20", "close": 0.06, "volume": 410000.0}, {"date": "2013-06-21", "close": 0.061, "volume": 905500.0}, {"date": "2013-06-25", "close": 0.061, "volume": 25000.0}, {"date": "2013-06-26", "close": 0.061, "volume": 291541.0}, {"date": "2013-06-28", "close": 0.06, "volume": 375500.0}, {"date": "2013-07-01", "close": 0.061, "volume": 5500.0}, {"date": "2013-07-03", "close": 0.06, "volume": 222703.0}, {"date": "2013-07-05", "close": 0.061, "volume": 27040.0}, {"date": "2013-07-09", "close": 0.061, "volume": 13114.0}, {"date": "2013-07-10", "close": 0.061, "volume": 70000.0}, {"date": "2013-07-12", "close": 0.07, "volume": 105036.0}, {"date": "2013-07-15", "close": 0.075, "volume": 399000.0}, {"date": "2013-07-16", "close": 0.075, "volume": 65000.0}, {"date": "2013-07-17", "close": 0.076, "volume": 59600.0}, {"date": "2013-07-18", "close": 0.075, "volume": 1000209.0}, {"date": "2013-07-19", "close": 0.076, "volume": 32500.0}, {"date": "2013-07-22", "close": 0.077, "volume": 30000.0}, {"date": "2013-07-23", "close": 0.079, "volume": 236286.0}, {"date": "2013-07-24", "close": 0.082, "volume": 260286.0}, {"date": "2013-07-25", "close": 0.085, "volume": 49714.0}, {"date": "2013-07-29", "close": 0.082, "volume": 439000.0}, {"date": "2013-07-30", "close": 0.08, "volume": 50000.0}, {"date": "2013-07-31", "close": 0.08, "volume": 649272.0}, {"date": "2013-08-01", "close": 0.08, "volume": 9224021.0}, {"date": "2013-08-02", "close": 0.09, "volume": 1562800.0}, {"date": "2013-08-05", "close": 0.094, "volume": 468300.0}, {"date": "2013-08-06", "close": 0.091, "volume": 49200.0}, {"date": "2013-08-07", "close": 0.091, "volume": 368300.0}, {"date": "2013-08-09", "close": 0.09, "volume": 131250.0}, {"date": "2013-08-12", "close": 0.09, "volume": 950000.0}, {"date": "2013-08-13", "close": 0.087, "volume": 5750.0}, {"date": "2013-08-14", "close": 0.085, "volume": 24350.0}, {"date": "2013-08-16", "close": 0.09, "volume": 500000.0}, {"date": "2013-08-20", "close": 0.082, "volume": 68125.0}, {"date": "2013-08-21", "close": 0.092, "volume": 1276814.0}, {"date": "2013-08-22", "close": 0.095, "volume": 1123450.0}, {"date": "2013-08-23", "close": 0.092, "volume": 432527.0}, {"date": "2013-08-26", "close": 0.095, "volume": 550052.0}, {"date": "2013-08-27", "close": 0.09, "volume": 518209.0}, {"date": "2013-08-28", "close": 0.09, "volume": 65500.0}, {"date": "2013-08-29", "close": 0.081, "volume": 201791.0}, {"date": "2013-08-30", "close": 0.085, "volume": 10000.0}, {"date": "2013-09-03", "close": 0.093, "volume": 745625.0}, {"date": "2013-09-04", "close": 0.095, "volume": 1003680.0}, {"date": "2013-09-05", "close": 0.1, "volume": 1304143.0}, {"date": "2013-09-06", "close": 0.105, "volume": 1911000.0}, {"date": "2013-09-09", "close": 0.11, "volume": 1032522.0}, {"date": "2013-09-10", "close": 0.11, "volume": 529400.0}, {"date": "2013-09-12", "close": 0.105, "volume": 156250.0}, {"date": "2013-09-13", "close": 0.115, "volume": 721250.0}, {"date": "2013-09-16", "close": 0.115, "volume": 6456773.0}, {"date": "2013-09-17", "close": 0.12, "volume": 2645966.0}, {"date": "2013-09-18", "close": 0.13, "volume": 786600.0}, {"date": "2013-09-19", "close": 0.13, "volume": 194164.0}, {"date": "2013-09-20", "close": 0.13, "volume": 382500.0}, {"date": "2013-09-23", "close": 0.13, "volume": 522782.0}, {"date": "2013-09-24", "close": 0.13, "volume": 416000.0}, {"date": "2013-09-25", "close": 0.14, "volume": 511130.0}, {"date": "2013-09-26", "close": 0.125, "volume": 620000.0}, {"date": "2013-09-27", "close": 0.135, "volume": 433305.0}, {"date": "2013-09-30", "close": 0.12, "volume": 1244600.0}, {"date": "2013-10-01", "close": 0.125, "volume": 36000.0}, {"date": "2013-10-02", "close": 0.125, "volume": 35000.0}, {"date": "2013-10-03", "close": 0.125, "volume": 299755.0}, {"date": "2013-10-04", "close": 0.12, "volume": 390064.0}, {"date": "2013-10-07", "close": 0.115, "volume": 353819.0}, {"date": "2013-10-08", "close": 0.12, "volume": 685000.0}, {"date": "2013-10-09", "close": 0.12, "volume": 25000.0}, {"date": "2013-10-10", "close": 0.125, "volume": 60840.0}, {"date": "2013-10-11", "close": 0.135, "volume": 2361465.0}, {"date": "2013-10-14", "close": 0.14, "volume": 1297715.0}, {"date": "2013-10-15", "close": 0.135, "volume": 118300.0}, {"date": "2013-10-16", "close": 0.14, "volume": 318820.0}, {"date": "2013-10-17", "close": 0.15, "volume": 522430.0}, {"date": "2013-10-18", "close": 0.165, "volume": 2041726.0}, {"date": "2013-10-21", "close": 0.16, "volume": 1675867.0}, {"date": "2013-10-22", "close": 0.155, "volume": 822454.0}, {"date": "2013-10-23", "close": 0.16, "volume": 449500.0}, {"date": "2013-10-24", "close": 0.16, "volume": 377000.0}, {"date": "2013-10-25", "close": 0.165, "volume": 1092500.0}, {"date": "2013-10-28", "close": 0.16, "volume": 783174.0}, {"date": "2013-10-29", "close": 0.16, "volume": 692515.0}, {"date": "2013-10-30", "close": 0.15, "volume": 455999.0}, {"date": "2013-10-31", "close": 0.15, "volume": 621740.0}, {"date": "2013-11-01", "close": 0.165, "volume": 449099.0}, {"date": "2013-11-04", "close": 0.155, "volume": 704166.0}, {"date": "2013-11-05", "close": 0.15, "volume": 181250.0}, {"date": "2013-11-06", "close": 0.15, "volume": 242761.0}, {"date": "2013-11-07", "close": 0.165, "volume": 892000.0}, {"date": "2013-11-08", "close": 0.16, "volume": 135436.0}, {"date": "2013-11-11", "close": 0.155, "volume": 35328.0}, {"date": "2013-11-12", "close": 0.15, "volume": 263238.0}, {"date": "2013-11-13", "close": 0.15, "volume": 145875.0}, {"date": "2013-11-14", "close": 0.16, "volume": 960276.0}, {"date": "2013-11-15", "close": 0.155, "volume": 133706.0}, {"date": "2013-11-18", "close": 0.15, "volume": 812500.0}, {"date": "2013-11-19", "close": 0.155, "volume": 572664.0}, {"date": "2013-11-20", "close": 0.15, "volume": 831525.0}, {"date": "2013-11-21", "close": 0.15, "volume": 44316.0}, {"date": "2013-11-22", "close": 0.16, "volume": 1366422.0}, {"date": "2013-11-25", "close": 0.18, "volume": 1284575.0}, {"date": "2013-11-26", "close": 0.19, "volume": 2872075.0}, {"date": "2013-11-27", "close": 0.19, "volume": 685774.0}, {"date": "2013-11-28", "close": 0.19, "volume": 170904.0}, {"date": "2013-11-29", "close": 0.175, "volume": 641758.0}, {"date": "2013-12-02", "close": 0.175, "volume": 289928.0}, {"date": "2013-12-03", "close": 0.165, "volume": 161666.0}, {"date": "2013-12-04", "close": 0.17, "volume": 369300.0}, {"date": "2013-12-05", "close": 0.17, "volume": 95854.0}, {"date": "2013-12-06", "close": 0.165, "volume": 473250.0}, {"date": "2013-12-09", "close": 0.165, "volume": 480276.0}, {"date": "2013-12-10", "close": 0.17, "volume": 939405.0}, {"date": "2013-12-11", "close": 0.17, "volume": 153319.0}, {"date": "2013-12-12", "close": 0.16, "volume": 508348.0}, {"date": "2013-12-13", "close": 0.16, "volume": 101715.0}, {"date": "2013-12-16", "close": 0.155, "volume": 273555.0}, {"date": "2013-12-17", "close": 0.14, "volume": 1221083.0}, {"date": "2013-12-18", "close": 0.145, "volume": 144936.0}, {"date": "2013-12-19", "close": 0.155, "volume": 417887.0}, {"date": "2013-12-20", "close": 0.15, "volume": 449863.0}, {"date": "2013-12-23", "close": 0.16, "volume": 94000.0}, {"date": "2013-12-24", "close": 0.16, "volume": 23000.0}, {"date": "2013-12-31", "close": 0.16, "volume": 16412.0}, {"date": "2014-01-03", "close": 0.165, "volume": 34000.0}, {"date": "2014-01-06", "close": 0.17, "volume": 230079.0}, {"date": "2014-01-07", "close": 0.17, "volume": 292311.0}, {"date": "2014-01-08", "close": 0.17, "volume": 1048684.0}, {"date": "2014-01-09", "close": 0.165, "volume": 100.0}, {"date": "2014-01-10", "close": 0.17, "volume": 150000.0}, {"date": "2014-01-13", "close": 0.165, "volume": 110411.0}, {"date": "2014-01-14", "close": 0.165, "volume": 146675.0}, {"date": "2014-01-16", "close": 0.17, "volume": 508000.0}, {"date": "2014-01-17", "close": 0.16, "volume": 26409.0}, {"date": "2014-01-20", "close": 0.155, "volume": 1329818.0}, {"date": "2014-01-21", "close": 0.16, "volume": 258065.0}, {"date": "2014-01-22", "close": 0.17, "volume": 382685.0}, {"date": "2014-01-23", "close": 0.16, "volume": 274715.0}, {"date": "2014-01-24", "close": 0.155, "volume": 208951.0}, {"date": "2014-01-28", "close": 0.15, "volume": 220000.0}, {"date": "2014-01-29", "close": 0.16, "volume": 70000.0}, {"date": "2014-01-30", "close": 0.155, "volume": 31000.0}, {"date": "2014-02-03", "close": 0.15, "volume": 444900.0}, {"date": "2014-02-04", "close": 0.16, "volume": 60000.0}, {"date": "2014-02-05", "close": 0.15, "volume": 179000.0}, {"date": "2014-02-06", "close": 0.155, "volume": 200000.0}, {"date": "2014-02-07", "close": 0.155, "volume": 273674.0}, {"date": "2014-02-10", "close": 0.155, "volume": 291049.0}, {"date": "2014-02-11", "close": 0.15, "volume": 13000.0}, {"date": "2014-02-12", "close": 0.155, "volume": 849051.0}, {"date": "2014-02-13", "close": 0.155, "volume": 279200.0}, {"date": "2014-02-14", "close": 0.155, "volume": 28250.0}, {"date": "2014-02-17", "close": 0.155, "volume": 1167000.0}, {"date": "2014-02-18", "close": 0.16, "volume": 539940.0}, {"date": "2014-02-19", "close": 0.16, "volume": 448060.0}, {"date": "2014-02-20", "close": 0.15, "volume": 246316.0}, {"date": "2014-02-21", "close": 0.15, "volume": 591750.0}, {"date": "2014-02-24", "close": 0.16, "volume": 200000.0}, {"date": "2014-02-25", "close": 0.155, "volume": 90000.0}, {"date": "2014-02-26", "close": 0.15, "volume": 55000.0}, {"date": "2014-02-27", "close": 0.15, "volume": 490400.0}, {"date": "2014-02-28", "close": 0.145, "volume": 374914.0}, {"date": "2014-03-03", "close": 0.14, "volume": 314445.0}, {"date": "2014-03-04", "close": 0.135, "volume": 545111.0}, {"date": "2014-03-05", "close": 0.145, "volume": 144875.0}, {"date": "2014-03-06", "close": 0.14, "volume": 13000.0}, {"date": "2014-03-07", "close": 0.14, "volume": 35000.0}, {"date": "2014-03-10", "close": 0.135, "volume": 284000.0}, {"date": "2014-03-12", "close": 0.14, "volume": 200000.0}, {"date": "2014-03-13", "close": 0.135, "volume": 275000.0}, {"date": "2014-03-14", "close": 0.14, "volume": 756700.0}, {"date": "2014-03-18", "close": 0.15, "volume": 1021194.0}, {"date": "2014-03-19", "close": 0.155, "volume": 570779.0}, {"date": "2014-03-20", "close": 0.15, "volume": 202596.0}, {"date": "2014-03-21", "close": 0.15, "volume": 2000.0}, {"date": "2014-03-24", "close": 0.145, "volume": 596920.0}, {"date": "2014-03-25", "close": 0.145, "volume": 219830.0}, {"date": "2014-03-26", "close": 0.14, "volume": 359000.0}, {"date": "2014-03-27", "close": 0.135, "volume": 504000.0}, {"date": "2014-03-28", "close": 0.135, "volume": 163500.0}, {"date": "2014-03-31", "close": 0.135, "volume": 287037.0}, {"date": "2014-04-01", "close": 0.14, "volume": 659560.0}, {"date": "2014-04-02", "close": 0.14, "volume": 198000.0}, {"date": "2014-04-03", "close": 0.145, "volume": 285250.0}, {"date": "2014-04-04", "close": 0.15, "volume": 470577.0}, {"date": "2014-04-07", "close": 0.145, "volume": 115863.0}, {"date": "2014-04-08", "close": 0.145, "volume": 6800.0}, {"date": "2014-04-09", "close": 0.145, "volume": 24000.0}, {"date": "2014-04-10", "close": 0.135, "volume": 94000.0}, {"date": "2014-04-14", "close": 0.14, "volume": 44714.0}, {"date": "2014-04-16", "close": 0.15, "volume": 1219498.0}, {"date": "2014-04-17", "close": 0.155, "volume": 557965.0}, {"date": "2014-04-22", "close": 0.16, "volume": 364702.0}, {"date": "2014-04-23", "close": 0.16, "volume": 754700.0}, {"date": "2014-04-24", "close": 0.16, "volume": 10698.0}, {"date": "2014-04-28", "close": 0.165, "volume": 959563.0}, {"date": "2014-04-29", "close": 0.16, "volume": 300446.0}, {"date": "2014-04-30", "close": 0.15, "volume": 210000.0}, {"date": "2014-05-01", "close": 0.16, "volume": 4938.0}, {"date": "2014-05-02", "close": 0.15, "volume": 50000.0}, {"date": "2014-05-05", "close": 0.16, "volume": 50000.0}, {"date": "2014-05-06", "close": 0.155, "volume": 187967.0}, {"date": "2014-05-07", "close": 0.16, "volume": 250000.0}, {"date": "2014-05-08", "close": 0.155, "volume": 100000.0}, {"date": "2014-05-09", "close": 0.15, "volume": 310000.0}, {"date": "2014-05-12", "close": 0.15, "volume": 300000.0}, {"date": "2014-05-13", "close": 0.15, "volume": 1200000.0}, {"date": "2014-05-14", "close": 0.15, "volume": 58525.0}, {"date": "2014-05-15", "close": 0.15, "volume": 41475.0}, {"date": "2014-05-19", "close": 0.15, "volume": 400000.0}, {"date": "2014-05-20", "close": 0.155, "volume": 343150.0}, {"date": "2014-05-22", "close": 0.15, "volume": 261237.0}, {"date": "2014-05-23", "close": 0.16, "volume": 758000.0}, {"date": "2014-05-26", "close": 0.16, "volume": 740000.0}, {"date": "2014-05-27", "close": 0.155, "volume": 105000.0}, {"date": "2014-05-28", "close": 0.16, "volume": 313791.0}, {"date": "2014-05-29", "close": 0.155, "volume": 8250.0}, {"date": "2014-05-30", "close": 0.15, "volume": 599932.0}, {"date": "2014-06-02", "close": 0.16, "volume": 1400000.0}, {"date": "2014-06-03", "close": 0.16, "volume": 52000.0}, {"date": "2014-06-04", "close": 0.16, "volume": 200000.0}, {"date": "2014-06-05", "close": 0.16, "volume": 23000.0}, {"date": "2014-06-06", "close": 0.16, "volume": 485530.0}, {"date": "2014-06-10", "close": 0.155, "volume": 64500.0}, {"date": "2014-06-11", "close": 0.15, "volume": 93016.0}, {"date": "2014-06-12", "close": 0.155, "volume": 114508.0}, {"date": "2014-06-16", "close": 0.15, "volume": 500000.0}, {"date": "2014-06-17", "close": 0.14, "volume": 435054.0}, {"date": "2014-06-18", "close": 0.15, "volume": 1016746.0}, {"date": "2014-06-19", "close": 0.145, "volume": 204754.0}, {"date": "2014-06-20", "close": 0.155, "volume": 302346.0}, {"date": "2014-06-23", "close": 0.15, "volume": 386164.0}, {"date": "2014-06-24", "close": 0.15, "volume": 31666.0}, {"date": "2014-06-26", "close": 0.15, "volume": 4275563.0}, {"date": "2014-06-27", "close": 0.15, "volume": 9225.0}, {"date": "2014-06-30", "close": 0.155, "volume": 103460.0}, {"date": "2014-07-01", "close": 0.155, "volume": 38000.0}, {"date": "2014-07-02", "close": 0.155, "volume": 517000.0}, {"date": "2014-07-03", "close": 0.15, "volume": 15000.0}, {"date": "2014-07-04", "close": 0.145, "volume": 36000.0}, {"date": "2014-07-10", "close": 0.15, "volume": 5000.0}, {"date": "2014-07-11", "close": 0.155, "volume": 195000.0}, {"date": "2014-07-14", "close": 0.155, "volume": 101000.0}, {"date": "2014-07-16", "close": 0.16, "volume": 2515000.0}, {"date": "2014-07-17", "close": 0.16, "volume": 209484.0}, {"date": "2014-07-18", "close": 0.165, "volume": 1413784.0}, {"date": "2014-07-21", "close": 0.185, "volume": 2750000.0}, {"date": "2014-07-22", "close": 0.185, "volume": 544176.0}, {"date": "2014-07-23", "close": 0.17, "volume": 1584666.0}, {"date": "2014-07-24", "close": 0.18, "volume": 2043904.0}, {"date": "2014-07-25", "close": 0.21, "volume": 2116284.0}, {"date": "2014-07-28", "close": 0.2, "volume": 1323342.0}, {"date": "2014-07-29", "close": 0.205, "volume": 1468513.0}, {"date": "2014-07-30", "close": 0.21, "volume": 1508270.0}, {"date": "2014-07-31", "close": 0.24, "volume": 3081656.0}, {"date": "2014-08-01", "close": 0.225, "volume": 817820.0}, {"date": "2014-08-04", "close": 0.22, "volume": 735384.0}, {"date": "2014-08-05", "close": 0.215, "volume": 575409.0}, {"date": "2014-08-06", "close": 0.215, "volume": 325586.0}, {"date": "2014-08-07", "close": 0.21, "volume": 509310.0}, {"date": "2014-08-08", "close": 0.21, "volume": 505664.0}, {"date": "2014-08-11", "close": 0.21, "volume": 355283.0}, {"date": "2014-08-12", "close": 0.205, "volume": 552167.0}, {"date": "2014-08-13", "close": 0.22, "volume": 511979.0}, {"date": "2014-08-14", "close": 0.225, "volume": 1739921.0}, {"date": "2014-08-15", "close": 0.2, "volume": 1525592.0}, {"date": "2014-08-18", "close": 0.21, "volume": 63600.0}, {"date": "2014-08-19", "close": 0.21, "volume": 57446.0}, {"date": "2014-08-20", "close": 0.205, "volume": 19651.0}, {"date": "2014-08-21", "close": 0.215, "volume": 276454.0}, {"date": "2014-08-22", "close": 0.22, "volume": 292788.0}, {"date": "2014-08-25", "close": 0.225, "volume": 301411.0}, {"date": "2014-08-26", "close": 0.225, "volume": 6952.0}, {"date": "2014-08-27", "close": 0.205, "volume": 455015.0}, {"date": "2014-08-28", "close": 0.22, "volume": 285592.0}, {"date": "2014-08-29", "close": 0.21, "volume": 3379561.0}, {"date": "2014-09-01", "close": 0.205, "volume": 27345.0}, {"date": "2014-09-02", "close": 0.205, "volume": 180793.0}, {"date": "2014-09-03", "close": 0.21, "volume": 514077.0}, {"date": "2014-09-04", "close": 0.215, "volume": 10191.0}, {"date": "2014-09-05", "close": 0.21, "volume": 71500.0}, {"date": "2014-09-08", "close": 0.21, "volume": 1047783.0}, {"date": "2014-09-09", "close": 0.195, "volume": 582425.0}, {"date": "2014-09-10", "close": 0.18, "volume": 395325.0}, {"date": "2014-09-11", "close": 0.2, "volume": 779798.0}, {"date": "2014-09-12", "close": 0.2, "volume": 30484.0}, {"date": "2014-09-15", "close": 0.2, "volume": 163798.0}, {"date": "2014-09-16", "close": 0.2, "volume": 25697.0}, {"date": "2014-09-17", "close": 0.2, "volume": 25000.0}, {"date": "2014-09-18", "close": 0.195, "volume": 127113.0}, {"date": "2014-09-19", "close": 0.185, "volume": 532000.0}, {"date": "2014-09-22", "close": 0.185, "volume": 196989.0}, {"date": "2014-09-23", "close": 0.185, "volume": 355921.0}, {"date": "2014-09-24", "close": 0.185, "volume": 17395.0}, {"date": "2014-09-25", "close": 0.19, "volume": 158278.0}, {"date": "2014-09-26", "close": 0.185, "volume": 151041.0}, {"date": "2014-09-29", "close": 0.19, "volume": 226163.0}, {"date": "2014-09-30", "close": 0.185, "volume": 357345.0}, {"date": "2014-10-06", "close": 0.19, "volume": 634334.0}, {"date": "2014-10-07", "close": 0.18, "volume": 249976.0}, {"date": "2014-10-08", "close": 0.175, "volume": 273000.0}, {"date": "2014-10-09", "close": 0.18, "volume": 80000.0}, {"date": "2014-10-10", "close": 0.18, "volume": 103630.0}, {"date": "2014-10-13", "close": 0.19, "volume": 182211.0}, {"date": "2014-10-15", "close": 0.185, "volume": 50000.0}, {"date": "2014-10-16", "close": 0.18, "volume": 111085.0}, {"date": "2014-10-17", "close": 0.18, "volume": 278000.0}, {"date": "2014-10-20", "close": 0.195, "volume": 100220.0}, {"date": "2014-10-21", "close": 0.19, "volume": 25000.0}, {"date": "2014-10-22", "close": 0.195, "volume": 534647.0}, {"date": "2014-10-23", "close": 0.205, "volume": 397099.0}, {"date": "2014-10-24", "close": 0.2, "volume": 341646.0}, {"date": "2014-10-27", "close": 0.195, "volume": 777384.0}, {"date": "2014-10-28", "close": 0.2, "volume": 289921.0}, {"date": "2014-10-29", "close": 0.195, "volume": 9505.0}, {"date": "2014-10-30", "close": 0.195, "volume": 100195.0}, {"date": "2014-10-31", "close": 0.2, "volume": 200000.0}, {"date": "2014-11-03", "close": 0.2, "volume": 5000.0}, {"date": "2014-11-04", "close": 0.19, "volume": 5507.0}, {"date": "2014-11-05", "close": 0.2, "volume": 23920.0}, {"date": "2014-11-06", "close": 0.195, "volume": 869108.0}, {"date": "2014-11-07", "close": 0.2, "volume": 103007.0}, {"date": "2014-11-10", "close": 0.2, "volume": 22463.0}, {"date": "2014-11-11", "close": 0.19, "volume": 240006.0}, {"date": "2014-11-12", "close": 0.185, "volume": 338732.0}, {"date": "2014-11-13", "close": 0.2, "volume": 692401.0}, {"date": "2014-11-14", "close": 0.2, "volume": 620121.0}, {"date": "2014-11-17", "close": 0.22, "volume": 6827654.0}, {"date": "2014-11-18", "close": 0.22, "volume": 553063.0}, {"date": "2014-11-19", "close": 0.22, "volume": 136691.0}, {"date": "2014-11-20", "close": 0.215, "volume": 132500.0}, {"date": "2014-11-21", "close": 0.21, "volume": 56124.0}, {"date": "2014-11-24", "close": 0.21, "volume": 139189.0}, {"date": "2014-11-25", "close": 0.205, "volume": 284485.0}, {"date": "2014-11-26", "close": 0.21, "volume": 134463.0}, {"date": "2014-11-27", "close": 0.2, "volume": 100000.0}, {"date": "2014-11-28", "close": 0.2, "volume": 31239.0}, {"date": "2014-12-01", "close": 0.195, "volume": 127053.0}, {"date": "2014-12-02", "close": 0.195, "volume": 322676.0}, {"date": "2014-12-03", "close": 0.2, "volume": 45725.0}, {"date": "2014-12-04", "close": 0.195, "volume": 58878.0}, {"date": "2014-12-05", "close": 0.195, "volume": 4122.0}, {"date": "2014-12-08", "close": 0.195, "volume": 262817.0}, {"date": "2014-12-10", "close": 0.2, "volume": 515600.0}, {"date": "2014-12-11", "close": 0.195, "volume": 266966.0}, {"date": "2014-12-12", "close": 0.2, "volume": 979337.0}, {"date": "2014-12-15", "close": 0.195, "volume": 172005.0}, {"date": "2014-12-16", "close": 0.195, "volume": 267860.0}, {"date": "2014-12-17", "close": 0.2, "volume": 55000.0}, {"date": "2014-12-18", "close": 0.2, "volume": 372599.0}, {"date": "2014-12-19", "close": 0.205, "volume": 92967.0}, {"date": "2014-12-22", "close": 0.2, "volume": 226195.0}, {"date": "2014-12-23", "close": 0.21, "volume": 222248.0}, {"date": "2014-12-29", "close": 0.195, "volume": 158831.0}, {"date": "2014-12-30", "close": 0.205, "volume": 151977.0}, {"date": "2014-12-31", "close": 0.21, "volume": 474004.0}, {"date": "2015-01-02", "close": 0.215, "volume": 271035.0}, {"date": "2015-01-05", "close": 0.215, "volume": 292579.0}, {"date": "2015-01-06", "close": 0.225, "volume": 310000.0}, {"date": "2015-01-07", "close": 0.24, "volume": 1150701.0}, {"date": "2015-01-08", "close": 0.235, "volume": 485920.0}, {"date": "2015-01-09", "close": 0.232, "volume": 235736.0}, {"date": "2015-01-12", "close": 0.23, "volume": 1248617.0}, {"date": "2015-01-13", "close": 0.23, "volume": 633722.0}, {"date": "2015-01-14", "close": 0.23, "volume": 949845.0}, {"date": "2015-01-15", "close": 0.22, "volume": 279073.0}, {"date": "2015-01-16", "close": 0.22, "volume": 292335.0}, {"date": "2015-01-19", "close": 0.24, "volume": 3005152.0}, {"date": "2015-01-20", "close": 0.24, "volume": 830726.0}, {"date": "2015-01-21", "close": 0.24, "volume": 620007.0}, {"date": "2015-01-22", "close": 0.255, "volume": 7686347.0}, {"date": "2015-01-23", "close": 0.255, "volume": 1472332.0}, {"date": "2015-01-27", "close": 0.245, "volume": 876478.0}, {"date": "2015-01-28", "close": 0.25, "volume": 668623.0}, {"date": "2015-01-29", "close": 0.25, "volume": 1469579.0}, {"date": "2015-01-30", "close": 0.27, "volume": 1418790.0}, {"date": "2015-02-02", "close": 0.27, "volume": 986568.0}, {"date": "2015-02-03", "close": 0.26, "volume": 1001533.0}, {"date": "2015-02-04", "close": 0.265, "volume": 751744.0}, {"date": "2015-02-05", "close": 0.26, "volume": 586454.0}, {"date": "2015-02-06", "close": 0.265, "volume": 321085.0}, {"date": "2015-02-09", "close": 0.265, "volume": 613697.0}, {"date": "2015-02-10", "close": 0.265, "volume": 173773.0}, {"date": "2015-02-11", "close": 0.265, "volume": 196739.0}, {"date": "2015-02-12", "close": 0.255, "volume": 518846.0}, {"date": "2015-02-13", "close": 0.26, "volume": 1514767.0}, {"date": "2015-02-16", "close": 0.27, "volume": 761456.0}, {"date": "2015-02-17", "close": 0.265, "volume": 459500.0}, {"date": "2015-02-18", "close": 0.275, "volume": 617567.0}, {"date": "2015-02-19", "close": 0.285, "volume": 1223787.0}, {"date": "2015-02-20", "close": 0.295, "volume": 4796854.0}, {"date": "2015-02-23", "close": 0.295, "volume": 477954.0}, {"date": "2015-02-24", "close": 0.295, "volume": 295108.0}, {"date": "2015-02-25", "close": 0.29, "volume": 547837.0}, {"date": "2015-02-26", "close": 0.295, "volume": 396848.0}, {"date": "2015-02-27", "close": 0.29, "volume": 331643.0}, {"date": "2015-03-02", "close": 0.31, "volume": 1720033.0}, {"date": "2015-03-03", "close": 0.285, "volume": 1837636.0}, {"date": "2015-03-04", "close": 0.305, "volume": 1154982.0}, {"date": "2015-03-05", "close": 0.325, "volume": 3000821.0}, {"date": "2015-03-06", "close": 0.315, "volume": 2566312.0}, {"date": "2015-03-09", "close": 0.315, "volume": 618403.0}, {"date": "2015-03-10", "close": 0.32, "volume": 1270214.0}, {"date": "2015-03-11", "close": 0.315, "volume": 550260.0}, {"date": "2015-03-12", "close": 0.305, "volume": 945053.0}, {"date": "2015-03-13", "close": 0.315, "volume": 311482.0}, {"date": "2015-03-16", "close": 0.315, "volume": 131578.0}, {"date": "2015-03-17", "close": 0.31, "volume": 305157.0}, {"date": "2015-03-18", "close": 0.32, "volume": 564435.0}, {"date": "2015-03-19", "close": 0.345, "volume": 2247246.0}, {"date": "2015-03-20", "close": 0.34, "volume": 3760846.0}, {"date": "2015-03-23", "close": 0.345, "volume": 586748.0}, {"date": "2015-03-24", "close": 0.34, "volume": 3586714.0}, {"date": "2015-03-25", "close": 0.345, "volume": 4161669.0}, {"date": "2015-03-26", "close": 0.36, "volume": 816848.0}, {"date": "2015-03-27", "close": 0.38, "volume": 3718779.0}, {"date": "2015-03-30", "close": 0.395, "volume": 4341637.0}, {"date": "2015-03-31", "close": 0.385, "volume": 1594706.0}, {"date": "2015-04-01", "close": 0.395, "volume": 3928132.0}, {"date": "2015-04-02", "close": 0.4, "volume": 5243068.0}, {"date": "2015-04-07", "close": 0.425, "volume": 9632681.0}, {"date": "2015-04-08", "close": 0.43, "volume": 4449727.0}, {"date": "2015-04-09", "close": 0.42, "volume": 2730644.0}, {"date": "2015-04-10", "close": 0.395, "volume": 2039105.0}, {"date": "2015-04-13", "close": 0.39, "volume": 1675433.0}, {"date": "2015-04-14", "close": 0.41, "volume": 1909086.0}, {"date": "2015-04-15", "close": 0.405, "volume": 544031.0}, {"date": "2015-04-16", "close": 0.4, "volume": 254046.0}, {"date": "2015-04-17", "close": 0.385, "volume": 481543.0}, {"date": "2015-04-20", "close": 0.4, "volume": 2264372.0}, {"date": "2015-04-21", "close": 0.395, "volume": 291049.0}, {"date": "2015-04-22", "close": 0.385, "volume": 289664.0}, {"date": "2015-04-23", "close": 0.37, "volume": 1193719.0}, {"date": "2015-04-24", "close": 0.38, "volume": 1163709.0}, {"date": "2015-04-27", "close": 0.375, "volume": 290569.0}, {"date": "2015-04-28", "close": 0.385, "volume": 880449.0}, {"date": "2015-04-29", "close": 0.375, "volume": 1067019.0}, {"date": "2015-04-30", "close": 0.38, "volume": 336150.0}, {"date": "2015-05-01", "close": 0.37, "volume": 138066.0}, {"date": "2015-05-04", "close": 0.365, "volume": 85665.0}, {"date": "2015-05-05", "close": 0.35, "volume": 874432.0}, {"date": "2015-05-06", "close": 0.345, "volume": 3000763.0}, {"date": "2015-05-07", "close": 0.355, "volume": 970271.0}, {"date": "2015-05-08", "close": 0.355, "volume": 433033.0}, {"date": "2015-05-11", "close": 0.37, "volume": 478218.0}, {"date": "2015-05-12", "close": 0.375, "volume": 902377.0}, {"date": "2015-05-13", "close": 0.37, "volume": 759527.0}, {"date": "2015-05-14", "close": 0.365, "volume": 197759.0}, {"date": "2015-05-15", "close": 0.365, "volume": 1164405.0}, {"date": "2015-05-18", "close": 0.365, "volume": 511057.0}, {"date": "2015-05-19", "close": 0.36, "volume": 307939.0}, {"date": "2015-05-20", "close": 0.355, "volume": 270442.0}, {"date": "2015-05-21", "close": 0.36, "volume": 241859.0}, {"date": "2015-05-22", "close": 0.36, "volume": 304842.0}, {"date": "2015-05-25", "close": 0.36, "volume": 171263.0}, {"date": "2015-05-26", "close": 0.365, "volume": 190126.0}, {"date": "2015-05-27", "close": 0.365, "volume": 502317.0}, {"date": "2015-05-28", "close": 0.35, "volume": 632066.0}, {"date": "2015-05-29", "close": 0.35, "volume": 440116.0}, {"date": "2015-06-01", "close": 0.345, "volume": 115178.0}, {"date": "2015-06-02", "close": 0.355, "volume": 494202.0}, {"date": "2015-06-03", "close": 0.35, "volume": 869035.0}, {"date": "2015-06-04", "close": 0.35, "volume": 516864.0}, {"date": "2015-06-05", "close": 0.34, "volume": 562291.0}, {"date": "2015-06-09", "close": 0.35, "volume": 249270.0}, {"date": "2015-06-10", "close": 0.34, "volume": 5591.0}, {"date": "2015-06-11", "close": 0.33, "volume": 485932.0}, {"date": "2015-06-12", "close": 0.32, "volume": 731052.0}, {"date": "2015-06-15", "close": 0.325, "volume": 128440.0}, {"date": "2015-06-16", "close": 0.32, "volume": 161597.0}, {"date": "2015-06-17", "close": 0.32, "volume": 197329.0}, {"date": "2015-06-18", "close": 0.33, "volume": 1540601.0}, {"date": "2015-06-19", "close": 0.335, "volume": 256282.0}, {"date": "2015-06-22", "close": 0.33, "volume": 328239.0}, {"date": "2015-06-23", "close": 0.335, "volume": 94351.0}, {"date": "2015-06-24", "close": 0.36, "volume": 478228.0}, {"date": "2015-06-25", "close": 0.35, "volume": 1781736.0}, {"date": "2015-06-26", "close": 0.34, "volume": 448106.0}, {"date": "2015-06-29", "close": 0.33, "volume": 375405.0}, {"date": "2015-06-30", "close": 0.33, "volume": 603951.0}, {"date": "2015-07-01", "close": 0.36, "volume": 329868.0}, {"date": "2015-07-02", "close": 0.35, "volume": 157920.0}, {"date": "2015-07-03", "close": 0.34, "volume": 162390.0}, {"date": "2015-07-06", "close": 0.35, "volume": 190384.0}, {"date": "2015-07-07", "close": 0.35, "volume": 295251.0}, {"date": "2015-07-09", "close": 0.35, "volume": 37470.0}, {"date": "2015-07-10", "close": 0.34, "volume": 46414.0}, {"date": "2015-07-13", "close": 0.335, "volume": 60489.0}, {"date": "2015-07-14", "close": 0.34, "volume": 224483.0}, {"date": "2015-07-15", "close": 0.345, "volume": 100635.0}, {"date": "2015-07-16", "close": 0.335, "volume": 209333.0}, {"date": "2015-07-17", "close": 0.34, "volume": 32639.0}, {"date": "2015-07-20", "close": 0.35, "volume": 154472.0}, {"date": "2015-07-21", "close": 0.35, "volume": 1155658.0}, {"date": "2015-07-22", "close": 0.36, "volume": 227129.0}, {"date": "2015-07-23", "close": 0.355, "volume": 496280.0}, {"date": "2015-07-24", "close": 0.345, "volume": 362266.0}, {"date": "2015-07-27", "close": 0.35, "volume": 270692.0}, {"date": "2015-07-28", "close": 0.35, "volume": 254098.0}, {"date": "2015-07-29", "close": 0.345, "volume": 203659.0}, {"date": "2015-07-30", "close": 0.345, "volume": 121518.0}, {"date": "2015-07-31", "close": 0.34, "volume": 484941.0}, {"date": "2015-08-03", "close": 0.335, "volume": 331143.0}, {"date": "2015-08-04", "close": 0.335, "volume": 428333.0}, {"date": "2015-08-05", "close": 0.335, "volume": 66387.0}, {"date": "2015-08-06", "close": 0.335, "volume": 23668.0}, {"date": "2015-08-07", "close": 0.33, "volume": 65970.0}, {"date": "2015-08-10", "close": 0.315, "volume": 201016.0}, {"date": "2015-08-11", "close": 0.325, "volume": 1219838.0}, {"date": "2015-08-12", "close": 0.31, "volume": 543988.0}, {"date": "2015-08-13", "close": 0.32, "volume": 86075.0}, {"date": "2015-08-14", "close": 0.32, "volume": 106622.0}, {"date": "2015-08-17", "close": 0.32, "volume": 142651.0}, {"date": "2015-08-18", "close": 0.315, "volume": 131277.0}, {"date": "2015-08-19", "close": 0.3, "volume": 404545.0}, {"date": "2015-08-20", "close": 0.31, "volume": 146923.0}, {"date": "2015-08-21", "close": 0.3, "volume": 251969.0}, {"date": "2015-08-24", "close": 0.27, "volume": 356605.0}, {"date": "2015-08-25", "close": 0.3, "volume": 598127.0}, {"date": "2015-08-26", "close": 0.295, "volume": 619063.0}, {"date": "2015-08-27", "close": 0.31, "volume": 296267.0}, {"date": "2015-08-28", "close": 0.305, "volume": 449997.0}, {"date": "2015-08-31", "close": 0.3, "volume": 706667.0}, {"date": "2015-09-01", "close": 0.29, "volume": 269140.0}, {"date": "2015-09-02", "close": 0.28, "volume": 346036.0}, {"date": "2015-09-03", "close": 0.27, "volume": 820535.0}, {"date": "2015-09-04", "close": 0.275, "volume": 868661.0}, {"date": "2015-09-07", "close": 0.27, "volume": 115997.0}, {"date": "2015-09-08", "close": 0.275, "volume": 1013710.0}, {"date": "2015-09-09", "close": 0.29, "volume": 897199.0}, {"date": "2015-09-10", "close": 0.305, "volume": 1607969.0}, {"date": "2015-09-11", "close": 0.295, "volume": 652234.0}, {"date": "2015-09-14", "close": 0.29, "volume": 245696.0}, {"date": "2015-09-15", "close": 0.28, "volume": 297142.0}, {"date": "2015-09-16", "close": 0.29, "volume": 696814.0}, {"date": "2015-09-17", "close": 0.3, "volume": 1811315.0}, {"date": "2015-09-18", "close": 0.3, "volume": 3608845.0}, {"date": "2015-09-21", "close": 0.28, "volume": 1300315.0}, {"date": "2015-09-22", "close": 0.305, "volume": 158420.0}, {"date": "2015-09-23", "close": 0.295, "volume": 30551.0}, {"date": "2015-09-24", "close": 0.305, "volume": 288688.0}, {"date": "2015-09-25", "close": 0.3, "volume": 476762.0}, {"date": "2015-09-28", "close": 0.3, "volume": 207699.0}, {"date": "2015-09-29", "close": 0.29, "volume": 400579.0}, {"date": "2015-09-30", "close": 0.29, "volume": 159953.0}, {"date": "2015-10-01", "close": 0.265, "volume": 142288.0}, {"date": "2015-10-02", "close": 0.27, "volume": 75055.0}, {"date": "2015-10-05", "close": 0.28, "volume": 12649.0}, {"date": "2015-10-06", "close": 0.285, "volume": 180377.0}, {"date": "2015-10-07", "close": 0.285, "volume": 1212912.0}, {"date": "2015-10-08", "close": 0.32, "volume": 2590171.0}, {"date": "2015-10-09", "close": 0.305, "volume": 1477937.0}, {"date": "2015-10-12", "close": 0.31, "volume": 3214661.0}, {"date": "2015-10-13", "close": 0.3, "volume": 1838578.0}, {"date": "2015-10-14", "close": 0.32, "volume": 1218719.0}, {"date": "2015-10-15", "close": 0.33, "volume": 1088169.0}, {"date": "2015-10-16", "close": 0.33, "volume": 1692399.0}, {"date": "2015-10-19", "close": 0.33, "volume": 781559.0}, {"date": "2015-10-20", "close": 0.33, "volume": 721679.0}, {"date": "2015-10-21", "close": 0.345, "volume": 3486865.0}, {"date": "2015-10-22", "close": 0.335, "volume": 670972.0}, {"date": "2015-10-23", "close": 0.34, "volume": 732748.0}, {"date": "2015-10-26", "close": 0.335, "volume": 2323258.0}, {"date": "2015-10-27", "close": 0.33, "volume": 435970.0}, {"date": "2015-10-28", "close": 0.335, "volume": 704855.0}, {"date": "2015-10-29", "close": 0.34, "volume": 504617.0}, {"date": "2015-10-30", "close": 0.335, "volume": 350547.0}, {"date": "2015-11-02", "close": 0.33, "volume": 319723.0}, {"date": "2015-11-03", "close": 0.33, "volume": 150051.0}, {"date": "2015-11-04", "close": 0.33, "volume": 425239.0}, {"date": "2015-11-05", "close": 0.33, "volume": 389117.0}, {"date": "2015-11-06", "close": 0.32, "volume": 606517.0}, {"date": "2015-11-09", "close": 0.32, "volume": 1148419.0}, {"date": "2015-11-10", "close": 0.315, "volume": 586645.0}, {"date": "2015-11-11", "close": 0.325, "volume": 324852.0}, {"date": "2015-11-12", "close": 0.315, "volume": 570523.0}, {"date": "2015-11-13", "close": 0.315, "volume": 258135.0}, {"date": "2015-11-16", "close": 0.31, "volume": 139817.0}, {"date": "2015-11-17", "close": 0.31, "volume": 288032.0}, {"date": "2015-11-18", "close": 0.305, "volume": 293803.0}, {"date": "2015-11-19", "close": 0.32, "volume": 411570.0}, {"date": "2015-11-20", "close": 0.32, "volume": 43585.0}, {"date": "2015-11-23", "close": 0.31, "volume": 488446.0}, {"date": "2015-11-24", "close": 0.32, "volume": 182100.0}, {"date": "2015-11-25", "close": 0.33, "volume": 1262432.0}, {"date": "2015-11-26", "close": 0.33, "volume": 614982.0}, {"date": "2015-11-27", "close": 0.33, "volume": 187307.0}, {"date": "2015-11-30", "close": 0.33, "volume": 6807.0}, {"date": "2015-12-01", "close": 0.32, "volume": 39147.0}, {"date": "2015-12-02", "close": 0.32, "volume": 234021.0}, {"date": "2015-12-03", "close": 0.315, "volume": 258928.0}, {"date": "2015-12-04", "close": 0.315, "volume": 81177.0}, {"date": "2015-12-07", "close": 0.3, "volume": 619616.0}, {"date": "2015-12-08", "close": 0.285, "volume": 545583.0}, {"date": "2015-12-09", "close": 0.29, "volume": 1275466.0}, {"date": "2015-12-10", "close": 0.275, "volume": 25817.0}, {"date": "2015-12-11", "close": 0.28, "volume": 128159.0}, {"date": "2015-12-14", "close": 0.275, "volume": 192007.0}, {"date": "2015-12-15", "close": 0.3, "volume": 430215.0}, {"date": "2015-12-16", "close": 0.295, "volume": 89601.0}, {"date": "2015-12-17", "close": 0.295, "volume": 855459.0}, {"date": "2015-12-18", "close": 0.285, "volume": 582925.0}, {"date": "2015-12-21", "close": 0.295, "volume": 184667.0}, {"date": "2015-12-22", "close": 0.3, "volume": 641070.0}, {"date": "2015-12-23", "close": 0.29, "volume": 1516654.0}, {"date": "2015-12-24", "close": 0.275, "volume": 471128.0}, {"date": "2015-12-29", "close": 0.28, "volume": 393437.0}, {"date": "2015-12-30", "close": 0.275, "volume": 309276.0}, {"date": "2015-12-31", "close": 0.28, "volume": 56055.0}, {"date": "2016-01-04", "close": 0.28, "volume": 775281.0}, {"date": "2016-01-05", "close": 0.28, "volume": 549810.0}, {"date": "2016-01-06", "close": 0.285, "volume": 838581.0}, {"date": "2016-01-07", "close": 0.295, "volume": 1357104.0}, {"date": "2016-01-08", "close": 0.3, "volume": 577825.0}, {"date": "2016-01-11", "close": 0.32, "volume": 427896.0}, {"date": "2016-01-12", "close": 0.3, "volume": 403765.0}, {"date": "2016-01-13", "close": 0.3, "volume": 936523.0}, {"date": "2016-01-14", "close": 0.305, "volume": 164703.0}, {"date": "2016-01-15", "close": 0.3, "volume": 1528574.0}, {"date": "2016-01-18", "close": 0.32, "volume": 7356592.0}, {"date": "2016-01-19", "close": 0.325, "volume": 354396.0}, {"date": "2016-01-20", "close": 0.34, "volume": 4456437.0}, {"date": "2016-01-21", "close": 0.345, "volume": 766455.0}, {"date": "2016-01-22", "close": 0.36, "volume": 2086126.0}, {"date": "2016-01-25", "close": 0.37, "volume": 824576.0}, {"date": "2016-01-27", "close": 0.36, "volume": 985766.0}, {"date": "2016-01-28", "close": 0.355, "volume": 337456.0}, {"date": "2016-01-29", "close": 0.35, "volume": 505018.0}, {"date": "2016-02-01", "close": 0.345, "volume": 273474.0}, {"date": "2016-02-02", "close": 0.34, "volume": 197430.0}, {"date": "2016-02-03", "close": 0.34, "volume": 113221.0}, {"date": "2016-02-04", "close": 0.35, "volume": 526707.0}, {"date": "2016-02-05", "close": 0.355, "volume": 370535.0}, {"date": "2016-02-08", "close": 0.365, "volume": 393356.0}, {"date": "2016-02-09", "close": 0.34, "volume": 1542864.0}, {"date": "2016-02-10", "close": 0.34, "volume": 1349980.0}, {"date": "2016-02-11", "close": 0.335, "volume": 1232467.0}, {"date": "2016-02-12", "close": 0.34, "volume": 12964053.0}, {"date": "2016-02-15", "close": 0.33, "volume": 705167.0}, {"date": "2016-02-16", "close": 0.345, "volume": 609594.0}, {"date": "2016-02-17", "close": 0.345, "volume": 688392.0}, {"date": "2016-02-18", "close": 0.335, "volume": 446783.0}, {"date": "2016-02-19", "close": 0.335, "volume": 329098.0}, {"date": "2016-02-22", "close": 0.325, "volume": 306701.0}, {"date": "2016-02-23", "close": 0.32, "volume": 1356100.0}, {"date": "2016-02-24", "close": 0.31, "volume": 460604.0}, {"date": "2016-02-25", "close": 0.32, "volume": 187344.0}, {"date": "2016-02-26", "close": 0.32, "volume": 83267.0}, {"date": "2016-02-29", "close": 0.32, "volume": 249319.0}, {"date": "2016-03-01", "close": 0.31, "volume": 519554.0}, {"date": "2016-03-02", "close": 0.315, "volume": 128620.0}, {"date": "2016-03-03", "close": 0.315, "volume": 374237.0}, {"date": "2016-03-04", "close": 0.315, "volume": 32645.0}, {"date": "2016-03-07", "close": 0.32, "volume": 267001.0}, {"date": "2016-03-08", "close": 0.31, "volume": 280254.0}, {"date": "2016-03-09", "close": 0.305, "volume": 663527.0}, {"date": "2016-03-10", "close": 0.34, "volume": 3649555.0}, {"date": "2016-03-11", "close": 0.35, "volume": 2076151.0}, {"date": "2016-03-14", "close": 0.34, "volume": 114996.0}, {"date": "2016-03-15", "close": 0.36, "volume": 1454295.0}, {"date": "2016-03-16", "close": 0.365, "volume": 1103151.0}, {"date": "2016-03-17", "close": 0.37, "volume": 682128.0}, {"date": "2016-03-18", "close": 0.365, "volume": 800745.0}, {"date": "2016-03-21", "close": 0.365, "volume": 1514465.0}, {"date": "2016-03-22", "close": 0.36, "volume": 535963.0}, {"date": "2016-03-23", "close": 0.36, "volume": 190766.0}, {"date": "2016-03-24", "close": 0.36, "volume": 20416.0}, {"date": "2016-03-29", "close": 0.355, "volume": 605350.0}, {"date": "2016-03-30", "close": 0.345, "volume": 278132.0}, {"date": "2016-03-31", "close": 0.35, "volume": 66351.0}, {"date": "2016-04-01", "close": 0.335, "volume": 669343.0}, {"date": "2016-04-04", "close": 0.34, "volume": 248800.0}, {"date": "2016-04-05", "close": 0.335, "volume": 217383.0}, {"date": "2016-04-06", "close": 0.34, "volume": 275363.0}, {"date": "2016-04-07", "close": 0.335, "volume": 432065.0}, {"date": "2016-04-08", "close": 0.345, "volume": 191722.0}, {"date": "2016-04-11", "close": 0.34, "volume": 435618.0}, {"date": "2016-04-12", "close": 0.34, "volume": 254932.0}, {"date": "2016-04-13", "close": 0.345, "volume": 209243.0}, {"date": "2016-04-14", "close": 0.335, "volume": 200711.0}, {"date": "2016-04-15", "close": 0.34, "volume": 232805.0}, {"date": "2016-04-18", "close": 0.345, "volume": 78435.0}, {"date": "2016-04-19", "close": 0.34, "volume": 871783.0}, {"date": "2016-04-20", "close": 0.325, "volume": 1066157.0}, {"date": "2016-04-21", "close": 0.335, "volume": 242399.0}, {"date": "2016-04-22", "close": 0.35, "volume": 2443486.0}, {"date": "2016-04-26", "close": 0.34, "volume": 96975.0}, {"date": "2016-04-27", "close": 0.34, "volume": 151139.0}, {"date": "2016-04-28", "close": 0.34, "volume": 400656.0}, {"date": "2016-04-29", "close": 0.335, "volume": 500537.0}, {"date": "2016-05-02", "close": 0.345, "volume": 192598.0}, {"date": "2016-05-03", "close": 0.34, "volume": 90101.0}, {"date": "2016-05-04", "close": 0.335, "volume": 516627.0}, {"date": "2016-05-05", "close": 0.335, "volume": 285739.0}, {"date": "2016-05-06", "close": 0.335, "volume": 283082.0}, {"date": "2016-05-09", "close": 0.325, "volume": 750244.0}, {"date": "2016-05-10", "close": 0.325, "volume": 979776.0}, {"date": "2016-05-11", "close": 0.325, "volume": 129523.0}, {"date": "2016-05-12", "close": 0.33, "volume": 73186.0}, {"date": "2016-05-13", "close": 0.32, "volume": 417528.0}, {"date": "2016-05-16", "close": 0.33, "volume": 567605.0}, {"date": "2016-05-17", "close": 0.325, "volume": 284955.0}, {"date": "2016-05-18", "close": 0.33, "volume": 508997.0}, {"date": "2016-05-19", "close": 0.32, "volume": 65809.0}, {"date": "2016-05-20", "close": 0.315, "volume": 293070.0}, {"date": "2016-05-23", "close": 0.315, "volume": 208773.0}, {"date": "2016-05-24", "close": 0.32, "volume": 138022.0}, {"date": "2016-05-25", "close": 0.32, "volume": 160492.0}, {"date": "2016-05-26", "close": 0.33, "volume": 702974.0}, {"date": "2016-05-27", "close": 0.33, "volume": 736724.0}, {"date": "2016-05-30", "close": 0.325, "volume": 96010.0}, {"date": "2016-05-31", "close": 0.335, "volume": 1032565.0}, {"date": "2016-06-01", "close": 0.325, "volume": 279916.0}, {"date": "2016-06-02", "close": 0.315, "volume": 514468.0}, {"date": "2016-06-03", "close": 0.315, "volume": 830121.0}, {"date": "2016-06-06", "close": 0.32, "volume": 252103.0}, {"date": "2016-06-07", "close": 0.31, "volume": 921896.0}, {"date": "2016-06-08", "close": 0.305, "volume": 293629.0}, {"date": "2016-06-09", "close": 0.3, "volume": 646287.0}, {"date": "2016-06-10", "close": 0.305, "volume": 685050.0}, {"date": "2016-06-14", "close": 0.3, "volume": 790706.0}, {"date": "2016-06-15", "close": 0.295, "volume": 418864.0}, {"date": "2016-06-16", "close": 0.29, "volume": 189454.0}, {"date": "2016-06-17", "close": 0.3, "volume": 938865.0}, {"date": "2016-06-20", "close": 0.29, "volume": 428589.0}, {"date": "2016-06-21", "close": 0.285, "volume": 223062.0}, {"date": "2016-06-22", "close": 0.28, "volume": 336595.0}, {"date": "2016-06-23", "close": 0.31, "volume": 1325232.0}, {"date": "2016-06-24", "close": 0.295, "volume": 2251678.0}, {"date": "2016-06-27", "close": 0.3, "volume": 441325.0}, {"date": "2016-06-28", "close": 0.29, "volume": 430422.0}, {"date": "2016-06-29", "close": 0.345, "volume": 2315120.0}, {"date": "2016-06-30", "close": 0.345, "volume": 2748563.0}, {"date": "2016-07-01", "close": 0.34, "volume": 503594.0}, {"date": "2016-07-04", "close": 0.345, "volume": 242228.0}, {"date": "2016-07-05", "close": 0.34, "volume": 119152.0}, {"date": "2016-07-06", "close": 0.325, "volume": 719328.0}, {"date": "2016-07-07", "close": 0.32, "volume": 616825.0}, {"date": "2016-07-08", "close": 0.325, "volume": 231650.0}, {"date": "2016-07-11", "close": 0.33, "volume": 539145.0}, {"date": "2016-07-12", "close": 0.33, "volume": 615992.0}, {"date": "2016-07-13", "close": 0.33, "volume": 191026.0}, {"date": "2016-07-14", "close": 0.335, "volume": 149528.0}, {"date": "2016-07-15", "close": 0.34, "volume": 3272882.0}, {"date": "2016-07-18", "close": 0.35, "volume": 2183117.0}, {"date": "2016-07-19", "close": 0.355, "volume": 2137404.0}, {"date": "2016-07-20", "close": 0.365, "volume": 989668.0}, {"date": "2016-07-21", "close": 0.365, "volume": 1539161.0}, {"date": "2016-07-22", "close": 0.37, "volume": 990211.0}, {"date": "2016-07-25", "close": 0.375, "volume": 888223.0}, {"date": "2016-07-26", "close": 0.375, "volume": 1244967.0}, {"date": "2016-07-27", "close": 0.39, "volume": 1669935.0}, {"date": "2016-07-28", "close": 0.405, "volume": 3196402.0}, {"date": "2016-07-29", "close": 0.395, "volume": 776349.0}, {"date": "2016-08-01", "close": 0.4, "volume": 596246.0}, {"date": "2016-08-02", "close": 0.38, "volume": 805280.0}, {"date": "2016-08-03", "close": 0.37, "volume": 400342.0}, {"date": "2016-08-04", "close": 0.38, "volume": 646765.0}, {"date": "2016-08-05", "close": 0.38, "volume": 558330.0}, {"date": "2016-08-08", "close": 0.37, "volume": 506617.0}, {"date": "2016-08-09", "close": 0.37, "volume": 245410.0}, {"date": "2016-08-10", "close": 0.365, "volume": 265926.0}, {"date": "2016-08-11", "close": 0.375, "volume": 267992.0}, {"date": "2016-08-12", "close": 0.4, "volume": 899883.0}, {"date": "2016-08-15", "close": 0.405, "volume": 2012740.0}, {"date": "2016-08-16", "close": 0.445, "volume": 3675925.0}, {"date": "2016-08-17", "close": 0.44, "volume": 2224830.0}, {"date": "2016-08-18", "close": 0.43, "volume": 1461637.0}, {"date": "2016-08-19", "close": 0.415, "volume": 6847041.0}, {"date": "2016-08-22", "close": 0.41, "volume": 1814254.0}, {"date": "2016-08-23", "close": 0.395, "volume": 900464.0}, {"date": "2016-08-24", "close": 0.43, "volume": 1147948.0}, {"date": "2016-08-25", "close": 0.415, "volume": 957284.0}, {"date": "2016-08-26", "close": 0.405, "volume": 315575.0}, {"date": "2016-08-29", "close": 0.4, "volume": 451985.0}, {"date": "2016-08-30", "close": 0.405, "volume": 271937.0}, {"date": "2016-08-31", "close": 0.4, "volume": 568527.0}, {"date": "2016-09-01", "close": 0.395, "volume": 597286.0}, {"date": "2016-09-02", "close": 0.405, "volume": 355324.0}, {"date": "2016-09-05", "close": 0.4, "volume": 334766.0}, {"date": "2016-09-06", "close": 0.4, "volume": 392767.0}, {"date": "2016-09-07", "close": 0.392, "volume": 355409.0}, {"date": "2016-09-08", "close": 0.395, "volume": 623755.0}, {"date": "2016-09-09", "close": 0.37, "volume": 912785.0}, {"date": "2016-09-12", "close": 0.37, "volume": 1079146.0}, {"date": "2016-09-13", "close": 0.38, "volume": 604597.0}, {"date": "2016-09-14", "close": 0.38, "volume": 107924.0}, {"date": "2016-09-15", "close": 0.385, "volume": 108841.0}, {"date": "2016-09-16", "close": 0.385, "volume": 118430.0}, {"date": "2016-09-19", "close": 0.38, "volume": 20721.0}, {"date": "2016-09-20", "close": 0.38, "volume": 2451210.0}, {"date": "2016-09-21", "close": 0.375, "volume": 628355.0}, {"date": "2016-09-22", "close": 0.38, "volume": 656249.0}, {"date": "2016-09-23", "close": 0.405, "volume": 748032.0}, {"date": "2016-09-26", "close": 0.415, "volume": 1389266.0}, {"date": "2016-09-27", "close": 0.42, "volume": 1024911.0}, {"date": "2016-09-28", "close": 0.42, "volume": 737670.0}, {"date": "2016-09-29", "close": 0.42, "volume": 1101058.0}, {"date": "2016-09-30", "close": 0.42, "volume": 316022.0}, {"date": "2016-10-03", "close": 0.42, "volume": 489549.0}, {"date": "2016-10-04", "close": 0.46, "volume": 3643321.0}, {"date": "2016-10-05", "close": 0.465, "volume": 5487339.0}, {"date": "2016-10-06", "close": 0.46, "volume": 1415650.0}, {"date": "2016-10-07", "close": 0.46, "volume": 954739.0}, {"date": "2016-10-10", "close": 0.47, "volume": 983060.0}, {"date": "2016-10-11", "close": 0.47, "volume": 1454637.0}, {"date": "2016-10-12", "close": 0.49, "volume": 2483012.0}, {"date": "2016-10-13", "close": 0.53, "volume": 13526808.0}, {"date": "2016-10-14", "close": 0.515, "volume": 1695490.0}, {"date": "2016-10-17", "close": 0.51, "volume": 858506.0}, {"date": "2016-10-18", "close": 0.51, "volume": 355748.0}, {"date": "2016-10-19", "close": 0.52, "volume": 1124068.0}, {"date": "2016-10-20", "close": 0.52, "volume": 334246.0}, {"date": "2016-10-21", "close": 0.51, "volume": 549967.0}, {"date": "2016-10-24", "close": 0.495, "volume": 560796.0}, {"date": "2016-10-25", "close": 0.48, "volume": 2964135.0}, {"date": "2016-10-26", "close": 0.47, "volume": 611033.0}, {"date": "2016-10-27", "close": 0.465, "volume": 436384.0}, {"date": "2016-10-28", "close": 0.455, "volume": 633420.0}, {"date": "2016-10-31", "close": 0.47, "volume": 1027409.0}, {"date": "2016-11-01", "close": 0.47, "volume": 173563.0}, {"date": "2016-11-02", "close": 0.465, "volume": 502547.0}, {"date": "2016-11-03", "close": 0.465, "volume": 610232.0}, {"date": "2016-11-04", "close": 0.457, "volume": 358882.0}, {"date": "2016-11-07", "close": 0.485, "volume": 527916.0}, {"date": "2016-11-08", "close": 0.475, "volume": 572307.0}, {"date": "2016-11-09", "close": 0.45, "volume": 1090569.0}, {"date": "2016-11-10", "close": 0.485, "volume": 653643.0}, {"date": "2016-11-11", "close": 0.48, "volume": 249986.0}, {"date": "2016-11-14", "close": 0.48, "volume": 259965.0}, {"date": "2016-11-15", "close": 0.46, "volume": 313656.0}, {"date": "2016-11-16", "close": 0.46, "volume": 244575.0}, {"date": "2016-11-17", "close": 0.465, "volume": 48104.0}, {"date": "2016-11-18", "close": 0.465, "volume": 251419.0}, {"date": "2016-11-21", "close": 0.475, "volume": 457422.0}, {"date": "2016-11-22", "close": 0.47, "volume": 327799.0}, {"date": "2016-11-23", "close": 0.465, "volume": 357908.0}, {"date": "2016-11-24", "close": 0.435, "volume": 1234604.0}, {"date": "2016-11-25", "close": 0.445, "volume": 337046.0}, {"date": "2016-11-28", "close": 0.445, "volume": 145673.0}, {"date": "2016-11-29", "close": 0.43, "volume": 272735.0}, {"date": "2016-11-30", "close": 0.435, "volume": 336501.0}, {"date": "2016-12-01", "close": 0.43, "volume": 135788.0}, {"date": "2016-12-02", "close": 0.41, "volume": 621517.0}, {"date": "2016-12-05", "close": 0.39, "volume": 3513504.0}, {"date": "2016-12-06", "close": 0.395, "volume": 748371.0}, {"date": "2016-12-07", "close": 0.43, "volume": 1334402.0}, {"date": "2016-12-08", "close": 0.42, "volume": 1098065.0}, {"date": "2016-12-09", "close": 0.425, "volume": 441813.0}, {"date": "2016-12-12", "close": 0.42, "volume": 524282.0}, {"date": "2016-12-13", "close": 0.43, "volume": 199933.0}, {"date": "2016-12-14", "close": 0.41, "volume": 396443.0}, {"date": "2016-12-15", "close": 0.42, "volume": 279351.0}, {"date": "2016-12-16", "close": 0.41, "volume": 1022881.0}, {"date": "2016-12-19", "close": 0.425, "volume": 470686.0}, {"date": "2016-12-20", "close": 0.44, "volume": 375406.0}, {"date": "2016-12-21", "close": 0.42, "volume": 1244698.0}, {"date": "2016-12-22", "close": 0.435, "volume": 308249.0}, {"date": "2016-12-23", "close": 0.425, "volume": 72000.0}, {"date": "2016-12-28", "close": 0.435, "volume": 50543.0}, {"date": "2016-12-29", "close": 0.435, "volume": 243192.0}, {"date": "2016-12-30", "close": 0.445, "volume": 125835.0}, {"date": "2017-01-03", "close": 0.45, "volume": 95795.0}, {"date": "2017-01-04", "close": 0.445, "volume": 207353.0}, {"date": "2017-01-05", "close": 0.445, "volume": 199508.0}, {"date": "2017-01-06", "close": 0.435, "volume": 200899.0}, {"date": "2017-01-09", "close": 0.435, "volume": 507525.0}, {"date": "2017-01-10", "close": 0.485, "volume": 3274690.0}, {"date": "2017-01-11", "close": 0.475, "volume": 1151862.0}, {"date": "2017-01-12", "close": 0.455, "volume": 411890.0}, {"date": "2017-01-13", "close": 0.465, "volume": 638740.0}, {"date": "2017-01-16", "close": 0.455, "volume": 193302.0}, {"date": "2017-01-17", "close": 0.445, "volume": 427507.0}, {"date": "2017-01-18", "close": 0.435, "volume": 831325.0}, {"date": "2017-01-19", "close": 0.435, "volume": 257382.0}, {"date": "2017-01-20", "close": 0.465, "volume": 586260.0}, {"date": "2017-01-23", "close": 0.47, "volume": 385011.0}, {"date": "2017-01-24", "close": 0.46, "volume": 377257.0}, {"date": "2017-01-25", "close": 0.46, "volume": 651906.0}, {"date": "2017-01-27", "close": 0.465, "volume": 537775.0}, {"date": "2017-01-30", "close": 0.475, "volume": 566741.0}, {"date": "2017-01-31", "close": 0.465, "volume": 666044.0}, {"date": "2017-02-01", "close": 0.46, "volume": 285750.0}, {"date": "2017-02-02", "close": 0.465, "volume": 217725.0}, {"date": "2017-02-03", "close": 0.44, "volume": 337539.0}, {"date": "2017-02-06", "close": 0.44, "volume": 438890.0}, {"date": "2017-02-07", "close": 0.435, "volume": 1373044.0}, {"date": "2017-02-08", "close": 0.425, "volume": 532524.0}, {"date": "2017-02-09", "close": 0.435, "volume": 432870.0}, {"date": "2017-02-10", "close": 0.445, "volume": 465551.0}, {"date": "2017-02-13", "close": 0.42, "volume": 2550207.0}, {"date": "2017-02-14", "close": 0.42, "volume": 1583307.0}, {"date": "2017-02-15", "close": 0.445, "volume": 3445690.0}, {"date": "2017-02-16", "close": 0.45, "volume": 4449786.0}, {"date": "2017-02-17", "close": 0.44, "volume": 4252627.0}, {"date": "2017-02-20", "close": 0.44, "volume": 1724452.0}, {"date": "2017-02-21", "close": 0.44, "volume": 739378.0}, {"date": "2017-02-22", "close": 0.395, "volume": 3230959.0}, {"date": "2017-02-23", "close": 0.375, "volume": 4238748.0}, {"date": "2017-02-24", "close": 0.38, "volume": 2389243.0}, {"date": "2017-02-27", "close": 0.38, "volume": 914117.0}, {"date": "2017-02-28", "close": 0.37, "volume": 456411.0}, {"date": "2017-03-01", "close": 0.375, "volume": 770399.0}, {"date": "2017-03-02", "close": 0.375, "volume": 1252663.0}, {"date": "2017-03-03", "close": 0.375, "volume": 481041.0}, {"date": "2017-03-06", "close": 0.38, "volume": 1312356.0}, {"date": "2017-03-07", "close": 0.37, "volume": 679178.0}, {"date": "2017-03-08", "close": 0.36, "volume": 1302104.0}, {"date": "2017-03-09", "close": 0.355, "volume": 885590.0}, {"date": "2017-03-10", "close": 0.35, "volume": 743015.0}, {"date": "2017-03-13", "close": 0.355, "volume": 471755.0}, {"date": "2017-03-14", "close": 0.34, "volume": 1481994.0}, {"date": "2017-03-15", "close": 0.365, "volume": 4366360.0}, {"date": "2017-03-16", "close": 0.385, "volume": 1447632.0}, {"date": "2017-03-17", "close": 0.395, "volume": 482851.0}, {"date": "2017-03-20", "close": 0.4, "volume": 484145.0}, {"date": "2017-03-21", "close": 0.4, "volume": 109189.0}, {"date": "2017-03-22", "close": 0.405, "volume": 412742.0}, {"date": "2017-03-23", "close": 0.4, "volume": 328525.0}, {"date": "2017-03-24", "close": 0.41, "volume": 673544.0}, {"date": "2017-03-27", "close": 0.39, "volume": 708687.0}, {"date": "2017-03-28", "close": 0.385, "volume": 166643.0}, {"date": "2017-03-29", "close": 0.39, "volume": 355737.0}, {"date": "2017-03-30", "close": 0.395, "volume": 617327.0}, {"date": "2017-03-31", "close": 0.385, "volume": 233316.0}, {"date": "2017-04-03", "close": 0.385, "volume": 404091.0}, {"date": "2017-04-04", "close": 0.38, "volume": 472798.0}, {"date": "2017-04-05", "close": 0.385, "volume": 673565.0}, {"date": "2017-04-06", "close": 0.395, "volume": 374987.0}, {"date": "2017-04-07", "close": 0.39, "volume": 235335.0}, {"date": "2017-04-10", "close": 0.395, "volume": 646878.0}, {"date": "2017-04-11", "close": 0.395, "volume": 613337.0}, {"date": "2017-04-12", "close": 0.41, "volume": 411663.0}, {"date": "2017-04-13", "close": 0.4, "volume": 167399.0}, {"date": "2017-04-18", "close": 0.405, "volume": 471411.0}, {"date": "2017-04-19", "close": 0.405, "volume": 411782.0}, {"date": "2017-04-20", "close": 0.405, "volume": 1017954.0}, {"date": "2017-04-21", "close": 0.41, "volume": 340886.0}, {"date": "2017-04-24", "close": 0.4, "volume": 422505.0}, {"date": "2017-04-26", "close": 0.4, "volume": 292909.0}, {"date": "2017-04-27", "close": 0.4, "volume": 307033.0}, {"date": "2017-04-28", "close": 0.405, "volume": 645375.0}, {"date": "2017-05-01", "close": 0.405, "volume": 179038.0}, {"date": "2017-05-02", "close": 0.4, "volume": 180320.0}, {"date": "2017-05-03", "close": 0.405, "volume": 3042442.0}, {"date": "2017-05-04", "close": 0.39, "volume": 262997.0}, {"date": "2017-05-05", "close": 0.395, "volume": 175946.0}, {"date": "2017-05-08", "close": 0.39, "volume": 341991.0}, {"date": "2017-05-09", "close": 0.38, "volume": 313051.0}, {"date": "2017-05-10", "close": 0.4, "volume": 185601.0}, {"date": "2017-05-11", "close": 0.405, "volume": 387050.0}, {"date": "2017-05-12", "close": 0.39, "volume": 1183428.0}, {"date": "2017-05-15", "close": 0.38, "volume": 601142.0}, {"date": "2017-05-16", "close": 0.375, "volume": 213525.0}, {"date": "2017-05-17", "close": 0.375, "volume": 695828.0}, {"date": "2017-05-18", "close": 0.37, "volume": 428448.0}, {"date": "2017-05-19", "close": 0.375, "volume": 629652.0}, {"date": "2017-05-22", "close": 0.38, "volume": 325480.0}, {"date": "2017-05-23", "close": 0.37, "volume": 263035.0}, {"date": "2017-05-24", "close": 0.375, "volume": 366228.0}, {"date": "2017-05-25", "close": 0.375, "volume": 757106.0}, {"date": "2017-05-26", "close": 0.375, "volume": 416898.0}, {"date": "2017-05-29", "close": 0.385, "volume": 771200.0}, {"date": "2017-05-30", "close": 0.38, "volume": 73670.0}, {"date": "2017-05-31", "close": 0.38, "volume": 249696.0}, {"date": "2017-06-01", "close": 0.38, "volume": 576244.0}, {"date": "2017-06-02", "close": 0.37, "volume": 684224.0}, {"date": "2017-06-05", "close": 0.37, "volume": 264870.0}, {"date": "2017-06-06", "close": 0.37, "volume": 417249.0}, {"date": "2017-06-07", "close": 0.37, "volume": 257902.0}, {"date": "2017-06-08", "close": 0.36, "volume": 608124.0}, {"date": "2017-06-09", "close": 0.36, "volume": 276537.0}, {"date": "2017-06-13", "close": 0.355, "volume": 856844.0}, {"date": "2017-06-14", "close": 0.35, "volume": 678785.0}, {"date": "2017-06-15", "close": 0.36, "volume": 742132.0}, {"date": "2017-06-16", "close": 0.355, "volume": 1424947.0}, {"date": "2017-06-19", "close": 0.35, "volume": 1765210.0}, {"date": "2017-06-20", "close": 0.35, "volume": 1122050.0}, {"date": "2017-06-21", "close": 0.35, "volume": 944907.0}, {"date": "2017-06-22", "close": 0.34, "volume": 497252.0}, {"date": "2017-06-23", "close": 0.345, "volume": 120706.0}, {"date": "2017-06-26", "close": 0.345, "volume": 1266221.0}, {"date": "2017-06-27", "close": 0.35, "volume": 1140850.0}, {"date": "2017-06-28", "close": 0.35, "volume": 1063040.0}, {"date": "2017-06-29", "close": 0.36, "volume": 478497.0}, {"date": "2017-06-30", "close": 0.355, "volume": 319331.0}, {"date": "2017-07-03", "close": 0.365, "volume": 1034763.0}, {"date": "2017-07-04", "close": 0.365, "volume": 806087.0}, {"date": "2017-07-05", "close": 0.36, "volume": 1009243.0}, {"date": "2017-07-06", "close": 0.355, "volume": 615396.0}, {"date": "2017-07-07", "close": 0.41, "volume": 9592502.0}, {"date": "2017-07-10", "close": 0.4, "volume": 1804541.0}, {"date": "2017-07-11", "close": 0.39, "volume": 1179508.0}, {"date": "2017-07-12", "close": 0.41, "volume": 1619514.0}, {"date": "2017-07-13", "close": 0.425, "volume": 2657732.0}, {"date": "2017-07-14", "close": 0.44, "volume": 2771219.0}, {"date": "2017-07-17", "close": 0.425, "volume": 1134751.0}, {"date": "2017-07-18", "close": 0.43, "volume": 604645.0}, {"date": "2017-07-19", "close": 0.425, "volume": 734159.0}, {"date": "2017-07-20", "close": 0.43, "volume": 2183522.0}, {"date": "2017-07-21", "close": 0.44, "volume": 3456165.0}, {"date": "2017-07-24", "close": 0.44, "volume": 539874.0}, {"date": "2017-07-25", "close": 0.43, "volume": 256610.0}, {"date": "2017-07-26", "close": 0.44, "volume": 447013.0}, {"date": "2017-07-27", "close": 0.435, "volume": 171819.0}, {"date": "2017-07-28", "close": 0.435, "volume": 590495.0}, {"date": "2017-07-31", "close": 0.425, "volume": 434112.0}, {"date": "2017-08-01", "close": 0.425, "volume": 304043.0}, {"date": "2017-08-02", "close": 0.425, "volume": 98657.0}, {"date": "2017-08-03", "close": 0.425, "volume": 792236.0}, {"date": "2017-08-04", "close": 0.41, "volume": 404464.0}, {"date": "2017-08-07", "close": 0.41, "volume": 500911.0}, {"date": "2017-08-08", "close": 0.415, "volume": 111419.0}, {"date": "2017-08-09", "close": 0.41, "volume": 190428.0}, {"date": "2017-08-10", "close": 0.41, "volume": 572547.0}, {"date": "2017-08-11", "close": 0.415, "volume": 532223.0}, {"date": "2017-08-14", "close": 0.42, "volume": 1738540.0}, {"date": "2017-08-15", "close": 0.45, "volume": 4022498.0}, {"date": "2017-08-16", "close": 0.44, "volume": 1029300.0}, {"date": "2017-08-17", "close": 0.45, "volume": 579457.0}, {"date": "2017-08-18", "close": 0.44, "volume": 417212.0}, {"date": "2017-08-21", "close": 0.445, "volume": 256641.0}, {"date": "2017-08-22", "close": 0.45, "volume": 1457189.0}, {"date": "2017-08-23", "close": 0.44, "volume": 338563.0}, {"date": "2017-08-24", "close": 0.44, "volume": 332124.0}, {"date": "2017-08-25", "close": 0.44, "volume": 418203.0}, {"date": "2017-08-28", "close": 0.425, "volume": 637868.0}, {"date": "2017-08-29", "close": 0.43, "volume": 240769.0}, {"date": "2017-08-30", "close": 0.44, "volume": 1474767.0}, {"date": "2017-08-31", "close": 0.42, "volume": 290132.0}, {"date": "2017-09-01", "close": 0.43, "volume": 264801.0}, {"date": "2017-09-04", "close": 0.425, "volume": 210813.0}, {"date": "2017-09-05", "close": 0.435, "volume": 195942.0}, {"date": "2017-09-06", "close": 0.425, "volume": 226907.0}, {"date": "2017-09-07", "close": 0.435, "volume": 76840.0}, {"date": "2017-09-08", "close": 0.435, "volume": 316489.0}, {"date": "2017-09-11", "close": 0.42, "volume": 380030.0}, {"date": "2017-09-12", "close": 0.43, "volume": 159075.0}, {"date": "2017-09-13", "close": 0.425, "volume": 372439.0}, {"date": "2017-09-14", "close": 0.425, "volume": 78771.0}, {"date": "2017-09-15", "close": 0.41, "volume": 471499.0}, {"date": "2017-09-18", "close": 0.41, "volume": 104754.0}, {"date": "2017-09-19", "close": 0.405, "volume": 315368.0}, {"date": "2017-09-20", "close": 0.405, "volume": 237070.0}, {"date": "2017-09-21", "close": 0.4, "volume": 2712948.0}, {"date": "2017-09-22", "close": 0.41, "volume": 329459.0}, {"date": "2017-09-25", "close": 0.4, "volume": 238035.0}, {"date": "2017-09-26", "close": 0.41, "volume": 192928.0}, {"date": "2017-09-27", "close": 0.41, "volume": 80516.0}, {"date": "2017-09-28", "close": 0.42, "volume": 382653.0}, {"date": "2017-09-29", "close": 0.43, "volume": 162065.0}, {"date": "2017-10-02", "close": 0.43, "volume": 119004.0}, {"date": "2017-10-03", "close": 0.44, "volume": 732355.0}, {"date": "2017-10-04", "close": 0.44, "volume": 828782.0}, {"date": "2017-10-05", "close": 0.45, "volume": 356443.0}, {"date": "2017-10-06", "close": 0.415, "volume": 742480.0}, {"date": "2017-10-09", "close": 0.405, "volume": 3103880.0}, {"date": "2017-10-10", "close": 0.51, "volume": 21799677.0}, {"date": "2017-10-11", "close": 0.525, "volume": 7562992.0}, {"date": "2017-10-12", "close": 0.525, "volume": 6471253.0}, {"date": "2017-10-13", "close": 0.52, "volume": 2441791.0}, {"date": "2017-10-16", "close": 0.525, "volume": 1497609.0}, {"date": "2017-10-17", "close": 0.525, "volume": 2120519.0}, {"date": "2017-10-18", "close": 0.56, "volume": 5817742.0}, {"date": "2017-10-19", "close": 0.545, "volume": 2741660.0}, {"date": "2017-10-20", "close": 0.56, "volume": 1557198.0}, {"date": "2017-10-23", "close": 0.56, "volume": 1519490.0}, {"date": "2017-10-24", "close": 0.545, "volume": 1218217.0}, {"date": "2017-10-25", "close": 0.56, "volume": 1809667.0}, {"date": "2017-10-26", "close": 0.6, "volume": 3190542.0}, {"date": "2017-10-27", "close": 0.605, "volume": 5090325.0}, {"date": "2017-10-30", "close": 0.61, "volume": 1351564.0}, {"date": "2017-10-31", "close": 0.59, "volume": 778536.0}, {"date": "2017-11-01", "close": 0.58, "volume": 2533507.0}, {"date": "2017-11-02", "close": 0.595, "volume": 1341037.0}, {"date": "2017-11-03", "close": 0.55, "volume": 1665478.0}, {"date": "2017-11-06", "close": 0.57, "volume": 1193638.0}, {"date": "2017-11-07", "close": 0.59, "volume": 1677405.0}, {"date": "2017-11-08", "close": 0.605, "volume": 1196705.0}, {"date": "2017-11-09", "close": 0.6, "volume": 1343883.0}, {"date": "2017-11-10", "close": 0.61, "volume": 577405.0}, {"date": "2017-11-13", "close": 0.645, "volume": 5297398.0}, {"date": "2017-11-14", "close": 0.65, "volume": 1543100.0}, {"date": "2017-11-15", "close": 0.66, "volume": 41633569.0}, {"date": "2017-11-16", "close": 0.62, "volume": 1664810.0}, {"date": "2017-11-17", "close": 0.625, "volume": 564675.0}, {"date": "2017-11-20", "close": 0.67, "volume": 2086405.0}, {"date": "2017-11-21", "close": 0.62, "volume": 2308440.0}, {"date": "2017-11-22", "close": 0.61, "volume": 1281499.0}, {"date": "2017-11-23", "close": 0.625, "volume": 1076524.0}, {"date": "2017-11-24", "close": 0.625, "volume": 654095.0}, {"date": "2017-11-27", "close": 0.62, "volume": 477461.0}, {"date": "2017-11-28", "close": 0.605, "volume": 4153661.0}, {"date": "2017-11-29", "close": 0.595, "volume": 1272691.0}, {"date": "2017-11-30", "close": 0.6, "volume": 549893.0}, {"date": "2017-12-01", "close": 0.585, "volume": 852609.0}, {"date": "2017-12-04", "close": 0.575, "volume": 1907892.0}, {"date": "2017-12-05", "close": 0.58, "volume": 1725366.0}, {"date": "2017-12-06", "close": 0.6, "volume": 592560.0}, {"date": "2017-12-07", "close": 0.6, "volume": 2115147.0}, {"date": "2017-12-08", "close": 0.595, "volume": 6320547.0}, {"date": "2017-12-11", "close": 0.595, "volume": 347458.0}, {"date": "2017-12-12", "close": 0.6, "volume": 258490.0}, {"date": "2017-12-13", "close": 0.575, "volume": 743468.0}, {"date": "2017-12-14", "close": 0.615, "volume": 1315533.0}, {"date": "2017-12-15", "close": 0.615, "volume": 820640.0}, {"date": "2017-12-18", "close": 0.635, "volume": 1676603.0}, {"date": "2017-12-19", "close": 0.65, "volume": 1114197.0}, {"date": "2017-12-20", "close": 0.635, "volume": 562888.0}, {"date": "2017-12-21", "close": 0.64, "volume": 329492.0}, {"date": "2017-12-22", "close": 0.65, "volume": 544611.0}, {"date": "2017-12-27", "close": 0.695, "volume": 1247359.0}, {"date": "2017-12-28", "close": 0.69, "volume": 435432.0}, {"date": "2017-12-29", "close": 0.705, "volume": 554444.0}, {"date": "2018-01-02", "close": 0.73, "volume": 1033245.0}, {"date": "2018-01-03", "close": 0.71, "volume": 613332.0}, {"date": "2018-01-04", "close": 0.72, "volume": 690082.0}, {"date": "2018-01-05", "close": 0.73, "volume": 696827.0}, {"date": "2018-01-08", "close": 0.71, "volume": 554301.0}, {"date": "2018-01-09", "close": 0.74, "volume": 545217.0}, {"date": "2018-01-10", "close": 0.77, "volume": 2711999.0}, {"date": "2018-01-11", "close": 0.77, "volume": 925559.0}, {"date": "2018-01-12", "close": 0.78, "volume": 1261764.0}, {"date": "2018-01-15", "close": 0.775, "volume": 713013.0}, {"date": "2018-01-16", "close": 0.765, "volume": 769695.0}, {"date": "2018-01-17", "close": 0.76, "volume": 446318.0}, {"date": "2018-01-18", "close": 0.77, "volume": 1068592.0}, {"date": "2018-01-19", "close": 0.795, "volume": 820423.0}, {"date": "2018-01-22", "close": 0.79, "volume": 1169495.0}, {"date": "2018-01-23", "close": 0.82, "volume": 1259589.0}, {"date": "2018-01-24", "close": 0.85, "volume": 1485058.0}, {"date": "2018-01-25", "close": 0.855, "volume": 1747649.0}, {"date": "2018-01-29", "close": 0.86, "volume": 1974328.0}, {"date": "2018-01-30", "close": 0.875, "volume": 2164033.0}, {"date": "2018-01-31", "close": 0.83, "volume": 3341469.0}, {"date": "2018-02-01", "close": 0.775, "volume": 2082116.0}, {"date": "2018-02-02", "close": 0.78, "volume": 1254255.0}, {"date": "2018-02-05", "close": 0.705, "volume": 3234910.0}, {"date": "2018-02-06", "close": 0.67, "volume": 4166377.0}, {"date": "2018-02-07", "close": 0.71, "volume": 2436637.0}, {"date": "2018-02-08", "close": 0.695, "volume": 1356311.0}, {"date": "2018-02-09", "close": 0.675, "volume": 2513872.0}, {"date": "2018-02-12", "close": 0.645, "volume": 3731384.0}, {"date": "2018-02-13", "close": 0.675, "volume": 1275108.0}, {"date": "2018-02-14", "close": 0.675, "volume": 1941725.0}, {"date": "2018-02-15", "close": 0.68, "volume": 934787.0}, {"date": "2018-02-16", "close": 0.705, "volume": 1506506.0}, {"date": "2018-02-19", "close": 0.72, "volume": 561012.0}, {"date": "2018-02-20", "close": 0.735, "volume": 872888.0}, {"date": "2018-02-21", "close": 0.71, "volume": 979201.0}, {"date": "2018-02-22", "close": 0.725, "volume": 1049308.0}, {"date": "2018-02-23", "close": 0.7, "volume": 822579.0}, {"date": "2018-02-26", "close": 0.695, "volume": 554989.0}, {"date": "2018-02-27", "close": 0.695, "volume": 972148.0}, {"date": "2018-02-28", "close": 0.71, "volume": 994094.0}, {"date": "2018-03-01", "close": 0.695, "volume": 785524.0}, {"date": "2018-03-02", "close": 0.675, "volume": 589887.0}, {"date": "2018-03-05", "close": 0.665, "volume": 371711.0}, {"date": "2018-03-06", "close": 0.67, "volume": 359009.0}, {"date": "2018-03-07", "close": 0.64, "volume": 1534789.0}, {"date": "2018-03-08", "close": 0.665, "volume": 607147.0}, {"date": "2018-03-09", "close": 0.655, "volume": 1066213.0}, {"date": "2018-03-12", "close": 0.655, "volume": 1093149.0}, {"date": "2018-03-13", "close": 0.625, "volume": 792936.0}, {"date": "2018-03-14", "close": 0.645, "volume": 761073.0}, {"date": "2018-03-15", "close": 0.65, "volume": 336887.0}, {"date": "2018-03-16", "close": 0.65, "volume": 104997.0}, {"date": "2018-03-19", "close": 0.64, "volume": 1044651.0}, {"date": "2018-03-20", "close": 0.63, "volume": 1033045.0}, {"date": "2018-03-21", "close": 0.6, "volume": 1359729.0}, {"date": "2018-03-22", "close": 0.63, "volume": 1034681.0}, {"date": "2018-03-23", "close": 0.63, "volume": 986156.0}, {"date": "2018-03-26", "close": 0.63, "volume": 403854.0}, {"date": "2018-03-27", "close": 0.615, "volume": 638493.0}, {"date": "2018-03-28", "close": 0.595, "volume": 958413.0}, {"date": "2018-03-29", "close": 0.585, "volume": 542956.0}, {"date": "2018-04-03", "close": 0.585, "volume": 1455046.0}, {"date": "2018-04-04", "close": 0.585, "volume": 768208.0}, {"date": "2018-04-05", "close": 0.585, "volume": 683755.0}, {"date": "2018-04-06", "close": 0.59, "volume": 168568.0}, {"date": "2018-04-09", "close": 0.575, "volume": 327521.0}, {"date": "2018-04-10", "close": 0.6, "volume": 490839.0}, {"date": "2018-04-11", "close": 0.595, "volume": 492429.0}, {"date": "2018-04-12", "close": 0.6, "volume": 392822.0}, {"date": "2018-04-13", "close": 0.62, "volume": 190353.0}, {"date": "2018-04-16", "close": 0.66, "volume": 3036513.0}, {"date": "2018-04-17", "close": 0.69, "volume": 2543855.0}, {"date": "2018-04-18", "close": 0.7, "volume": 1660245.0}, {"date": "2018-04-19", "close": 0.7, "volume": 484668.0}, {"date": "2018-04-20", "close": 0.695, "volume": 704087.0}, {"date": "2018-04-23", "close": 0.695, "volume": 386429.0}, {"date": "2018-04-24", "close": 0.66, "volume": 672578.0}, {"date": "2018-04-26", "close": 0.66, "volume": 247092.0}, {"date": "2018-04-27", "close": 0.67, "volume": 643573.0}, {"date": "2018-04-30", "close": 0.7, "volume": 513426.0}, {"date": "2018-05-01", "close": 0.69, "volume": 446790.0}, {"date": "2018-05-02", "close": 0.71, "volume": 1057685.0}, {"date": "2018-05-03", "close": 0.7, "volume": 349523.0}, {"date": "2018-05-04", "close": 0.69, "volume": 227054.0}, {"date": "2018-05-07", "close": 0.69, "volume": 594691.0}, {"date": "2018-05-08", "close": 0.7, "volume": 504856.0}, {"date": "2018-05-09", "close": 0.715, "volume": 1796587.0}, {"date": "2018-05-10", "close": 0.725, "volume": 778417.0}, {"date": "2018-05-11", "close": 0.73, "volume": 1351704.0}, {"date": "2018-05-14", "close": 0.72, "volume": 528611.0}, {"date": "2018-05-15", "close": 0.71, "volume": 287885.0}, {"date": "2018-05-16", "close": 0.685, "volume": 689389.0}, {"date": "2018-05-17", "close": 0.675, "volume": 456402.0}, {"date": "2018-05-18", "close": 0.695, "volume": 424547.0}, {"date": "2018-05-21", "close": 0.685, "volume": 661756.0}, {"date": "2018-05-22", "close": 0.695, "volume": 799896.0}, {"date": "2018-05-23", "close": 0.7, "volume": 968404.0}, {"date": "2018-05-24", "close": 0.7, "volume": 205107.0}, {"date": "2018-05-25", "close": 0.695, "volume": 277619.0}, {"date": "2018-05-28", "close": 0.71, "volume": 320681.0}, {"date": "2018-05-29", "close": 0.705, "volume": 178550.0}, {"date": "2018-05-30", "close": 0.715, "volume": 273731.0}, {"date": "2018-05-31", "close": 0.695, "volume": 451354.0}, {"date": "2018-06-01", "close": 0.705, "volume": 281491.0}, {"date": "2018-06-04", "close": 0.735, "volume": 591725.0}, {"date": "2018-06-05", "close": 0.765, "volume": 1960976.0}, {"date": "2018-06-06", "close": 0.815, "volume": 3734306.0}, {"date": "2018-06-07", "close": 0.805, "volume": 2792911.0}, {"date": "2018-06-08", "close": 0.83, "volume": 1438089.0}, {"date": "2018-06-12", "close": 0.84, "volume": 1284811.0}, {"date": "2018-06-13", "close": 0.87, "volume": 2573092.0}, {"date": "2018-06-14", "close": 0.875, "volume": 1678410.0}, {"date": "2018-06-15", "close": 0.875, "volume": 880956.0}, {"date": "2018-06-18", "close": 0.86, "volume": 1121842.0}, {"date": "2018-06-19", "close": 0.88, "volume": 1178963.0}, {"date": "2018-06-20", "close": 0.885, "volume": 1189103.0}, {"date": "2018-06-21", "close": 0.9, "volume": 609492.0}, {"date": "2018-06-22", "close": 0.9, "volume": 868682.0}, {"date": "2018-06-25", "close": 0.905, "volume": 682484.0}, {"date": "2018-06-26", "close": 0.855, "volume": 1397718.0}, {"date": "2018-06-27", "close": 0.875, "volume": 554408.0}, {"date": "2018-06-28", "close": 0.85, "volume": 679433.0}, {"date": "2018-06-29", "close": 0.88, "volume": 636761.0}, {"date": "2018-07-02", "close": 0.85, "volume": 552103.0}, {"date": "2018-07-03", "close": 0.865, "volume": 368077.0}, {"date": "2018-07-04", "close": 0.86, "volume": 457634.0}, {"date": "2018-07-05", "close": 0.85, "volume": 1342729.0}, {"date": "2018-07-06", "close": 0.855, "volume": 467362.0}, {"date": "2018-07-09", "close": 0.87, "volume": 822724.0}, {"date": "2018-07-10", "close": 0.9, "volume": 834342.0}, {"date": "2018-07-11", "close": 0.86, "volume": 870237.0}, {"date": "2018-07-12", "close": 0.985, "volume": 4246945.0}, {"date": "2018-07-13", "close": 1.04, "volume": 4832017.0}, {"date": "2018-07-16", "close": 0.95, "volume": 3652767.0}, {"date": "2018-07-17", "close": 0.98, "volume": 1405092.0}, {"date": "2018-07-18", "close": 1.0, "volume": 1459577.0}, {"date": "2018-07-19", "close": 1.0, "volume": 1284884.0}, {"date": "2018-07-20", "close": 0.98, "volume": 304057.0}, {"date": "2018-07-23", "close": 0.89, "volume": 3803305.0}, {"date": "2018-07-24", "close": 0.9, "volume": 2985464.0}, {"date": "2018-07-25", "close": 0.915, "volume": 1362656.0}, {"date": "2018-07-26", "close": 0.905, "volume": 575393.0}, {"date": "2018-07-27", "close": 0.875, "volume": 670168.0}, {"date": "2018-07-30", "close": 0.865, "volume": 704238.0}, {"date": "2018-07-31", "close": 0.82, "volume": 2876719.0}, {"date": "2018-08-01", "close": 0.78, "volume": 4329550.0}, {"date": "2018-08-02", "close": 0.83, "volume": 1712258.0}, {"date": "2018-08-03", "close": 0.85, "volume": 1378442.0}, {"date": "2018-08-06", "close": 0.84, "volume": 513733.0}, {"date": "2018-08-07", "close": 0.82, "volume": 1117496.0}, {"date": "2018-08-08", "close": 0.82, "volume": 987483.0}, {"date": "2018-08-09", "close": 0.84, "volume": 880589.0}, {"date": "2018-08-10", "close": 0.895, "volume": 1157947.0}, {"date": "2018-08-13", "close": 0.85, "volume": 1859734.0}, {"date": "2018-08-14", "close": 0.915, "volume": 2317744.0}, {"date": "2018-08-15", "close": 0.97, "volume": 2840466.0}, {"date": "2018-08-16", "close": 0.98, "volume": 5519096.0}, {"date": "2018-08-17", "close": 1.0, "volume": 1439094.0}, {"date": "2018-08-20", "close": 1.005, "volume": 1675837.0}, {"date": "2018-08-21", "close": 1.01, "volume": 796436.0}, {"date": "2018-08-22", "close": 1.01, "volume": 893110.0}, {"date": "2018-08-23", "close": 1.02, "volume": 1112678.0}, {"date": "2018-08-24", "close": 1.015, "volume": 749924.0}, {"date": "2018-08-27", "close": 1.005, "volume": 1804919.0}, {"date": "2018-08-28", "close": 1.025, "volume": 2059611.0}, {"date": "2018-08-29", "close": 1.07, "volume": 3199813.0}, {"date": "2018-08-30", "close": 1.09, "volume": 1936795.0}, {"date": "2018-08-31", "close": 1.09, "volume": 938727.0}, {"date": "2018-09-03", "close": 1.07, "volume": 1277563.0}, {"date": "2018-09-04", "close": 1.05, "volume": 591750.0}, {"date": "2018-09-05", "close": 1.0, "volume": 1080177.0}, {"date": "2018-09-06", "close": 0.965, "volume": 1604349.0}, {"date": "2018-09-07", "close": 1.005, "volume": 1628150.0}, {"date": "2018-09-10", "close": 1.025, "volume": 1496796.0}, {"date": "2018-09-11", "close": 1.01, "volume": 1377580.0}, {"date": "2018-09-12", "close": 1.06, "volume": 1366757.0}, {"date": "2018-09-13", "close": 1.07, "volume": 643136.0}, {"date": "2018-09-14", "close": 1.06, "volume": 1056148.0}, {"date": "2018-09-17", "close": 1.07, "volume": 780749.0}, {"date": "2018-09-18", "close": 1.015, "volume": 1228135.0}, {"date": "2018-09-19", "close": 1.085, "volume": 593823.0}, {"date": "2018-09-20", "close": 1.085, "volume": 603683.0}, {"date": "2018-09-21", "close": 1.09, "volume": 7308620.0}, {"date": "2018-09-24", "close": 1.15, "volume": 2482078.0}, {"date": "2018-09-25", "close": 1.14, "volume": 3086703.0}, {"date": "2018-09-26", "close": 1.125, "volume": 1839460.0}, {"date": "2018-09-27", "close": 1.11, "volume": 702801.0}, {"date": "2018-09-28", "close": 1.11, "volume": 347411.0}, {"date": "2018-10-01", "close": 1.125, "volume": 633450.0}, {"date": "2018-10-02", "close": 1.12, "volume": 393112.0}, {"date": "2018-10-03", "close": 1.115, "volume": 359872.0}, {"date": "2018-10-04", "close": 1.075, "volume": 1171749.0}, {"date": "2018-10-05", "close": 1.08, "volume": 620170.0}, {"date": "2018-10-08", "close": 1.07, "volume": 979925.0}, {"date": "2018-10-09", "close": 1.0, "volume": 1626398.0}, {"date": "2018-10-10", "close": 0.985, "volume": 1359856.0}, {"date": "2018-10-11", "close": 0.94, "volume": 1524267.0}, {"date": "2018-10-12", "close": 0.96, "volume": 1535473.0}, {"date": "2018-10-15", "close": 0.9, "volume": 2760490.0}, {"date": "2018-10-16", "close": 0.845, "volume": 2467075.0}, {"date": "2018-10-17", "close": 0.875, "volume": 2885729.0}, {"date": "2018-10-18", "close": 0.885, "volume": 1135241.0}, {"date": "2018-10-19", "close": 0.86, "volume": 1225498.0}, {"date": "2018-10-22", "close": 0.87, "volume": 848937.0}, {"date": "2018-10-23", "close": 0.86, "volume": 693908.0}, {"date": "2018-10-24", "close": 0.82, "volume": 1691121.0}, {"date": "2018-10-25", "close": 0.76, "volume": 2093689.0}, {"date": "2018-10-26", "close": 0.74, "volume": 2030473.0}, {"date": "2018-10-29", "close": 0.68, "volume": 5902288.0}, {"date": "2018-10-30", "close": 0.75, "volume": 1990780.0}, {"date": "2018-10-31", "close": 0.77, "volume": 1181198.0}, {"date": "2018-11-01", "close": 0.84, "volume": 2834825.0}, {"date": "2018-11-02", "close": 0.84, "volume": 1433045.0}, {"date": "2018-11-05", "close": 0.82, "volume": 1041578.0}, {"date": "2018-11-06", "close": 0.81, "volume": 617522.0}, {"date": "2018-11-07", "close": 0.815, "volume": 1807354.0}, {"date": "2018-11-08", "close": 0.84, "volume": 1634561.0}, {"date": "2018-11-09", "close": 0.845, "volume": 944979.0}, {"date": "2018-11-12", "close": 0.82, "volume": 604484.0}, {"date": "2018-11-13", "close": 0.81, "volume": 1418817.0}, {"date": "2018-11-14", "close": 0.8, "volume": 628764.0}, {"date": "2018-11-15", "close": 0.8, "volume": 636574.0}, {"date": "2018-11-16", "close": 0.85, "volume": 913618.0}, {"date": "2018-11-19", "close": 0.795, "volume": 829587.0}, {"date": "2018-11-20", "close": 0.79, "volume": 446582.0}, {"date": "2018-11-21", "close": 0.725, "volume": 2295718.0}, {"date": "2018-11-22", "close": 0.705, "volume": 1158611.0}, {"date": "2018-11-23", "close": 0.73, "volume": 1691815.0}, {"date": "2018-11-26", "close": 0.705, "volume": 1090045.0}, {"date": "2018-11-27", "close": 0.67, "volume": 2687154.0}, {"date": "2018-11-28", "close": 0.67, "volume": 1305561.0}, {"date": "2018-11-29", "close": 0.695, "volume": 1785810.0}, {"date": "2018-11-30", "close": 0.69, "volume": 901323.0}, {"date": "2018-12-03", "close": 0.78, "volume": 1740198.0}, {"date": "2018-12-04", "close": 0.755, "volume": 892414.0}, {"date": "2018-12-05", "close": 0.735, "volume": 994139.0}, {"date": "2018-12-06", "close": 0.705, "volume": 1305951.0}, {"date": "2018-12-07", "close": 0.69, "volume": 748592.0}, {"date": "2018-12-10", "close": 0.65, "volume": 1374672.0}, {"date": "2018-12-11", "close": 0.64, "volume": 5628273.0}, {"date": "2018-12-12", "close": 0.655, "volume": 1432492.0}, {"date": "2018-12-13", "close": 0.66, "volume": 729094.0}, {"date": "2018-12-14", "close": 0.65, "volume": 697081.0}, {"date": "2018-12-17", "close": 0.62, "volume": 1002792.0}, {"date": "2018-12-18", "close": 0.61, "volume": 1952200.0}, {"date": "2018-12-19", "close": 0.605, "volume": 1526943.0}, {"date": "2018-12-20", "close": 0.62, "volume": 842138.0}, {"date": "2018-12-21", "close": 0.595, "volume": 1082538.0}, {"date": "2018-12-24", "close": 0.59, "volume": 503793.0}, {"date": "2018-12-27", "close": 0.63, "volume": 962653.0}, {"date": "2018-12-28", "close": 0.63, "volume": 250132.0}, {"date": "2018-12-31", "close": 0.64, "volume": 420734.0}, {"date": "2019-01-02", "close": 0.66, "volume": 1001636.0}, {"date": "2019-01-03", "close": 0.63, "volume": 393965.0}, {"date": "2019-01-04", "close": 0.62, "volume": 692663.0}, {"date": "2019-01-07", "close": 0.66, "volume": 430007.0}, {"date": "2019-01-08", "close": 0.7, "volume": 875880.0}, {"date": "2019-01-09", "close": 0.71, "volume": 2130195.0}, {"date": "2019-01-10", "close": 0.69, "volume": 509219.0}, {"date": "2019-01-11", "close": 0.7, "volume": 326336.0}, {"date": "2019-01-14", "close": 0.705, "volume": 762316.0}, {"date": "2019-01-15", "close": 0.725, "volume": 1174461.0}, {"date": "2019-01-16", "close": 0.775, "volume": 874446.0}, {"date": "2019-01-17", "close": 0.735, "volume": 2039930.0}, {"date": "2019-01-18", "close": 0.73, "volume": 1475796.0}, {"date": "2019-01-21", "close": 0.725, "volume": 1084782.0}, {"date": "2019-01-22", "close": 0.71, "volume": 796203.0}, {"date": "2019-01-23", "close": 0.69, "volume": 562719.0}, {"date": "2019-01-24", "close": 0.71, "volume": 1093847.0}, {"date": "2019-01-25", "close": 0.695, "volume": 1909554.0}, {"date": "2019-01-29", "close": 0.675, "volume": 1129947.0}, {"date": "2019-01-30", "close": 0.63, "volume": 1649560.0}, {"date": "2019-01-31", "close": 0.655, "volume": 509455.0}, {"date": "2019-02-01", "close": 0.68, "volume": 1247311.0}, {"date": "2019-02-04", "close": 0.705, "volume": 720796.0}, {"date": "2019-02-05", "close": 0.705, "volume": 1636861.0}, {"date": "2019-02-06", "close": 0.715, "volume": 932279.0}, {"date": "2019-02-07", "close": 0.72, "volume": 1393747.0}, {"date": "2019-02-08", "close": 0.7, "volume": 858122.0}, {"date": "2019-02-11", "close": 0.59, "volume": 10269485.0}, {"date": "2019-02-12", "close": 0.58, "volume": 3968052.0}, {"date": "2019-02-13", "close": 0.585, "volume": 2388170.0}, {"date": "2019-02-14", "close": 0.62, "volume": 1589372.0}, {"date": "2019-02-15", "close": 0.645, "volume": 1691502.0}, {"date": "2019-02-18", "close": 0.645, "volume": 928540.0}, {"date": "2019-02-19", "close": 0.61, "volume": 1082282.0}, {"date": "2019-02-20", "close": 0.61, "volume": 497104.0}, {"date": "2019-02-21", "close": 0.62, "volume": 337550.0}, {"date": "2019-02-22", "close": 0.62, "volume": 754866.0}, {"date": "2019-02-25", "close": 0.635, "volume": 1171211.0}, {"date": "2019-02-26", "close": 0.61, "volume": 531402.0}, {"date": "2019-02-27", "close": 0.615, "volume": 969183.0}, {"date": "2019-02-28", "close": 0.6, "volume": 772519.0}, {"date": "2019-03-01", "close": 0.6, "volume": 678132.0}, {"date": "2019-03-04", "close": 0.61, "volume": 517753.0}, {"date": "2019-03-05", "close": 0.6, "volume": 577024.0}, {"date": "2019-03-06", "close": 0.59, "volume": 631610.0}, {"date": "2019-03-07", "close": 0.58, "volume": 593353.0}, {"date": "2019-03-08", "close": 0.56, "volume": 1584869.0}, {"date": "2019-03-11", "close": 0.565, "volume": 523428.0}, {"date": "2019-03-12", "close": 0.58, "volume": 565793.0}, {"date": "2019-03-13", "close": 0.57, "volume": 895864.0}, {"date": "2019-03-14", "close": 0.57, "volume": 708951.0}, {"date": "2019-03-15", "close": 0.57, "volume": 1456407.0}, {"date": "2019-03-18", "close": 0.57, "volume": 648547.0}, {"date": "2019-03-19", "close": 0.575, "volume": 487677.0}, {"date": "2019-03-20", "close": 0.575, "volume": 874319.0}, {"date": "2019-03-21", "close": 0.555, "volume": 744327.0}, {"date": "2019-03-22", "close": 0.53, "volume": 952985.0}, {"date": "2019-03-25", "close": 0.49, "volume": 1684256.0}, {"date": "2019-03-26", "close": 0.51, "volume": 620418.0}, {"date": "2019-03-27", "close": 0.52, "volume": 530813.0}, {"date": "2019-03-28", "close": 0.6, "volume": 3601667.0}, {"date": "2019-03-29", "close": 0.59, "volume": 935813.0}, {"date": "2019-04-01", "close": 0.575, "volume": 843956.0}, {"date": "2019-04-02", "close": 0.585, "volume": 1078545.0}, {"date": "2019-04-03", "close": 0.57, "volume": 571063.0}, {"date": "2019-04-04", "close": 0.57, "volume": 599297.0}, {"date": "2019-04-05", "close": 0.555, "volume": 792532.0}, {"date": "2019-04-08", "close": 0.47, "volume": 10995142.0}, {"date": "2019-04-09", "close": 0.43, "volume": 7203659.0}, {"date": "2019-04-10", "close": 0.435, "volume": 3108060.0}, {"date": "2019-04-11", "close": 0.45, "volume": 2677235.0}, {"date": "2019-04-12", "close": 0.43, "volume": 2462670.0}, {"date": "2019-04-15", "close": 0.42, "volume": 3114488.0}, {"date": "2019-04-16", "close": 0.435, "volume": 1440674.0}, {"date": "2019-04-17", "close": 0.44, "volume": 606215.0}, {"date": "2019-04-18", "close": 0.43, "volume": 1058070.0}, {"date": "2019-04-23", "close": 0.46, "volume": 2320099.0}, {"date": "2019-04-24", "close": 0.47, "volume": 2555721.0}, {"date": "2019-04-26", "close": 0.46, "volume": 966031.0}, {"date": "2019-04-29", "close": 0.45, "volume": 613138.0}, {"date": "2019-04-30", "close": 0.445, "volume": 539327.0}, {"date": "2019-05-01", "close": 0.45, "volume": 586847.0}, {"date": "2019-05-02", "close": 0.455, "volume": 651304.0}, {"date": "2019-05-03", "close": 0.475, "volume": 1499528.0}, {"date": "2019-05-06", "close": 0.455, "volume": 678471.0}, {"date": "2019-05-07", "close": 0.445, "volume": 860639.0}, {"date": "2019-05-08", "close": 0.43, "volume": 1158579.0}, {"date": "2019-05-09", "close": 0.43, "volume": 915659.0}, {"date": "2019-05-10", "close": 0.425, "volume": 415077.0}, {"date": "2019-05-13", "close": 0.42, "volume": 673851.0}, {"date": "2019-05-14", "close": 0.41, "volume": 858392.0}, {"date": "2019-05-15", "close": 0.39, "volume": 3245293.0}, {"date": "2019-05-16", "close": 0.37, "volume": 2723185.0}, {"date": "2019-05-17", "close": 0.36, "volume": 4787338.0}, {"date": "2019-05-20", "close": 0.375, "volume": 1900854.0}, {"date": "2019-05-21", "close": 0.395, "volume": 3618811.0}, {"date": "2019-05-22", "close": 0.395, "volume": 3666833.0}, {"date": "2019-05-23", "close": 0.385, "volume": 2493338.0}, {"date": "2019-05-24", "close": 0.39, "volume": 1477666.0}, {"date": "2019-05-27", "close": 0.395, "volume": 2115908.0}, {"date": "2019-05-28", "close": 0.385, "volume": 2124606.0}, {"date": "2019-05-29", "close": 0.38, "volume": 1594914.0}, {"date": "2019-05-30", "close": 0.365, "volume": 1870172.0}, {"date": "2019-05-31", "close": 0.35, "volume": 2858678.0}, {"date": "2019-06-03", "close": 0.335, "volume": 2377769.0}, {"date": "2019-06-04", "close": 0.33, "volume": 3275469.0}, {"date": "2019-06-05", "close": 0.35, "volume": 1238908.0}, {"date": "2019-06-06", "close": 0.35, "volume": 2035682.0}, {"date": "2019-06-07", "close": 0.35, "volume": 1820685.0}, {"date": "2019-06-11", "close": 0.355, "volume": 1080049.0}, {"date": "2019-06-12", "close": 0.35, "volume": 1108391.0}, {"date": "2019-06-13", "close": 0.375, "volume": 3423323.0}, {"date": "2019-06-14", "close": 0.41, "volume": 3235337.0}, {"date": "2019-06-17", "close": 0.385, "volume": 2316927.0}, {"date": "2019-06-18", "close": 0.385, "volume": 878063.0}, {"date": "2019-06-19", "close": 0.375, "volume": 2703676.0}, {"date": "2019-06-20", "close": 0.37, "volume": 833579.0}, {"date": "2019-06-21", "close": 0.365, "volume": 2238554.0}, {"date": "2019-06-24", "close": 0.345, "volume": 2761228.0}, {"date": "2019-06-25", "close": 0.33, "volume": 2775393.0}, {"date": "2019-06-26", "close": 0.36, "volume": 3792112.0}, {"date": "2019-06-27", "close": 0.37, "volume": 6333308.0}, {"date": "2019-06-28", "close": 0.4, "volume": 11494302.0}, {"date": "2019-07-01", "close": 0.39, "volume": 2062960.0}, {"date": "2019-07-02", "close": 0.43, "volume": 2905101.0}, {"date": "2019-07-03", "close": 0.425, "volume": 3608827.0}, {"date": "2019-07-04", "close": 0.435, "volume": 2901165.0}, {"date": "2019-07-05", "close": 0.42, "volume": 1787999.0}, {"date": "2019-07-08", "close": 0.415, "volume": 1249320.0}, {"date": "2019-07-09", "close": 0.4, "volume": 1823081.0}, {"date": "2019-07-10", "close": 0.4, "volume": 1012352.0}, {"date": "2019-07-11", "close": 0.4, "volume": 552021.0}, {"date": "2019-07-12", "close": 0.4, "volume": 421537.0}, {"date": "2019-07-15", "close": 0.445, "volume": 4088927.0}, {"date": "2019-07-16", "close": 0.47, "volume": 3689023.0}, {"date": "2019-07-17", "close": 0.44, "volume": 2795327.0}, {"date": "2019-07-18", "close": 0.475, "volume": 3056827.0}, {"date": "2019-07-19", "close": 0.46, "volume": 1704939.0}, {"date": "2019-07-22", "close": 0.45, "volume": 1840529.0}, {"date": "2019-07-23", "close": 0.465, "volume": 1633855.0}, {"date": "2019-07-24", "close": 0.51, "volume": 4451882.0}, {"date": "2019-07-25", "close": 0.545, "volume": 5795686.0}, {"date": "2019-07-26", "close": 0.54, "volume": 1913063.0}, {"date": "2019-07-29", "close": 0.525, "volume": 1820866.0}, {"date": "2019-07-30", "close": 0.535, "volume": 1889972.0}, {"date": "2019-07-31", "close": 0.53, "volume": 2284356.0}, {"date": "2019-08-01", "close": 0.53, "volume": 1685631.0}, {"date": "2019-08-02", "close": 0.5, "volume": 1701134.0}, {"date": "2019-08-05", "close": 0.44, "volume": 3252305.0}, {"date": "2019-08-06", "close": 0.44, "volume": 4036481.0}, {"date": "2019-08-07", "close": 0.435, "volume": 3238504.0}, {"date": "2019-08-08", "close": 0.45, "volume": 1387221.0}, {"date": "2019-08-09", "close": 0.51, "volume": 3308655.0}, {"date": "2019-08-12", "close": 0.525, "volume": 5223777.0}, {"date": "2019-08-13", "close": 0.545, "volume": 4348847.0}, {"date": "2019-08-14", "close": 0.54, "volume": 3581528.0}, {"date": "2019-08-15", "close": 0.505, "volume": 3312828.0}, {"date": "2019-08-16", "close": 0.5, "volume": 1870512.0}, {"date": "2019-08-19", "close": 0.51, "volume": 1858436.0}, {"date": "2019-08-20", "close": 0.52, "volume": 1787271.0}, {"date": "2019-08-21", "close": 0.505, "volume": 977121.0}, {"date": "2019-08-22", "close": 0.5, "volume": 689595.0}, {"date": "2019-08-23", "close": 0.49, "volume": 1100269.0}, {"date": "2019-08-26", "close": 0.475, "volume": 1747226.0}, {"date": "2019-08-27", "close": 0.495, "volume": 800982.0}, {"date": "2019-08-28", "close": 0.48, "volume": 2414001.0}, {"date": "2019-08-29", "close": 0.475, "volume": 471501.0}, {"date": "2019-08-30", "close": 0.49, "volume": 1631587.0}, {"date": "2019-09-02", "close": 0.485, "volume": 838854.0}, {"date": "2019-09-03", "close": 0.49, "volume": 838843.0}, {"date": "2019-09-04", "close": 0.475, "volume": 1177355.0}, {"date": "2019-09-05", "close": 0.465, "volume": 1287830.0}, {"date": "2019-09-06", "close": 0.455, "volume": 1511293.0}, {"date": "2019-09-09", "close": 0.43, "volume": 1301208.0}, {"date": "2019-09-10", "close": 0.445, "volume": 2440487.0}, {"date": "2019-09-11", "close": 0.5, "volume": 3027060.0}, {"date": "2019-09-12", "close": 0.475, "volume": 1884708.0}, {"date": "2019-09-13", "close": 0.48, "volume": 2601681.0}, {"date": "2019-09-16", "close": 0.46, "volume": 1490846.0}, {"date": "2019-09-17", "close": 0.47, "volume": 1181639.0}, {"date": "2019-09-18", "close": 0.485, "volume": 1447766.0}, {"date": "2019-09-19", "close": 0.47, "volume": 726265.0}, {"date": "2019-09-20", "close": 0.475, "volume": 6296856.0}, {"date": "2019-09-23", "close": 0.49, "volume": 2957853.0}, {"date": "2019-09-24", "close": 0.49, "volume": 1082795.0}, {"date": "2019-09-25", "close": 0.48, "volume": 853005.0}, {"date": "2019-09-26", "close": 0.49, "volume": 1374773.0}, {"date": "2019-09-27", "close": 0.495, "volume": 645240.0}, {"date": "2019-09-30", "close": 0.505, "volume": 1938854.0}, {"date": "2019-10-01", "close": 0.505, "volume": 1168523.0}, {"date": "2019-10-02", "close": 0.5, "volume": 994664.0}, {"date": "2019-10-03", "close": 0.5, "volume": 838297.0}, {"date": "2019-10-04", "close": 0.47, "volume": 1533133.0}, {"date": "2019-10-07", "close": 0.465, "volume": 682524.0}, {"date": "2019-10-08", "close": 0.46, "volume": 903744.0}, {"date": "2019-10-09", "close": 0.45, "volume": 461435.0}, {"date": "2019-10-10", "close": 0.44, "volume": 476341.0}, {"date": "2019-10-11", "close": 0.45, "volume": 314367.0}, {"date": "2019-10-14", "close": 0.535, "volume": 6480727.0}, {"date": "2019-10-15", "close": 0.545, "volume": 3411268.0}, {"date": "2019-10-16", "close": 0.52, "volume": 2184864.0}, {"date": "2019-10-17", "close": 0.56, "volume": 3228178.0}, {"date": "2019-10-18", "close": 0.55, "volume": 2240155.0}, {"date": "2019-10-21", "close": 0.565, "volume": 1240443.0}, {"date": "2019-10-22", "close": 0.615, "volume": 4009396.0}, {"date": "2019-10-23", "close": 0.61, "volume": 2406513.0}, {"date": "2019-10-24", "close": 0.61, "volume": 2604886.0}, {"date": "2019-10-25", "close": 0.635, "volume": 2076313.0}, {"date": "2019-10-28", "close": 0.675, "volume": 2729519.0}, {"date": "2019-10-29", "close": 0.66, "volume": 2238614.0}, {"date": "2019-10-30", "close": 0.64, "volume": 1349080.0}, {"date": "2019-10-31", "close": 0.635, "volume": 732318.0}, {"date": "2019-11-01", "close": 0.62, "volume": 1172390.0}, {"date": "2019-11-04", "close": 0.665, "volume": 1753613.0}, {"date": "2019-11-05", "close": 0.64, "volume": 677719.0}, {"date": "2019-11-06", "close": 0.615, "volume": 792402.0}, {"date": "2019-11-07", "close": 0.6, "volume": 2007747.0}, {"date": "2019-11-08", "close": 0.6, "volume": 2885059.0}, {"date": "2019-11-11", "close": 0.61, "volume": 1555885.0}, {"date": "2019-11-12", "close": 0.615, "volume": 723189.0}, {"date": "2019-11-13", "close": 0.58, "volume": 1273736.0}, {"date": "2019-11-14", "close": 0.56, "volume": 1153160.0}, {"date": "2019-11-15", "close": 0.575, "volume": 848196.0}, {"date": "2019-11-18", "close": 0.57, "volume": 1040796.0}, {"date": "2019-11-19", "close": 0.58, "volume": 846564.0}, {"date": "2019-11-20", "close": 0.605, "volume": 1249606.0}, {"date": "2019-11-21", "close": 0.58, "volume": 604874.0}, {"date": "2019-11-22", "close": 0.595, "volume": 508839.0}, {"date": "2019-11-25", "close": 0.595, "volume": 263662.0}, {"date": "2019-11-26", "close": 0.565, "volume": 1647786.0}, {"date": "2019-11-27", "close": 0.565, "volume": 698661.0}, {"date": "2019-11-28", "close": 0.565, "volume": 528215.0}, {"date": "2019-11-29", "close": 0.57, "volume": 860816.0}, {"date": "2019-12-02", "close": 0.54, "volume": 2378393.0}, {"date": "2019-12-03", "close": 0.53, "volume": 847432.0}, {"date": "2019-12-04", "close": 0.52, "volume": 788028.0}, {"date": "2019-12-05", "close": 0.52, "volume": 561030.0}, {"date": "2019-12-06", "close": 0.505, "volume": 788867.0}, {"date": "2019-12-09", "close": 0.48, "volume": 1474298.0}, {"date": "2019-12-10", "close": 0.48, "volume": 1639810.0}, {"date": "2019-12-11", "close": 0.48, "volume": 891733.0}, {"date": "2019-12-12", "close": 0.485, "volume": 541290.0}, {"date": "2019-12-13", "close": 0.49, "volume": 666851.0}, {"date": "2019-12-16", "close": 0.53, "volume": 1412793.0}, {"date": "2019-12-17", "close": 0.53, "volume": 1130745.0}, {"date": "2019-12-18", "close": 0.535, "volume": 770640.0}, {"date": "2019-12-19", "close": 0.505, "volume": 689937.0}, {"date": "2019-12-20", "close": 0.505, "volume": 546661.0}, {"date": "2019-12-23", "close": 0.505, "volume": 260434.0}, {"date": "2019-12-24", "close": 0.5, "volume": 347575.0}, {"date": "2019-12-27", "close": 0.505, "volume": 223267.0}, {"date": "2019-12-30", "close": 0.5, "volume": 289657.0}, {"date": "2019-12-31", "close": 0.51, "volume": 204344.0}, {"date": "2020-01-02", "close": 0.505, "volume": 419358.0}, {"date": "2020-01-03", "close": 0.495, "volume": 378109.0}, {"date": "2020-01-06", "close": 0.49, "volume": 360919.0}, {"date": "2020-01-07", "close": 0.5, "volume": 253267.0}, {"date": "2020-01-08", "close": 0.495, "volume": 778042.0}, {"date": "2020-01-09", "close": 0.53, "volume": 1420103.0}, {"date": "2020-01-10", "close": 0.53, "volume": 1165328.0}, {"date": "2020-01-13", "close": 0.555, "volume": 2342993.0}, {"date": "2020-01-14", "close": 0.545, "volume": 948628.0}, {"date": "2020-01-15", "close": 0.55, "volume": 561212.0}, {"date": "2020-01-16", "close": 0.56, "volume": 1455664.0}, {"date": "2020-01-17", "close": 0.54, "volume": 1078462.0}, {"date": "2020-01-20", "close": 0.55, "volume": 830400.0}, {"date": "2020-01-21", "close": 0.53, "volume": 618089.0}, {"date": "2020-01-22", "close": 0.535, "volume": 269357.0}, {"date": "2020-01-23", "close": 0.545, "volume": 522296.0}, {"date": "2020-01-24", "close": 0.525, "volume": 3414727.0}, {"date": "2020-01-28", "close": 0.5, "volume": 1153304.0}, {"date": "2020-01-29", "close": 0.515, "volume": 665356.0}, {"date": "2020-01-30", "close": 0.505, "volume": 315611.0}, {"date": "2020-01-31", "close": 0.48, "volume": 2215959.0}, {"date": "2020-02-03", "close": 0.45, "volume": 3845617.0}, {"date": "2020-02-04", "close": 0.46, "volume": 805920.0}, {"date": "2020-02-05", "close": 0.465, "volume": 1083520.0}, {"date": "2020-02-06", "close": 0.485, "volume": 757052.0}, {"date": "2020-02-07", "close": 0.495, "volume": 2321711.0}, {"date": "2020-02-10", "close": 0.485, "volume": 3006689.0}, {"date": "2020-02-11", "close": 0.47, "volume": 1767329.0}, {"date": "2020-02-12", "close": 0.46, "volume": 2281708.0}, {"date": "2020-02-13", "close": 0.47, "volume": 1102625.0}, {"date": "2020-02-14", "close": 0.47, "volume": 1243737.0}, {"date": "2020-02-17", "close": 0.46, "volume": 543575.0}, {"date": "2020-02-18", "close": 0.45, "volume": 750475.0}, {"date": "2020-02-19", "close": 0.45, "volume": 852654.0}, {"date": "2020-02-20", "close": 0.45, "volume": 539765.0}, {"date": "2020-02-21", "close": 0.435, "volume": 1249348.0}, {"date": "2020-02-24", "close": 0.415, "volume": 1929142.0}, {"date": "2020-02-25", "close": 0.4, "volume": 3362194.0}, {"date": "2020-02-26", "close": 0.38, "volume": 2944741.0}, {"date": "2020-02-27", "close": 0.38, "volume": 2493823.0}, {"date": "2020-02-28", "close": 0.355, "volume": 3226394.0}, {"date": "2020-03-02", "close": 0.365, "volume": 3632201.0}, {"date": "2020-03-03", "close": 0.37, "volume": 2516462.0}, {"date": "2020-03-04", "close": 0.345, "volume": 2109643.0}, {"date": "2020-03-05", "close": 0.35, "volume": 2364357.0}, {"date": "2020-03-06", "close": 0.34, "volume": 1186053.0}, {"date": "2020-03-09", "close": 0.305, "volume": 2537915.0}, {"date": "2020-03-10", "close": 0.315, "volume": 2643123.0}, {"date": "2020-03-11", "close": 0.29, "volume": 1636810.0}, {"date": "2020-03-12", "close": 0.27, "volume": 2921555.0}, {"date": "2020-03-13", "close": 0.28, "volume": 3699010.0}, {"date": "2020-03-16", "close": 0.27, "volume": 1690628.0}, {"date": "2020-03-17", "close": 0.255, "volume": 1996170.0}, {"date": "2020-03-18", "close": 0.24, "volume": 1749485.0}, {"date": "2020-03-19", "close": 0.21, "volume": 2157297.0}, {"date": "2020-03-20", "close": 0.25, "volume": 2075706.0}, {"date": "2020-03-23", "close": 0.205, "volume": 2308002.0}, {"date": "2020-03-24", "close": 0.21, "volume": 1309477.0}, {"date": "2020-03-25", "close": 0.215, "volume": 1824824.0}, {"date": "2020-03-26", "close": 0.25, "volume": 1815434.0}, {"date": "2020-03-27", "close": 0.23, "volume": 3090851.0}, {"date": "2020-03-30", "close": 0.23, "volume": 1338690.0}, {"date": "2020-03-31", "close": 0.24, "volume": 2038029.0}, {"date": "2020-04-01", "close": 0.245, "volume": 774405.0}, {"date": "2020-04-02", "close": 0.255, "volume": 1677425.0}, {"date": "2020-04-03", "close": 0.26, "volume": 742897.0}, {"date": "2020-04-06", "close": 0.28, "volume": 3679025.0}, {"date": "2020-04-07", "close": 0.285, "volume": 2266570.0}, {"date": "2020-04-08", "close": 0.285, "volume": 1025781.0}, {"date": "2020-04-09", "close": 0.295, "volume": 1733163.0}, {"date": "2020-04-14", "close": 0.3, "volume": 2638009.0}, {"date": "2020-04-15", "close": 0.3, "volume": 952850.0}, {"date": "2020-04-16", "close": 0.285, "volume": 1357683.0}, {"date": "2020-04-17", "close": 0.295, "volume": 847634.0}, {"date": "2020-04-20", "close": 0.29, "volume": 783705.0}, {"date": "2020-04-21", "close": 0.27, "volume": 1186112.0}, {"date": "2020-04-22", "close": 0.295, "volume": 1715359.0}, {"date": "2020-04-23", "close": 0.29, "volume": 617808.0}, {"date": "2020-04-24", "close": 0.285, "volume": 188074.0}, {"date": "2020-04-27", "close": 0.29, "volume": 619803.0}, {"date": "2020-04-28", "close": 0.287, "volume": 783585.0}, {"date": "2020-04-29", "close": 0.325, "volume": 2107028.0}, {"date": "2020-04-30", "close": 0.36, "volume": 2621012.0}, {"date": "2020-05-01", "close": 0.33, "volume": 1265877.0}, {"date": "2020-05-04", "close": 0.315, "volume": 1864316.0}, {"date": "2020-05-05", "close": 0.32, "volume": 930953.0}, {"date": "2020-05-06", "close": 0.31, "volume": 694315.0}, {"date": "2020-05-07", "close": 0.32, "volume": 617405.0}, {"date": "2020-05-08", "close": 0.34, "volume": 1463830.0}, {"date": "2020-05-11", "close": 0.355, "volume": 2411783.0}, {"date": "2020-05-12", "close": 0.34, "volume": 764503.0}, {"date": "2020-05-13", "close": 0.33, "volume": 573679.0}, {"date": "2020-05-14", "close": 0.32, "volume": 852377.0}, {"date": "2020-05-15", "close": 0.315, "volume": 1133148.0}, {"date": "2020-05-18", "close": 0.345, "volume": 1131705.0}, {"date": "2020-05-19", "close": 0.335, "volume": 902043.0}, {"date": "2020-05-20", "close": 0.35, "volume": 690100.0}, {"date": "2020-05-21", "close": 0.355, "volume": 836307.0}, {"date": "2020-05-22", "close": 0.385, "volume": 3123101.0}, {"date": "2020-05-25", "close": 0.385, "volume": 1515380.0}, {"date": "2020-05-26", "close": 0.405, "volume": 1200142.0}, {"date": "2020-05-27", "close": 0.405, "volume": 1617691.0}, {"date": "2020-05-28", "close": 0.41, "volume": 1699350.0}, {"date": "2020-05-29", "close": 0.39, "volume": 1029026.0}, {"date": "2020-06-01", "close": 0.375, "volume": 1098582.0}, {"date": "2020-06-02", "close": 0.395, "volume": 1453097.0}, {"date": "2020-06-03", "close": 0.42, "volume": 1479890.0}, {"date": "2020-06-04", "close": 0.42, "volume": 2258975.0}, {"date": "2020-06-05", "close": 0.41, "volume": 772040.0}, {"date": "2020-06-09", "close": 0.41, "volume": 1214098.0}, {"date": "2020-06-10", "close": 0.425, "volume": 1808756.0}, {"date": "2020-06-11", "close": 0.41, "volume": 1681148.0}, {"date": "2020-06-12", "close": 0.41, "volume": 3363436.0}, {"date": "2020-06-15", "close": 0.385, "volume": 2441990.0}, {"date": "2020-06-16", "close": 0.405, "volume": 1210993.0}, {"date": "2020-06-17", "close": 0.395, "volume": 1023078.0}, {"date": "2020-06-18", "close": 0.39, "volume": 680579.0}, {"date": "2020-06-19", "close": 0.37, "volume": 4002550.0}, {"date": "2020-06-22", "close": 0.36, "volume": 1241901.0}, {"date": "2020-06-23", "close": 0.34, "volume": 2024761.0}, {"date": "2020-06-24", "close": 0.35, "volume": 4744864.0}, {"date": "2020-06-25", "close": 0.33, "volume": 3450561.0}, {"date": "2020-06-26", "close": 0.355, "volume": 1819893.0}, {"date": "2020-06-29", "close": 0.35, "volume": 1954269.0}, {"date": "2020-06-30", "close": 0.36, "volume": 1250194.0}, {"date": "2020-07-01", "close": 0.37, "volume": 2544622.0}, {"date": "2020-07-02", "close": 0.375, "volume": 867159.0}, {"date": "2020-07-03", "close": 0.38, "volume": 528012.0}, {"date": "2020-07-06", "close": 0.385, "volume": 1287911.0}, {"date": "2020-07-07", "close": 0.38, "volume": 509514.0}, {"date": "2020-07-08", "close": 0.37, "volume": 1378544.0}, {"date": "2020-07-09", "close": 0.455, "volume": 9924317.0}, {"date": "2020-07-10", "close": 0.475, "volume": 3532005.0}, {"date": "2020-07-13", "close": 0.44, "volume": 3460969.0}, {"date": "2020-07-14", "close": 0.425, "volume": 1580112.0}, {"date": "2020-07-15", "close": 0.44, "volume": 1711307.0}, {"date": "2020-07-16", "close": 0.43, "volume": 900643.0}, {"date": "2020-07-17", "close": 0.43, "volume": 1055673.0}, {"date": "2020-07-20", "close": 0.45, "volume": 2126987.0}, {"date": "2020-07-21", "close": 0.465, "volume": 2258628.0}, {"date": "2020-07-22", "close": 0.455, "volume": 1092335.0}, {"date": "2020-07-23", "close": 0.445, "volume": 647227.0}, {"date": "2020-07-24", "close": 0.445, "volume": 559809.0}, {"date": "2020-07-27", "close": 0.44, "volume": 786903.0}, {"date": "2020-07-28", "close": 0.445, "volume": 701488.0}, {"date": "2020-07-29", "close": 0.44, "volume": 511147.0}, {"date": "2020-07-30", "close": 0.45, "volume": 465799.0}, {"date": "2020-07-31", "close": 0.44, "volume": 509192.0}, {"date": "2020-08-03", "close": 0.43, "volume": 1207484.0}, {"date": "2020-08-04", "close": 0.425, "volume": 226061.0}, {"date": "2020-08-05", "close": 0.42, "volume": 673421.0}, {"date": "2020-08-06", "close": 0.42, "volume": 599980.0}, {"date": "2020-08-07", "close": 0.43, "volume": 716025.0}, {"date": "2020-08-10", "close": 0.415, "volume": 484012.0}, {"date": "2020-08-11", "close": 0.41, "volume": 645511.0}, {"date": "2020-08-12", "close": 0.41, "volume": 481025.0}, {"date": "2020-08-13", "close": 0.415, "volume": 1050007.0}, {"date": "2020-08-14", "close": 0.46, "volume": 4162805.0}, {"date": "2020-08-17", "close": 0.47, "volume": 1933715.0}, {"date": "2020-08-18", "close": 0.52, "volume": 5846824.0}, {"date": "2020-08-19", "close": 0.515, "volume": 3010457.0}, {"date": "2020-08-20", "close": 0.545, "volume": 2393236.0}, {"date": "2020-08-21", "close": 0.545, "volume": 1287898.0}, {"date": "2020-08-24", "close": 0.515, "volume": 1711656.0}, {"date": "2020-08-25", "close": 0.52, "volume": 1082134.0}, {"date": "2020-08-26", "close": 0.5, "volume": 2698607.0}, {"date": "2020-08-27", "close": 0.51, "volume": 699465.0}, {"date": "2020-08-28", "close": 0.49, "volume": 1277019.0}, {"date": "2020-08-31", "close": 0.495, "volume": 683120.0}, {"date": "2020-09-01", "close": 0.485, "volume": 1064141.0}, {"date": "2020-09-02", "close": 0.51, "volume": 1803318.0}, {"date": "2020-09-03", "close": 0.535, "volume": 3329832.0}, {"date": "2020-09-04", "close": 0.515, "volume": 1301397.0}, {"date": "2020-09-07", "close": 0.505, "volume": 1089229.0}, {"date": "2020-09-08", "close": 0.49, "volume": 827667.0}, {"date": "2020-09-09", "close": 0.5, "volume": 946323.0}, {"date": "2020-09-10", "close": 0.505, "volume": 737912.0}, {"date": "2020-09-11", "close": 0.5, "volume": 535851.0}, {"date": "2020-09-14", "close": 0.515, "volume": 915964.0}, {"date": "2020-09-15", "close": 0.535, "volume": 2788339.0}, {"date": "2020-09-16", "close": 0.545, "volume": 863615.0}, {"date": "2020-09-17", "close": 0.535, "volume": 2983202.0}, {"date": "2020-09-18", "close": 0.53, "volume": 293083.0}, {"date": "2020-09-21", "close": 0.53, "volume": 733588.0}, {"date": "2020-09-22", "close": 0.525, "volume": 482587.0}, {"date": "2020-09-23", "close": 0.525, "volume": 386445.0}, {"date": "2020-09-24", "close": 0.515, "volume": 836911.0}, {"date": "2020-09-25", "close": 0.52, "volume": 507101.0}, {"date": "2020-09-28", "close": 0.54, "volume": 714666.0}, {"date": "2020-09-29", "close": 0.53, "volume": 967720.0}, {"date": "2020-09-30", "close": 0.53, "volume": 479682.0}, {"date": "2020-10-01", "close": 0.545, "volume": 639378.0}, {"date": "2020-10-02", "close": 0.53, "volume": 1438057.0}, {"date": "2020-10-05", "close": 0.54, "volume": 390689.0}, {"date": "2020-10-06", "close": 0.545, "volume": 1307854.0}, {"date": "2020-10-07", "close": 0.54, "volume": 977259.0}, {"date": "2020-10-08", "close": 0.58, "volume": 4730986.0}, {"date": "2020-10-09", "close": 0.585, "volume": 1083393.0}, {"date": "2020-10-12", "close": 0.58, "volume": 464108.0}, {"date": "2020-10-13", "close": 0.575, "volume": 1677492.0}, {"date": "2020-10-14", "close": 0.585, "volume": 602462.0}, {"date": "2020-10-15", "close": 0.6, "volume": 1572869.0}, {"date": "2020-10-16", "close": 0.59, "volume": 1391431.0}, {"date": "2020-10-19", "close": 0.585, "volume": 564507.0}, {"date": "2020-10-20", "close": 0.56, "volume": 1778228.0}, {"date": "2020-10-21", "close": 0.675, "volume": 6971859.0}, {"date": "2020-10-22", "close": 0.71, "volume": 5066087.0}, {"date": "2020-10-23", "close": 0.715, "volume": 3491169.0}, {"date": "2020-10-26", "close": 0.67, "volume": 3511448.0}, {"date": "2020-10-27", "close": 0.685, "volume": 3230365.0}, {"date": "2020-10-28", "close": 0.7, "volume": 1862355.0}, {"date": "2020-10-29", "close": 0.69, "volume": 2561899.0}, {"date": "2020-10-30", "close": 0.65, "volume": 1469570.0}, {"date": "2020-11-02", "close": 0.635, "volume": 2127711.0}, {"date": "2020-11-03", "close": 0.68, "volume": 1362728.0}, {"date": "2020-11-04", "close": 0.69, "volume": 920804.0}, {"date": "2020-11-05", "close": 0.69, "volume": 968584.0}, {"date": "2020-11-06", "close": 0.69, "volume": 1218732.0}, {"date": "2020-11-09", "close": 0.675, "volume": 3008181.0}, {"date": "2020-11-10", "close": 0.665, "volume": 1639700.0}, {"date": "2020-11-11", "close": 0.655, "volume": 1146093.0}, {"date": "2020-11-12", "close": 0.675, "volume": 751145.0}, {"date": "2020-11-13", "close": 0.67, "volume": 494619.0}, {"date": "2020-11-16", "close": 0.675, "volume": 116319.0}, {"date": "2020-11-17", "close": 0.67, "volume": 1259268.0}, {"date": "2020-11-18", "close": 0.66, "volume": 772570.0}, {"date": "2020-11-19", "close": 0.66, "volume": 1433107.0}, {"date": "2020-11-20", "close": 0.65, "volume": 3405235.0}, {"date": "2020-11-23", "close": 0.66, "volume": 731690.0}, {"date": "2020-11-24", "close": 0.65, "volume": 654143.0}, {"date": "2020-11-25", "close": 0.665, "volume": 912915.0}, {"date": "2020-11-26", "close": 0.68, "volume": 1222568.0}, {"date": "2020-11-27", "close": 0.68, "volume": 2167389.0}, {"date": "2020-11-30", "close": 0.695, "volume": 1793602.0}, {"date": "2020-12-01", "close": 0.7, "volume": 1283881.0}, {"date": "2020-12-02", "close": 0.715, "volume": 1234824.0}, {"date": "2020-12-03", "close": 0.71, "volume": 2089477.0}, {"date": "2020-12-04", "close": 0.71, "volume": 722579.0}, {"date": "2020-12-07", "close": 0.715, "volume": 1329460.0}, {"date": "2020-12-08", "close": 0.715, "volume": 468960.0}, {"date": "2020-12-09", "close": 0.695, "volume": 1522550.0}, {"date": "2020-12-10", "close": 0.675, "volume": 1210745.0}, {"date": "2020-12-11", "close": 0.68, "volume": 519874.0}, {"date": "2020-12-14", "close": 0.67, "volume": 751312.0}, {"date": "2020-12-15", "close": 0.66, "volume": 566829.0}, {"date": "2020-12-16", "close": 0.64, "volume": 915603.0}, {"date": "2020-12-17", "close": 0.64, "volume": 541731.0}, {"date": "2020-12-18", "close": 0.63, "volume": 1219889.0}, {"date": "2020-12-21", "close": 0.64, "volume": 1279125.0}, {"date": "2020-12-22", "close": 0.645, "volume": 673608.0}, {"date": "2020-12-23", "close": 0.66, "volume": 800846.0}, {"date": "2020-12-24", "close": 0.655, "volume": 619592.0}, {"date": "2020-12-29", "close": 0.655, "volume": 2026715.0}, {"date": "2020-12-30", "close": 0.66, "volume": 1104695.0}, {"date": "2020-12-31", "close": 0.66, "volume": 331017.0}, {"date": "2021-01-04", "close": 0.655, "volume": 677842.0}, {"date": "2021-01-05", "close": 0.655, "volume": 609635.0}, {"date": "2021-01-06", "close": 0.655, "volume": 1061413.0}, {"date": "2021-01-07", "close": 0.635, "volume": 960527.0}, {"date": "2021-01-08", "close": 0.615, "volume": 953550.0}, {"date": "2021-01-11", "close": 0.63, "volume": 871964.0}, {"date": "2021-01-12", "close": 0.61, "volume": 603571.0}, {"date": "2021-01-13", "close": 0.705, "volume": 4913036.0}, {"date": "2021-01-14", "close": 0.685, "volume": 1371255.0}, {"date": "2021-01-15", "close": 0.66, "volume": 977471.0}, {"date": "2021-01-18", "close": 0.635, "volume": 929242.0}, {"date": "2021-01-19", "close": 0.63, "volume": 667407.0}, {"date": "2021-01-20", "close": 0.655, "volume": 1177754.0}, {"date": "2021-01-21", "close": 0.69, "volume": 2321643.0}, {"date": "2021-01-22", "close": 0.75, "volume": 5809811.0}, {"date": "2021-01-25", "close": 0.765, "volume": 4865232.0}, {"date": "2021-01-27", "close": 0.815, "volume": 4277267.0}, {"date": "2021-01-28", "close": 0.815, "volume": 4279582.0}, {"date": "2021-01-29", "close": 0.795, "volume": 2000381.0}, {"date": "2021-02-01", "close": 0.775, "volume": 1406173.0}, {"date": "2021-02-02", "close": 0.78, "volume": 1398757.0}, {"date": "2021-02-03", "close": 0.815, "volume": 1584251.0}, {"date": "2021-02-04", "close": 0.805, "volume": 993585.0}, {"date": "2021-02-05", "close": 0.795, "volume": 1762715.0}, {"date": "2021-02-08", "close": 0.8, "volume": 1688485.0}, {"date": "2021-02-09", "close": 0.84, "volume": 2892232.0}, {"date": "2021-02-10", "close": 0.835, "volume": 4653129.0}, {"date": "2021-02-11", "close": 0.805, "volume": 1052067.0}, {"date": "2021-02-12", "close": 0.815, "volume": 818626.0}, {"date": "2021-02-15", "close": 0.82, "volume": 847049.0}, {"date": "2021-02-16", "close": 0.82, "volume": 1428701.0}, {"date": "2021-02-17", "close": 0.815, "volume": 1065004.0}, {"date": "2021-02-18", "close": 0.815, "volume": 814807.0}, {"date": "2021-02-19", "close": 0.79, "volume": 1227222.0}, {"date": "2021-02-22", "close": 0.765, "volume": 854857.0}, {"date": "2021-02-23", "close": 0.735, "volume": 1417757.0}, {"date": "2021-02-24", "close": 0.73, "volume": 753454.0}, {"date": "2021-02-25", "close": 0.73, "volume": 1162574.0}, {"date": "2021-02-26", "close": 0.72, "volume": 1202630.0}, {"date": "2021-03-01", "close": 0.7, "volume": 1320304.0}, {"date": "2021-03-02", "close": 0.67, "volume": 767099.0}, {"date": "2021-03-03", "close": 0.685, "volume": 1234422.0}, {"date": "2021-03-04", "close": 0.68, "volume": 1223508.0}, {"date": "2021-03-05", "close": 0.69, "volume": 1938380.0}, {"date": "2021-03-08", "close": 0.69, "volume": 902696.0}, {"date": "2021-03-09", "close": 0.68, "volume": 1221315.0}, {"date": "2021-03-10", "close": 0.68, "volume": 585008.0}, {"date": "2021-03-11", "close": 0.64, "volume": 942738.0}, {"date": "2021-03-12", "close": 0.645, "volume": 1580710.0}, {"date": "2021-03-15", "close": 0.64, "volume": 1149579.0}, {"date": "2021-03-16", "close": 0.655, "volume": 1161926.0}, {"date": "2021-03-17", "close": 0.64, "volume": 867100.0}, {"date": "2021-03-18", "close": 0.65, "volume": 367245.0}, {"date": "2021-03-19", "close": 0.64, "volume": 231434.0}, {"date": "2021-03-22", "close": 0.655, "volume": 894224.0}, {"date": "2021-03-23", "close": 0.685, "volume": 1088826.0}, {"date": "2021-03-24", "close": 0.665, "volume": 928978.0}, {"date": "2021-03-25", "close": 0.64, "volume": 2767744.0}, {"date": "2021-03-26", "close": 0.635, "volume": 1559042.0}, {"date": "2021-03-29", "close": 0.615, "volume": 1503281.0}, {"date": "2021-03-30", "close": 0.63, "volume": 2236114.0}, {"date": "2021-03-31", "close": 0.635, "volume": 925839.0}, {"date": "2021-04-01", "close": 0.655, "volume": 1931365.0}, {"date": "2021-04-06", "close": 0.665, "volume": 386968.0}, {"date": "2021-04-07", "close": 0.68, "volume": 338451.0}, {"date": "2021-04-08", "close": 0.675, "volume": 764628.0}, {"date": "2021-04-09", "close": 0.72, "volume": 1268643.0}, {"date": "2021-04-12", "close": 0.72, "volume": 971483.0}, {"date": "2021-04-13", "close": 0.715, "volume": 983542.0}, {"date": "2021-04-14", "close": 0.75, "volume": 941695.0}, {"date": "2021-04-15", "close": 0.77, "volume": 1671366.0}, {"date": "2021-04-16", "close": 0.795, "volume": 1821577.0}, {"date": "2021-04-19", "close": 0.81, "volume": 2366973.0}, {"date": "2021-04-20", "close": 0.81, "volume": 1423753.0}, {"date": "2021-04-21", "close": 0.805, "volume": 2698122.0}, {"date": "2021-04-22", "close": 0.785, "volume": 1013331.0}, {"date": "2021-04-23", "close": 0.77, "volume": 358102.0}, {"date": "2021-04-26", "close": 0.76, "volume": 950803.0}, {"date": "2021-04-27", "close": 0.735, "volume": 647044.0}, {"date": "2021-04-28", "close": 0.775, "volume": 472285.0}, {"date": "2021-04-29", "close": 0.795, "volume": 735904.0}, {"date": "2021-04-30", "close": 0.775, "volume": 301152.0}, {"date": "2021-05-03", "close": 0.79, "volume": 772626.0}, {"date": "2021-05-04", "close": 0.765, "volume": 563113.0}, {"date": "2021-05-05", "close": 0.785, "volume": 565885.0}, {"date": "2021-05-06", "close": 0.79, "volume": 2137568.0}, {"date": "2021-05-07", "close": 0.78, "volume": 620006.0}, {"date": "2021-05-10", "close": 0.765, "volume": 518480.0}, {"date": "2021-05-11", "close": 0.755, "volume": 936874.0}, {"date": "2021-05-12", "close": 0.755, "volume": 394024.0}, {"date": "2021-05-13", "close": 0.74, "volume": 555926.0}, {"date": "2021-05-14", "close": 0.755, "volume": 344936.0}, {"date": "2021-05-17", "close": 0.78, "volume": 1054304.0}, {"date": "2021-05-18", "close": 0.775, "volume": 305070.0}, {"date": "2021-05-19", "close": 0.775, "volume": 480432.0}, {"date": "2021-05-20", "close": 0.775, "volume": 661756.0}, {"date": "2021-05-21", "close": 0.825, "volume": 11051770.0}, {"date": "2021-05-24", "close": 0.845, "volume": 3871720.0}, {"date": "2021-05-25", "close": 0.855, "volume": 2251575.0}, {"date": "2021-05-26", "close": 0.93, "volume": 4564516.0}, {"date": "2021-05-27", "close": 0.93, "volume": 2692841.0}, {"date": "2021-05-28", "close": 0.955, "volume": 2320653.0}, {"date": "2021-05-31", "close": 0.93, "volume": 2156262.0}, {"date": "2021-06-01", "close": 0.96, "volume": 4665089.0}, {"date": "2021-06-02", "close": 0.96, "volume": 1673642.0}, {"date": "2021-06-03", "close": 0.92, "volume": 927607.0}, {"date": "2021-06-04", "close": 0.925, "volume": 396400.0}, {"date": "2021-06-07", "close": 0.9, "volume": 1303686.0}, {"date": "2021-06-08", "close": 0.93, "volume": 497398.0}, {"date": "2021-06-09", "close": 0.97, "volume": 1536399.0}, {"date": "2021-06-10", "close": 0.97, "volume": 1084589.0}, {"date": "2021-06-11", "close": 0.965, "volume": 610345.0}, {"date": "2021-06-15", "close": 0.955, "volume": 596779.0}, {"date": "2021-06-16", "close": 0.95, "volume": 592145.0}, {"date": "2021-06-17", "close": 0.995, "volume": 1504966.0}, {"date": "2021-06-18", "close": 1.055, "volume": 1917377.0}, {"date": "2021-06-21", "close": 1.01, "volume": 1301513.0}, {"date": "2021-06-22", "close": 1.0, "volume": 1450390.0}, {"date": "2021-06-23", "close": 1.025, "volume": 761529.0}, {"date": "2021-06-24", "close": 1.04, "volume": 1021312.0}, {"date": "2021-06-25", "close": 1.15, "volume": 3829239.0}, {"date": "2021-06-28", "close": 1.085, "volume": 1024903.0}, {"date": "2021-06-29", "close": 1.08, "volume": 1201811.0}, {"date": "2021-06-30", "close": 1.09, "volume": 1480355.0}, {"date": "2021-07-01", "close": 1.08, "volume": 1258145.0}, {"date": "2021-07-02", "close": 1.03, "volume": 1336006.0}, {"date": "2021-07-05", "close": 1.0, "volume": 2611082.0}, {"date": "2021-07-06", "close": 0.99, "volume": 2265196.0}, {"date": "2021-07-07", "close": 1.0, "volume": 1593854.0}, {"date": "2021-07-08", "close": 0.98, "volume": 2136693.0}, {"date": "2021-07-09", "close": 0.96, "volume": 1306856.0}, {"date": "2021-07-12", "close": 0.955, "volume": 842329.0}, {"date": "2021-07-13", "close": 0.97, "volume": 1011023.0}, {"date": "2021-07-14", "close": 1.115, "volume": 8090530.0}, {"date": "2021-07-15", "close": 1.1, "volume": 1761228.0}, {"date": "2021-07-16", "close": 1.19, "volume": 3627082.0}, {"date": "2021-07-19", "close": 1.14, "volume": 1108249.0}, {"date": "2021-07-20", "close": 1.11, "volume": 1070537.0}, {"date": "2021-07-21", "close": 1.09, "volume": 1817473.0}, {"date": "2021-07-22", "close": 1.115, "volume": 1387286.0}, {"date": "2021-07-23", "close": 1.13, "volume": 1024948.0}, {"date": "2021-07-26", "close": 1.125, "volume": 1187967.0}, {"date": "2021-07-27", "close": 1.14, "volume": 1204045.0}, {"date": "2021-07-28", "close": 1.11, "volume": 1908934.0}, {"date": "2021-07-29", "close": 1.13, "volume": 1057692.0}, {"date": "2021-07-30", "close": 1.125, "volume": 1032871.0}, {"date": "2021-08-02", "close": 1.125, "volume": 1129364.0}, {"date": "2021-08-03", "close": 1.13, "volume": 1405223.0}, {"date": "2021-08-04", "close": 1.17, "volume": 1163320.0}, {"date": "2021-08-05", "close": 1.14, "volume": 1607157.0}, {"date": "2021-08-06", "close": 1.19, "volume": 2654319.0}, {"date": "2021-08-09", "close": 1.17, "volume": 1289638.0}, {"date": "2021-08-10", "close": 1.19, "volume": 1292826.0}, {"date": "2021-08-11", "close": 1.265, "volume": 3463541.0}, {"date": "2021-08-12", "close": 1.28, "volume": 1501115.0}, {"date": "2021-08-13", "close": 1.26, "volume": 3131225.0}, {"date": "2021-08-16", "close": 1.215, "volume": 12929180.0}, {"date": "2021-08-17", "close": 1.24, "volume": 4353087.0}, {"date": "2021-08-18", "close": 1.215, "volume": 3060915.0}, {"date": "2021-08-19", "close": 1.21, "volume": 2703318.0}, {"date": "2021-08-20", "close": 1.17, "volume": 1818878.0}, {"date": "2021-08-23", "close": 1.19, "volume": 1251641.0}, {"date": "2021-08-24", "close": 1.19, "volume": 674931.0}, {"date": "2021-08-25", "close": 1.19, "volume": 1586880.0}, {"date": "2021-08-26", "close": 1.18, "volume": 998519.0}, {"date": "2021-08-27", "close": 1.16, "volume": 1332800.0}, {"date": "2021-08-30", "close": 1.19, "volume": 1470801.0}, {"date": "2021-08-31", "close": 1.2, "volume": 4309974.0}, {"date": "2021-09-01", "close": 1.185, "volume": 588156.0}, {"date": "2021-09-02", "close": 1.185, "volume": 1597618.0}, {"date": "2021-09-03", "close": 1.18, "volume": 2933544.0}, {"date": "2021-09-06", "close": 1.2, "volume": 1586685.0}, {"date": "2021-09-07", "close": 1.19, "volume": 926250.0}, {"date": "2021-09-08", "close": 1.19, "volume": 1718462.0}, {"date": "2021-09-09", "close": 1.14, "volume": 1660569.0}, {"date": "2021-09-10", "close": 1.15, "volume": 616906.0}, {"date": "2021-09-13", "close": 1.145, "volume": 663360.0}, {"date": "2021-09-14", "close": 1.145, "volume": 549810.0}, {"date": "2021-09-15", "close": 1.14, "volume": 2142678.0}, {"date": "2021-09-16", "close": 1.14, "volume": 609635.0}, {"date": "2021-09-17", "close": 1.15, "volume": 1010772.0}, {"date": "2021-09-20", "close": 1.07, "volume": 2783458.0}, {"date": "2021-09-21", "close": 1.05, "volume": 2391147.0}, {"date": "2021-09-22", "close": 1.07, "volume": 1599622.0}, {"date": "2021-09-23", "close": 1.1, "volume": 1374213.0}, {"date": "2021-09-24", "close": 1.1, "volume": 1002042.0}, {"date": "2021-09-27", "close": 1.095, "volume": 788577.0}, {"date": "2021-09-28", "close": 1.075, "volume": 1174672.0}, {"date": "2021-09-29", "close": 1.065, "volume": 1350206.0}, {"date": "2021-09-30", "close": 1.075, "volume": 1018402.0}, {"date": "2021-10-01", "close": 1.065, "volume": 1024685.0}, {"date": "2021-10-04", "close": 1.045, "volume": 910299.0}, {"date": "2021-10-05", "close": 1.065, "volume": 4096667.0}, {"date": "2021-10-06", "close": 1.05, "volume": 1262516.0}, {"date": "2021-10-07", "close": 1.07, "volume": 1766135.0}, {"date": "2021-10-08", "close": 1.095, "volume": 1066562.0}, {"date": "2021-10-11", "close": 1.1, "volume": 1475222.0}, {"date": "2021-10-12", "close": 1.1, "volume": 1373580.0}, {"date": "2021-10-13", "close": 1.125, "volume": 1353582.0}, {"date": "2021-10-14", "close": 1.14, "volume": 4794257.0}, {"date": "2021-10-15", "close": 1.165, "volume": 1308035.0}, {"date": "2021-10-18", "close": 1.245, "volume": 8227954.0}, {"date": "2021-10-19", "close": 1.215, "volume": 2474393.0}, {"date": "2021-10-20", "close": 1.2, "volume": 1572625.0}, {"date": "2021-10-21", "close": 1.175, "volume": 1546629.0}, {"date": "2021-10-22", "close": 1.16, "volume": 1209682.0}, {"date": "2021-10-25", "close": 1.185, "volume": 443864.0}, {"date": "2021-10-26", "close": 1.19, "volume": 179323.0}, {"date": "2021-10-27", "close": 1.16, "volume": 767219.0}, {"date": "2021-10-28", "close": 1.18, "volume": 742816.0}, {"date": "2021-10-29", "close": 1.195, "volume": 1042606.0}, {"date": "2021-11-01", "close": 1.245, "volume": 1949354.0}, {"date": "2021-11-02", "close": 1.425, "volume": 6649718.0}, {"date": "2021-11-03", "close": 1.55, "volume": 7105819.0}, {"date": "2021-11-04", "close": 1.57, "volume": 3915794.0}, {"date": "2021-11-05", "close": 1.58, "volume": 3358629.0}, {"date": "2021-11-08", "close": 1.52, "volume": 1690049.0}, {"date": "2021-11-09", "close": 1.5, "volume": 2154347.0}, {"date": "2021-11-10", "close": 1.465, "volume": 1454451.0}, {"date": "2021-11-11", "close": 1.48, "volume": 604003.0}, {"date": "2021-11-12", "close": 1.53, "volume": 1232710.0}, {"date": "2021-11-15", "close": 1.495, "volume": 1070377.0}, {"date": "2021-11-16", "close": 1.49, "volume": 1153362.0}, {"date": "2021-11-17", "close": 1.485, "volume": 566413.0}, {"date": "2021-11-18", "close": 1.48, "volume": 1260515.0}, {"date": "2021-11-19", "close": 1.46, "volume": 461017.0}, {"date": "2021-11-22", "close": 1.47, "volume": 687961.0}, {"date": "2021-11-23", "close": 1.45, "volume": 1941749.0}, {"date": "2021-11-24", "close": 1.445, "volume": 1777946.0}, {"date": "2021-11-25", "close": 1.405, "volume": 2852623.0}, {"date": "2021-11-26", "close": 1.37, "volume": 657785.0}, {"date": "2021-11-29", "close": 1.4, "volume": 1699790.0}, {"date": "2021-11-30", "close": 1.415, "volume": 497671.0}, {"date": "2021-12-01", "close": 1.445, "volume": 405954.0}, {"date": "2021-12-02", "close": 1.4, "volume": 661999.0}, {"date": "2021-12-03", "close": 1.38, "volume": 896616.0}, {"date": "2021-12-06", "close": 1.33, "volume": 1354195.0}, {"date": "2021-12-07", "close": 1.33, "volume": 1255126.0}, {"date": "2021-12-08", "close": 1.35, "volume": 953702.0}, {"date": "2021-12-09", "close": 1.34, "volume": 989420.0}, {"date": "2021-12-10", "close": 1.365, "volume": 891710.0}, {"date": "2021-12-13", "close": 1.415, "volume": 1473721.0}, {"date": "2021-12-14", "close": 1.43, "volume": 411784.0}, {"date": "2021-12-15", "close": 1.39, "volume": 830787.0}, {"date": "2021-12-16", "close": 1.45, "volume": 1003365.0}, {"date": "2021-12-17", "close": 1.47, "volume": 825197.0}, {"date": "2021-12-20", "close": 1.41, "volume": 1129296.0}, {"date": "2021-12-21", "close": 1.41, "volume": 750580.0}, {"date": "2021-12-22", "close": 1.44, "volume": 681010.0}, {"date": "2021-12-23", "close": 1.45, "volume": 887200.0}, {"date": "2021-12-24", "close": 1.435, "volume": 308205.0}, {"date": "2021-12-29", "close": 1.46, "volume": 1049786.0}, {"date": "2021-12-30", "close": 1.46, "volume": 1337788.0}, {"date": "2021-12-31", "close": 1.47, "volume": 834327.0}, {"date": "2022-01-04", "close": 1.48, "volume": 502353.0}, {"date": "2022-01-05", "close": 1.48, "volume": 743457.0}, {"date": "2022-01-06", "close": 1.435, "volume": 899292.0}, {"date": "2022-01-07", "close": 1.445, "volume": 309322.0}, {"date": "2022-01-10", "close": 1.41, "volume": 935096.0}, {"date": "2022-01-11", "close": 1.37, "volume": 599197.0}, {"date": "2022-01-12", "close": 1.405, "volume": 1769611.0}, {"date": "2022-01-13", "close": 1.34, "volume": 613091.0}, {"date": "2022-01-14", "close": 1.32, "volume": 844861.0}, {"date": "2022-01-17", "close": 1.375, "volume": 1138516.0}, {"date": "2022-01-18", "close": 1.43, "volume": 1110750.0}, {"date": "2022-01-19", "close": 1.385, "volume": 911622.0}, {"date": "2022-01-20", "close": 1.395, "volume": 451947.0}, {"date": "2022-01-21", "close": 1.33, "volume": 1220758.0}, {"date": "2022-01-24", "close": 1.29, "volume": 1927933.0}, {"date": "2022-01-25", "close": 1.225, "volume": 3112234.0}, {"date": "2022-01-27", "close": 1.23, "volume": 1336665.0}, {"date": "2022-01-28", "close": 1.24, "volume": 1496586.0}, {"date": "2022-01-31", "close": 1.26, "volume": 926666.0}, {"date": "2022-02-01", "close": 1.28, "volume": 866528.0}, {"date": "2022-02-02", "close": 1.295, "volume": 696488.0}, {"date": "2022-02-03", "close": 1.245, "volume": 446330.0}, {"date": "2022-02-04", "close": 1.255, "volume": 498496.0}, {"date": "2022-02-07", "close": 1.23, "volume": 412559.0}, {"date": "2022-02-08", "close": 1.25, "volume": 595022.0}, {"date": "2022-02-09", "close": 1.255, "volume": 537434.0}, {"date": "2022-02-10", "close": 1.27, "volume": 850408.0}, {"date": "2022-02-11", "close": 1.225, "volume": 2040628.0}, {"date": "2022-02-14", "close": 1.055, "volume": 6375213.0}, {"date": "2022-02-15", "close": 0.99, "volume": 6688482.0}, {"date": "2022-02-16", "close": 0.88, "volume": 12410659.0}, {"date": "2022-02-17", "close": 0.84, "volume": 5538765.0}, {"date": "2022-02-18", "close": 0.86, "volume": 3176396.0}, {"date": "2022-02-21", "close": 0.805, "volume": 5852862.0}, {"date": "2022-02-22", "close": 0.785, "volume": 4983689.0}, {"date": "2022-02-23", "close": 0.835, "volume": 2486888.0}, {"date": "2022-02-24", "close": 0.755, "volume": 3573167.0}, {"date": "2022-02-25", "close": 0.805, "volume": 2101561.0}, {"date": "2022-02-28", "close": 0.765, "volume": 1291769.0}, {"date": "2022-03-01", "close": 0.82, "volume": 2921992.0}, {"date": "2022-03-02", "close": 0.81, "volume": 2101913.0}, {"date": "2022-03-03", "close": 0.795, "volume": 1811414.0}, {"date": "2022-03-04", "close": 0.78, "volume": 1995166.0}, {"date": "2022-03-07", "close": 0.735, "volume": 1723951.0}, {"date": "2022-03-08", "close": 0.69, "volume": 3567410.0}, {"date": "2022-03-09", "close": 0.705, "volume": 2130499.0}, {"date": "2022-03-10", "close": 0.715, "volume": 3421750.0}, {"date": "2022-03-11", "close": 0.7, "volume": 1476803.0}, {"date": "2022-03-14", "close": 0.71, "volume": 2125438.0}, {"date": "2022-03-15", "close": 0.7, "volume": 2448451.0}, {"date": "2022-03-16", "close": 0.72, "volume": 877043.0}, {"date": "2022-03-17", "close": 0.735, "volume": 2975423.0}, {"date": "2022-03-18", "close": 0.75, "volume": 15369336.0}, {"date": "2022-03-21", "close": 0.74, "volume": 1426802.0}, {"date": "2022-03-22", "close": 0.715, "volume": 1219860.0}, {"date": "2022-03-23", "close": 0.72, "volume": 1827695.0}, {"date": "2022-03-24", "close": 0.69, "volume": 2691222.0}, {"date": "2022-03-25", "close": 0.68, "volume": 1476142.0}, {"date": "2022-03-28", "close": 0.695, "volume": 1035630.0}, {"date": "2022-03-29", "close": 0.7, "volume": 1139768.0}, {"date": "2022-03-30", "close": 0.715, "volume": 1484459.0}, {"date": "2022-03-31", "close": 0.69, "volume": 1863321.0}, {"date": "2022-04-01", "close": 0.7, "volume": 2299578.0}, {"date": "2022-04-04", "close": 0.7, "volume": 1326099.0}, {"date": "2022-04-05", "close": 0.69, "volume": 1845101.0}, {"date": "2022-04-06", "close": 0.68, "volume": 1595838.0}, {"date": "2022-04-07", "close": 0.675, "volume": 1433416.0}, {"date": "2022-04-08", "close": 0.68, "volume": 1508380.0}, {"date": "2022-04-11", "close": 0.71, "volume": 1320757.0}, {"date": "2022-04-12", "close": 0.665, "volume": 1460645.0}, {"date": "2022-04-13", "close": 0.665, "volume": 1877649.0}, {"date": "2022-04-14", "close": 0.62, "volume": 3387275.0}, {"date": "2022-04-19", "close": 0.715, "volume": 4690980.0}, {"date": "2022-04-20", "close": 0.665, "volume": 4238862.0}, {"date": "2022-04-21", "close": 0.675, "volume": 1676753.0}, {"date": "2022-04-22", "close": 0.65, "volume": 1941021.0}, {"date": "2022-04-26", "close": 0.635, "volume": 1745100.0}, {"date": "2022-04-27", "close": 0.635, "volume": 2769389.0}, {"date": "2022-04-28", "close": 0.635, "volume": 1629045.0}, {"date": "2022-04-29", "close": 0.65, "volume": 1219066.0}, {"date": "2022-05-02", "close": 0.625, "volume": 1463342.0}, {"date": "2022-05-03", "close": 0.615, "volume": 1301053.0}, {"date": "2022-05-04", "close": 0.6, "volume": 2279545.0}, {"date": "2022-05-05", "close": 0.63, "volume": 1034646.0}, {"date": "2022-05-06", "close": 0.59, "volume": 2829966.0}, {"date": "2022-05-09", "close": 0.55, "volume": 2060228.0}, {"date": "2022-05-10", "close": 0.565, "volume": 3712698.0}, {"date": "2022-05-11", "close": 0.595, "volume": 1090883.0}, {"date": "2022-05-12", "close": 0.565, "volume": 1184633.0}, {"date": "2022-05-13", "close": 0.605, "volume": 1549809.0}, {"date": "2022-05-16", "close": 0.59, "volume": 1484180.0}, {"date": "2022-05-17", "close": 0.61, "volume": 956613.0}, {"date": "2022-05-18", "close": 0.63, "volume": 1297955.0}, {"date": "2022-05-19", "close": 0.595, "volume": 1418200.0}, {"date": "2022-05-20", "close": 0.615, "volume": 1007376.0}, {"date": "2022-05-23", "close": 0.62, "volume": 517926.0}, {"date": "2022-05-24", "close": 0.595, "volume": 699419.0}, {"date": "2022-05-25", "close": 0.6, "volume": 1665009.0}, {"date": "2022-05-26", "close": 0.61, "volume": 1116352.0}, {"date": "2022-05-27", "close": 0.635, "volume": 639339.0}, {"date": "2022-05-30", "close": 0.665, "volume": 1540586.0}, {"date": "2022-05-31", "close": 0.63, "volume": 2118283.0}, {"date": "2022-06-01", "close": 0.635, "volume": 2594846.0}, {"date": "2022-06-02", "close": 0.62, "volume": 1345797.0}, {"date": "2022-06-03", "close": 0.62, "volume": 1361454.0}, {"date": "2022-06-06", "close": 0.59, "volume": 1011232.0}, {"date": "2022-06-07", "close": 0.58, "volume": 1038312.0}, {"date": "2022-06-08", "close": 0.57, "volume": 549196.0}, {"date": "2022-06-09", "close": 0.54, "volume": 1450408.0}, {"date": "2022-06-10", "close": 0.53, "volume": 1461720.0}, {"date": "2022-06-14", "close": 0.485, "volume": 3540690.0}, {"date": "2022-06-15", "close": 0.465, "volume": 2569628.0}, {"date": "2022-06-16", "close": 0.495, "volume": 3781662.0}, {"date": "2022-06-17", "close": 0.495, "volume": 2251038.0}, {"date": "2022-06-20", "close": 0.475, "volume": 1661607.0}, {"date": "2022-06-21", "close": 0.52, "volume": 2369519.0}, {"date": "2022-06-22", "close": 0.5, "volume": 1166326.0}, {"date": "2022-06-23", "close": 0.48, "volume": 798079.0}, {"date": "2022-06-24", "close": 0.5, "volume": 1972156.0}, {"date": "2022-06-27", "close": 0.495, "volume": 2547251.0}, {"date": "2022-06-28", "close": 0.5, "volume": 1203754.0}, {"date": "2022-06-29", "close": 0.48, "volume": 921099.0}, {"date": "2022-06-30", "close": 0.465, "volume": 1406377.0}, {"date": "2022-07-01", "close": 0.57, "volume": 5028487.0}, {"date": "2022-07-04", "close": 0.565, "volume": 3062070.0}, {"date": "2022-07-05", "close": 0.605, "volume": 1658431.0}, {"date": "2022-07-06", "close": 0.6, "volume": 1387057.0}, {"date": "2022-07-07", "close": 0.645, "volume": 1936727.0}, {"date": "2022-07-08", "close": 0.645, "volume": 1347025.0}, {"date": "2022-07-11", "close": 0.615, "volume": 1330616.0}, {"date": "2022-07-12", "close": 0.615, "volume": 313879.0}, {"date": "2022-07-13", "close": 0.615, "volume": 680784.0}, {"date": "2022-07-14", "close": 0.615, "volume": 727867.0}, {"date": "2022-07-15", "close": 0.615, "volume": 1801057.0}, {"date": "2022-07-18", "close": 0.68, "volume": 2356591.0}, {"date": "2022-07-19", "close": 0.67, "volume": 1493976.0}, {"date": "2022-07-20", "close": 0.665, "volume": 2893853.0}, {"date": "2022-07-21", "close": 0.665, "volume": 2691100.0}, {"date": "2022-07-22", "close": 0.685, "volume": 3592946.0}, {"date": "2022-07-25", "close": 0.61, "volume": 1590624.0}, {"date": "2022-07-26", "close": 0.615, "volume": 1200317.0}, {"date": "2022-07-27", "close": 0.61, "volume": 1006699.0}, {"date": "2022-07-28", "close": 0.62, "volume": 742633.0}, {"date": "2022-07-29", "close": 0.63, "volume": 730131.0}, {"date": "2022-08-01", "close": 0.63, "volume": 1019692.0}, {"date": "2022-08-02", "close": 0.61, "volume": 614632.0}, {"date": "2022-08-03", "close": 0.63, "volume": 1231025.0}, {"date": "2022-08-04", "close": 0.64, "volume": 1017567.0}, {"date": "2022-08-05", "close": 0.635, "volume": 775759.0}, {"date": "2022-08-08", "close": 0.63, "volume": 731045.0}, {"date": "2022-08-09", "close": 0.635, "volume": 1924015.0}, {"date": "2022-08-10", "close": 0.64, "volume": 961397.0}, {"date": "2022-08-11", "close": 0.69, "volume": 2485255.0}, {"date": "2022-08-12", "close": 0.67, "volume": 798559.0}, {"date": "2022-08-15", "close": 0.66, "volume": 856315.0}, {"date": "2022-08-16", "close": 0.655, "volume": 1524690.0}, {"date": "2022-08-17", "close": 0.64, "volume": 646779.0}, {"date": "2022-08-18", "close": 0.62, "volume": 1280482.0}, {"date": "2022-08-19", "close": 0.62, "volume": 746031.0}, {"date": "2022-08-22", "close": 0.62, "volume": 732662.0}, {"date": "2022-08-23", "close": 0.61, "volume": 964940.0}, {"date": "2022-08-24", "close": 0.62, "volume": 1470881.0}, {"date": "2022-08-25", "close": 0.61, "volume": 1202210.0}, {"date": "2022-08-26", "close": 0.62, "volume": 1207885.0}, {"date": "2022-08-29", "close": 0.595, "volume": 1304285.0}, {"date": "2022-08-30", "close": 0.585, "volume": 672097.0}, {"date": "2022-08-31", "close": 0.66, "volume": 3904969.0}, {"date": "2022-09-01", "close": 0.69, "volume": 1760319.0}, {"date": "2022-09-02", "close": 0.71, "volume": 2480395.0}, {"date": "2022-09-05", "close": 0.69, "volume": 1678692.0}, {"date": "2022-09-06", "close": 0.72, "volume": 1250784.0}, {"date": "2022-09-07", "close": 0.7, "volume": 1729857.0}, {"date": "2022-09-08", "close": 0.69, "volume": 852242.0}, {"date": "2022-09-09", "close": 0.695, "volume": 670767.0}, {"date": "2022-09-12", "close": 0.74, "volume": 2733676.0}, {"date": "2022-09-13", "close": 0.775, "volume": 2770516.0}, {"date": "2022-09-14", "close": 0.735, "volume": 3190791.0}, {"date": "2022-09-15", "close": 0.725, "volume": 1067006.0}, {"date": "2022-09-16", "close": 0.745, "volume": 1242615.0}, {"date": "2022-09-19", "close": 0.705, "volume": 1588603.0}, {"date": "2022-09-20", "close": 0.715, "volume": 576541.0}, {"date": "2022-09-21", "close": 0.72, "volume": 476270.0}, {"date": "2022-09-23", "close": 0.695, "volume": 1237971.0}, {"date": "2022-09-26", "close": 0.645, "volume": 1844272.0}, {"date": "2022-09-27", "close": 0.65, "volume": 709159.0}, {"date": "2022-09-28", "close": 0.625, "volume": 1148397.0}, {"date": "2022-09-29", "close": 0.655, "volume": 471632.0}, {"date": "2022-09-30", "close": 0.67, "volume": 1336907.0}, {"date": "2022-10-03", "close": 0.63, "volume": 555374.0}, {"date": "2022-10-04", "close": 0.67, "volume": 905149.0}, {"date": "2022-10-05", "close": 0.71, "volume": 1450376.0}, {"date": "2022-10-06", "close": 0.71, "volume": 337640.0}, {"date": "2022-10-07", "close": 0.7, "volume": 747614.0}, {"date": "2022-10-10", "close": 0.705, "volume": 1037072.0}, {"date": "2022-10-11", "close": 0.69, "volume": 556871.0}, {"date": "2022-10-12", "close": 0.69, "volume": 702341.0}, {"date": "2022-10-13", "close": 0.685, "volume": 214365.0}, {"date": "2022-10-14", "close": 0.695, "volume": 546715.0}, {"date": "2022-10-17", "close": 0.71, "volume": 770608.0}, {"date": "2022-10-18", "close": 0.725, "volume": 2291746.0}, {"date": "2022-10-19", "close": 0.72, "volume": 1036942.0}, {"date": "2022-10-20", "close": 0.715, "volume": 1932300.0}, {"date": "2022-10-21", "close": 0.72, "volume": 3557492.0}, {"date": "2022-10-24", "close": 0.785, "volume": 4073672.0}, {"date": "2022-10-25", "close": 0.79, "volume": 1957306.0}, {"date": "2022-10-26", "close": 0.84, "volume": 3918821.0}, {"date": "2022-10-27", "close": 0.845, "volume": 2735922.0}, {"date": "2022-10-28", "close": 0.79, "volume": 1679265.0}, {"date": "2022-10-31", "close": 0.835, "volume": 2195615.0}, {"date": "2022-11-01", "close": 0.83, "volume": 1388296.0}, {"date": "2022-11-02", "close": 0.815, "volume": 968786.0}, {"date": "2022-11-03", "close": 0.875, "volume": 2715157.0}, {"date": "2022-11-04", "close": 0.87, "volume": 1134365.0}, {"date": "2022-11-07", "close": 0.865, "volume": 2018528.0}, {"date": "2022-11-08", "close": 0.89, "volume": 2198992.0}, {"date": "2022-11-09", "close": 0.88, "volume": 897397.0}, {"date": "2022-11-10", "close": 0.875, "volume": 576678.0}, {"date": "2022-11-11", "close": 0.9, "volume": 3252946.0}, {"date": "2022-11-14", "close": 0.895, "volume": 2049601.0}, {"date": "2022-11-15", "close": 0.88, "volume": 1165740.0}, {"date": "2022-11-16", "close": 0.86, "volume": 1809079.0}, {"date": "2022-11-17", "close": 0.875, "volume": 247398.0}, {"date": "2022-11-18", "close": 0.86, "volume": 662113.0}, {"date": "2022-11-21", "close": 0.845, "volume": 1222002.0}, {"date": "2022-11-22", "close": 0.84, "volume": 585107.0}, {"date": "2022-11-23", "close": 0.865, "volume": 638195.0}, {"date": "2022-11-24", "close": 0.86, "volume": 520081.0}, {"date": "2022-11-25", "close": 0.845, "volume": 450879.0}, {"date": "2022-11-28", "close": 0.845, "volume": 402047.0}, {"date": "2022-11-29", "close": 0.84, "volume": 568916.0}, {"date": "2022-11-30", "close": 0.87, "volume": 983775.0}, {"date": "2022-12-01", "close": 0.86, "volume": 265514.0}, {"date": "2022-12-02", "close": 0.88, "volume": 1418417.0}, {"date": "2022-12-05", "close": 0.86, "volume": 476630.0}, {"date": "2022-12-06", "close": 0.84, "volume": 330318.0}, {"date": "2022-12-07", "close": 0.825, "volume": 680489.0}, {"date": "2022-12-08", "close": 0.815, "volume": 737140.0}, {"date": "2022-12-09", "close": 0.81, "volume": 1027686.0}, {"date": "2022-12-12", "close": 0.84, "volume": 488034.0}, {"date": "2022-12-13", "close": 0.84, "volume": 207061.0}, {"date": "2022-12-14", "close": 0.83, "volume": 627348.0}, {"date": "2022-12-15", "close": 0.815, "volume": 676317.0}, {"date": "2022-12-16", "close": 0.81, "volume": 870059.0}, {"date": "2022-12-19", "close": 0.81, "volume": 804308.0}, {"date": "2022-12-20", "close": 0.795, "volume": 745666.0}, {"date": "2022-12-21", "close": 0.82, "volume": 407999.0}, {"date": "2022-12-22", "close": 0.82, "volume": 760987.0}, {"date": "2022-12-23", "close": 0.79, "volume": 98475.0}, {"date": "2022-12-28", "close": 0.795, "volume": 280644.0}, {"date": "2022-12-29", "close": 0.795, "volume": 144097.0}, {"date": "2022-12-30", "close": 0.8, "volume": 373118.0}, {"date": "2023-01-03", "close": 0.795, "volume": 514752.0}, {"date": "2023-01-04", "close": 0.815, "volume": 709215.0}, {"date": "2023-01-05", "close": 0.825, "volume": 367663.0}, {"date": "2023-01-06", "close": 0.815, "volume": 648581.0}, {"date": "2023-01-09", "close": 0.78, "volume": 483857.0}, {"date": "2023-01-10", "close": 0.735, "volume": 870668.0}, {"date": "2023-01-11", "close": 0.745, "volume": 589540.0}, {"date": "2023-01-12", "close": 0.75, "volume": 192196.0}, {"date": "2023-01-13", "close": 0.76, "volume": 1092789.0}, {"date": "2023-01-16", "close": 0.765, "volume": 675741.0}, {"date": "2023-01-17", "close": 0.785, "volume": 541457.0}, {"date": "2023-01-18", "close": 0.795, "volume": 306124.0}, {"date": "2023-01-19", "close": 0.785, "volume": 1635223.0}, {"date": "2023-01-20", "close": 0.775, "volume": 1642946.0}, {"date": "2023-01-23", "close": 0.76, "volume": 885453.0}, {"date": "2023-01-24", "close": 0.765, "volume": 513955.0}, {"date": "2023-01-25", "close": 0.76, "volume": 288222.0}, {"date": "2023-01-27", "close": 0.765, "volume": 338767.0}, {"date": "2023-01-30", "close": 0.785, "volume": 469282.0}, {"date": "2023-01-31", "close": 0.765, "volume": 691645.0}, {"date": "2023-02-01", "close": 0.77, "volume": 627939.0}, {"date": "2023-02-02", "close": 0.795, "volume": 464604.0}, {"date": "2023-02-03", "close": 0.775, "volume": 441306.0}, {"date": "2023-02-06", "close": 0.77, "volume": 503088.0}, {"date": "2023-02-07", "close": 0.76, "volume": 257697.0}, {"date": "2023-02-08", "close": 0.77, "volume": 1029529.0}, {"date": "2023-02-09", "close": 0.775, "volume": 1621727.0}, {"date": "2023-02-10", "close": 0.745, "volume": 298258.0}, {"date": "2023-02-13", "close": 0.75, "volume": 841989.0}, {"date": "2023-02-14", "close": 0.765, "volume": 730985.0}, {"date": "2023-02-15", "close": 0.76, "volume": 824934.0}, {"date": "2023-02-16", "close": 0.755, "volume": 1251179.0}, {"date": "2023-02-17", "close": 0.74, "volume": 1030010.0}, {"date": "2023-02-20", "close": 0.74, "volume": 547345.0}, {"date": "2023-02-21", "close": 0.71, "volume": 1056002.0}, {"date": "2023-02-22", "close": 0.73, "volume": 1096272.0}, {"date": "2023-02-23", "close": 0.72, "volume": 738413.0}, {"date": "2023-02-24", "close": 0.73, "volume": 451855.0}, {"date": "2023-02-27", "close": 0.785, "volume": 3937444.0}, {"date": "2023-02-28", "close": 0.82, "volume": 3353837.0}, {"date": "2023-03-01", "close": 0.86, "volume": 1441969.0}, {"date": "2023-03-02", "close": 0.815, "volume": 903184.0}, {"date": "2023-03-03", "close": 0.81, "volume": 361429.0}, {"date": "2023-03-06", "close": 0.815, "volume": 594683.0}, {"date": "2023-03-07", "close": 0.83, "volume": 617755.0}, {"date": "2023-03-08", "close": 0.815, "volume": 772749.0}, {"date": "2023-03-09", "close": 0.85, "volume": 2720482.0}, {"date": "2023-03-10", "close": 0.84, "volume": 416730.0}, {"date": "2023-03-13", "close": 0.815, "volume": 586788.0}, {"date": "2023-03-14", "close": 0.79, "volume": 609658.0}, {"date": "2023-03-15", "close": 0.79, "volume": 497986.0}, {"date": "2023-03-16", "close": 0.78, "volume": 436597.0}, {"date": "2023-03-17", "close": 0.78, "volume": 673651.0}, {"date": "2023-03-20", "close": 0.75, "volume": 1085186.0}, {"date": "2023-03-21", "close": 0.75, "volume": 1528119.0}, {"date": "2023-03-22", "close": 0.785, "volume": 1576983.0}, {"date": "2023-03-23", "close": 0.745, "volume": 1091677.0}, {"date": "2023-03-24", "close": 0.755, "volume": 288001.0}, {"date": "2023-03-27", "close": 0.73, "volume": 740329.0}, {"date": "2023-03-28", "close": 0.725, "volume": 870757.0}, {"date": "2023-03-29", "close": 0.74, "volume": 369630.0}, {"date": "2023-03-30", "close": 0.735, "volume": 1072282.0}, {"date": "2023-03-31", "close": 0.745, "volume": 314970.0}, {"date": "2023-04-03", "close": 0.73, "volume": 1297414.0}, {"date": "2023-04-04", "close": 0.72, "volume": 873755.0}, {"date": "2023-04-05", "close": 0.72, "volume": 1030900.0}, {"date": "2023-04-06", "close": 0.71, "volume": 2612897.0}, {"date": "2023-04-11", "close": 0.725, "volume": 1793987.0}, {"date": "2023-04-12", "close": 0.74, "volume": 1010225.0}, {"date": "2023-04-13", "close": 0.725, "volume": 575440.0}, {"date": "2023-04-14", "close": 0.73, "volume": 519857.0}, {"date": "2023-04-17", "close": 0.725, "volume": 500478.0}, {"date": "2023-04-18", "close": 0.725, "volume": 515126.0}, {"date": "2023-04-19", "close": 0.71, "volume": 442598.0}, {"date": "2023-04-20", "close": 0.715, "volume": 577831.0}, {"date": "2023-04-21", "close": 0.705, "volume": 311654.0}, {"date": "2023-04-24", "close": 0.695, "volume": 447697.0}, {"date": "2023-04-26", "close": 0.69, "volume": 2370435.0}, {"date": "2023-04-27", "close": 0.665, "volume": 661015.0}, {"date": "2023-04-28", "close": 0.685, "volume": 619638.0}, {"date": "2023-05-01", "close": 0.665, "volume": 1421809.0}, {"date": "2023-05-02", "close": 0.655, "volume": 593147.0}, {"date": "2023-05-03", "close": 0.64, "volume": 480299.0}, {"date": "2023-05-04", "close": 0.65, "volume": 613417.0}, {"date": "2023-05-05", "close": 0.66, "volume": 509272.0}, {"date": "2023-05-08", "close": 0.67, "volume": 314874.0}, {"date": "2023-05-09", "close": 0.655, "volume": 1029141.0}, {"date": "2023-05-10", "close": 0.665, "volume": 898664.0}, {"date": "2023-05-11", "close": 0.665, "volume": 10566031.0}, {"date": "2023-05-12", "close": 0.675, "volume": 1747595.0}, {"date": "2023-05-15", "close": 0.675, "volume": 720687.0}, {"date": "2023-05-16", "close": 0.675, "volume": 2738998.0}, {"date": "2023-05-17", "close": 0.645, "volume": 1049690.0}, {"date": "2023-05-18", "close": 0.615, "volume": 1124442.0}, {"date": "2023-05-19", "close": 0.63, "volume": 1679804.0}, {"date": "2023-05-22", "close": 0.615, "volume": 500044.0}, {"date": "2023-05-23", "close": 0.615, "volume": 477314.0}, {"date": "2023-05-24", "close": 0.62, "volume": 611267.0}, {"date": "2023-05-25", "close": 0.595, "volume": 3034677.0}, {"date": "2023-05-26", "close": 0.605, "volume": 3715510.0}, {"date": "2023-05-29", "close": 0.61, "volume": 327098.0}, {"date": "2023-05-30", "close": 0.63, "volume": 427060.0}, {"date": "2023-05-31", "close": 0.615, "volume": 1209461.0}, {"date": "2023-06-01", "close": 0.64, "volume": 959206.0}, {"date": "2023-06-02", "close": 0.62, "volume": 1046398.0}, {"date": "2023-06-05", "close": 0.615, "volume": 607076.0}, {"date": "2023-06-06", "close": 0.65, "volume": 2009425.0}, {"date": "2023-06-07", "close": 0.635, "volume": 1173725.0}, {"date": "2023-06-08", "close": 0.6, "volume": 1562341.0}, {"date": "2023-06-09", "close": 0.57, "volume": 5918046.0}, {"date": "2023-06-13", "close": 0.595, "volume": 1373297.0}, {"date": "2023-06-14", "close": 0.62, "volume": 4251807.0}, {"date": "2023-06-15", "close": 0.625, "volume": 866267.0}, {"date": "2023-06-16", "close": 0.615, "volume": 907269.0}, {"date": "2023-06-19", "close": 0.62, "volume": 787784.0}, {"date": "2023-06-20", "close": 0.63, "volume": 466002.0}, {"date": "2023-06-21", "close": 0.655, "volume": 1129827.0}, {"date": "2023-06-22", "close": 0.635, "volume": 1507747.0}, {"date": "2023-06-23", "close": 0.65, "volume": 824430.0}, {"date": "2023-06-26", "close": 0.645, "volume": 555799.0}, {"date": "2023-06-27", "close": 0.635, "volume": 716071.0}, {"date": "2023-06-28", "close": 0.66, "volume": 1217104.0}, {"date": "2023-06-29", "close": 0.67, "volume": 555859.0}, {"date": "2023-06-30", "close": 0.675, "volume": 958906.0}, {"date": "2023-07-03", "close": 0.665, "volume": 607982.0}, {"date": "2023-07-04", "close": 0.645, "volume": 392870.0}, {"date": "2023-07-05", "close": 0.63, "volume": 267768.0}, {"date": "2023-07-06", "close": 0.62, "volume": 460056.0}, {"date": "2023-07-07", "close": 0.6, "volume": 605198.0}, {"date": "2023-07-10", "close": 0.595, "volume": 586425.0}, {"date": "2023-07-11", "close": 0.575, "volume": 736985.0}, {"date": "2023-07-12", "close": 0.6, "volume": 2445628.0}, {"date": "2023-07-13", "close": 0.62, "volume": 512696.0}, {"date": "2023-07-14", "close": 0.62, "volume": 354497.0}, {"date": "2023-07-17", "close": 0.605, "volume": 494245.0}, {"date": "2023-07-18", "close": 0.595, "volume": 911319.0}, {"date": "2023-07-19", "close": 0.595, "volume": 1118815.0}, {"date": "2023-07-20", "close": 0.595, "volume": 600875.0}, {"date": "2023-07-21", "close": 0.6, "volume": 1067103.0}, {"date": "2023-07-24", "close": 0.6, "volume": 546603.0}, {"date": "2023-07-25", "close": 0.61, "volume": 672186.0}, {"date": "2023-07-26", "close": 0.595, "volume": 4182665.0}, {"date": "2023-07-27", "close": 0.585, "volume": 727198.0}, {"date": "2023-07-28", "close": 0.58, "volume": 673730.0}, {"date": "2023-07-31", "close": 0.56, "volume": 2337763.0}, {"date": "2023-08-01", "close": 0.575, "volume": 925046.0}, {"date": "2023-08-02", "close": 0.575, "volume": 255711.0}, {"date": "2023-08-03", "close": 0.57, "volume": 1730531.0}, {"date": "2023-08-04", "close": 0.565, "volume": 664783.0}, {"date": "2023-08-07", "close": 0.555, "volume": 734580.0}, {"date": "2023-08-08", "close": 0.565, "volume": 441325.0}, {"date": "2023-08-09", "close": 0.57, "volume": 1723556.0}, {"date": "2023-08-10", "close": 0.59, "volume": 1310954.0}, {"date": "2023-08-11", "close": 0.6, "volume": 561048.0}, {"date": "2023-08-14", "close": 0.6, "volume": 212171.0}, {"date": "2023-08-15", "close": 0.59, "volume": 173194.0}, {"date": "2023-08-16", "close": 0.59, "volume": 235333.0}, {"date": "2023-08-17", "close": 0.59, "volume": 315004.0}, {"date": "2023-08-18", "close": 0.59, "volume": 168042.0}, {"date": "2023-08-21", "close": 0.595, "volume": 520035.0}, {"date": "2023-08-22", "close": 0.6, "volume": 354609.0}, {"date": "2023-08-23", "close": 0.63, "volume": 1004215.0}, {"date": "2023-08-24", "close": 0.64, "volume": 1310230.0}, {"date": "2023-08-25", "close": 0.65, "volume": 1248086.0}, {"date": "2023-08-28", "close": 0.64, "volume": 354104.0}, {"date": "2023-08-29", "close": 0.625, "volume": 2122190.0}, {"date": "2023-08-30", "close": 0.665, "volume": 2242783.0}, {"date": "2023-08-31", "close": 0.72, "volume": 5169220.0}, {"date": "2023-09-01", "close": 0.7, "volume": 740206.0}, {"date": "2023-09-04", "close": 0.7, "volume": 987219.0}, {"date": "2023-09-05", "close": 0.68, "volume": 322944.0}, {"date": "2023-09-06", "close": 0.66, "volume": 225581.0}, {"date": "2023-09-07", "close": 0.67, "volume": 552095.0}, {"date": "2023-09-08", "close": 0.66, "volume": 330326.0}, {"date": "2023-09-11", "close": 0.65, "volume": 308853.0}, {"date": "2023-09-12", "close": 0.64, "volume": 552048.0}, {"date": "2023-09-13", "close": 0.67, "volume": 820462.0}, {"date": "2023-09-14", "close": 0.67, "volume": 230513.0}, {"date": "2023-09-15", "close": 0.68, "volume": 1198113.0}, {"date": "2023-09-18", "close": 0.685, "volume": 571273.0}, {"date": "2023-09-19", "close": 0.635, "volume": 1972130.0}, {"date": "2023-09-20", "close": 0.625, "volume": 1837470.0}, {"date": "2023-09-21", "close": 0.61, "volume": 491824.0}, {"date": "2023-09-22", "close": 0.625, "volume": 163784.0}, {"date": "2023-09-25", "close": 0.61, "volume": 417047.0}, {"date": "2023-09-26", "close": 0.615, "volume": 510806.0}, {"date": "2023-09-27", "close": 0.595, "volume": 549275.0}, {"date": "2023-09-28", "close": 0.6, "volume": 354364.0}, {"date": "2023-09-29", "close": 0.595, "volume": 1390355.0}, {"date": "2023-10-02", "close": 0.585, "volume": 113446.0}, {"date": "2023-10-03", "close": 0.605, "volume": 404877.0}, {"date": "2023-10-04", "close": 0.595, "volume": 575656.0}, {"date": "2023-10-05", "close": 0.59, "volume": 212124.0}, {"date": "2023-10-06", "close": 0.58, "volume": 764426.0}, {"date": "2023-10-09", "close": 0.58, "volume": 359455.0}, {"date": "2023-10-10", "close": 0.58, "volume": 375104.0}, {"date": "2023-10-11", "close": 0.585, "volume": 3904860.0}, {"date": "2023-10-12", "close": 0.58, "volume": 779514.0}, {"date": "2023-10-13", "close": 0.565, "volume": 392168.0}, {"date": "2023-10-16", "close": 0.57, "volume": 281192.0}, {"date": "2023-10-17", "close": 0.565, "volume": 411463.0}, {"date": "2023-10-18", "close": 0.545, "volume": 757261.0}, {"date": "2023-10-19", "close": 0.55, "volume": 481579.0}, {"date": "2023-10-20", "close": 0.55, "volume": 557089.0}, {"date": "2023-10-23", "close": 0.545, "volume": 222997.0}, {"date": "2023-10-24", "close": 0.55, "volume": 854812.0}, {"date": "2023-10-25", "close": 0.55, "volume": 422432.0}, {"date": "2023-10-26", "close": 0.565, "volume": 458338.0}, {"date": "2023-10-27", "close": 0.56, "volume": 595107.0}, {"date": "2023-10-30", "close": 0.555, "volume": 338645.0}, {"date": "2023-10-31", "close": 0.555, "volume": 662639.0}, {"date": "2023-11-01", "close": 0.555, "volume": 256526.0}, {"date": "2023-11-02", "close": 0.565, "volume": 464015.0}, {"date": "2023-11-03", "close": 0.585, "volume": 1048561.0}, {"date": "2023-11-06", "close": 0.58, "volume": 524625.0}, {"date": "2023-11-07", "close": 0.58, "volume": 351229.0}, {"date": "2023-11-08", "close": 0.59, "volume": 2457837.0}, {"date": "2023-11-09", "close": 0.595, "volume": 1911208.0}, {"date": "2023-11-10", "close": 0.59, "volume": 2175830.0}, {"date": "2023-11-13", "close": 0.615, "volume": 2252358.0}, {"date": "2023-11-14", "close": 0.61, "volume": 1313238.0}, {"date": "2023-11-15", "close": 0.6, "volume": 275237.0}, {"date": "2023-11-16", "close": 0.61, "volume": 410796.0}, {"date": "2023-11-17", "close": 0.605, "volume": 1679078.0}, {"date": "2023-11-20", "close": 0.585, "volume": 228635.0}, {"date": "2023-11-21", "close": 0.58, "volume": 181897.0}, {"date": "2023-11-22", "close": 0.375, "volume": 23248516.0}, {"date": "2023-11-23", "close": 0.365, "volume": 16048021.0}, {"date": "2023-11-24", "close": 0.385, "volume": 7222253.0}, {"date": "2023-11-27", "close": 0.445, "volume": 7146160.0}, {"date": "2023-11-28", "close": 0.45, "volume": 3632910.0}, {"date": "2023-11-29", "close": 0.43, "volume": 1524604.0}, {"date": "2023-11-30", "close": 0.42, "volume": 723076.0}, {"date": "2023-12-01", "close": 0.425, "volume": 790863.0}, {"date": "2023-12-04", "close": 0.415, "volume": 1418859.0}, {"date": "2023-12-05", "close": 0.415, "volume": 1532284.0}, {"date": "2023-12-06", "close": 0.375, "volume": 11817350.0}, {"date": "2023-12-07", "close": 0.37, "volume": 3469620.0}, {"date": "2023-12-08", "close": 0.38, "volume": 1125635.0}, {"date": "2023-12-11", "close": 0.385, "volume": 1320811.0}, {"date": "2023-12-12", "close": 0.38, "volume": 512130.0}, {"date": "2023-12-13", "close": 0.39, "volume": 1681079.0}, {"date": "2023-12-14", "close": 0.385, "volume": 1965300.0}, {"date": "2023-12-15", "close": 0.38, "volume": 2969814.0}, {"date": "2023-12-18", "close": 0.395, "volume": 2158539.0}, {"date": "2023-12-19", "close": 0.405, "volume": 1183093.0}, {"date": "2023-12-20", "close": 0.405, "volume": 1201058.0}, {"date": "2023-12-21", "close": 0.405, "volume": 574553.0}, {"date": "2023-12-22", "close": 0.385, "volume": 1349009.0}, {"date": "2023-12-27", "close": 0.395, "volume": 699323.0}, {"date": "2023-12-28", "close": 0.395, "volume": 319344.0}, {"date": "2023-12-29", "close": 0.39, "volume": 622097.0}, {"date": "2024-01-02", "close": 0.385, "volume": 577028.0}, {"date": "2024-01-03", "close": 0.385, "volume": 409180.0}, {"date": "2024-01-04", "close": 0.39, "volume": 404352.0}, {"date": "2024-01-05", "close": 0.395, "volume": 573611.0}, {"date": "2024-01-08", "close": 0.385, "volume": 529054.0}, {"date": "2024-01-09", "close": 0.395, "volume": 70045.0}, {"date": "2024-01-10", "close": 0.385, "volume": 244314.0}, {"date": "2024-01-11", "close": 0.395, "volume": 1044022.0}, {"date": "2024-01-12", "close": 0.405, "volume": 801172.0}, {"date": "2024-01-15", "close": 0.39, "volume": 936702.0}, {"date": "2024-01-16", "close": 0.39, "volume": 414806.0}, {"date": "2024-01-17", "close": 0.37, "volume": 2409254.0}, {"date": "2024-01-18", "close": 0.39, "volume": 1912301.0}, {"date": "2024-01-19", "close": 0.365, "volume": 855022.0}, {"date": "2024-01-22", "close": 0.37, "volume": 1333303.0}, {"date": "2024-01-23", "close": 0.375, "volume": 552174.0}, {"date": "2024-01-24", "close": 0.37, "volume": 1230657.0}, {"date": "2024-01-25", "close": 0.375, "volume": 474618.0}, {"date": "2024-01-29", "close": 0.375, "volume": 1215934.0}, {"date": "2024-01-30", "close": 0.38, "volume": 336705.0}, {"date": "2024-01-31", "close": 0.38, "volume": 645132.0}, {"date": "2024-02-01", "close": 0.37, "volume": 483937.0}, {"date": "2024-02-02", "close": 0.375, "volume": 573558.0}, {"date": "2024-02-05", "close": 0.37, "volume": 1205664.0}, {"date": "2024-02-06", "close": 0.355, "volume": 753518.0}, {"date": "2024-02-07", "close": 0.375, "volume": 1171361.0}, {"date": "2024-02-08", "close": 0.37, "volume": 855420.0}, {"date": "2024-02-09", "close": 0.365, "volume": 1028845.0}, {"date": "2024-02-12", "close": 0.39, "volume": 1356792.0}, {"date": "2024-02-13", "close": 0.385, "volume": 208254.0}, {"date": "2024-02-14", "close": 0.38, "volume": 708718.0}, {"date": "2024-02-15", "close": 0.4, "volume": 374015.0}, {"date": "2024-02-16", "close": 0.415, "volume": 608337.0}, {"date": "2024-02-19", "close": 0.41, "volume": 532253.0}, {"date": "2024-02-20", "close": 0.405, "volume": 336462.0}, {"date": "2024-02-21", "close": 0.43, "volume": 1243839.0}, {"date": "2024-02-22", "close": 0.43, "volume": 1798147.0}, {"date": "2024-02-23", "close": 0.41, "volume": 564135.0}, {"date": "2024-02-26", "close": 0.41, "volume": 2246446.0}, {"date": "2024-02-27", "close": 0.395, "volume": 2560289.0}, {"date": "2024-02-28", "close": 0.39, "volume": 5111454.0}, {"date": "2024-02-29", "close": 0.385, "volume": 2215480.0}, {"date": "2024-03-01", "close": 0.395, "volume": 1580506.0}, {"date": "2024-03-04", "close": 0.41, "volume": 466684.0}, {"date": "2024-03-05", "close": 0.395, "volume": 201122.0}, {"date": "2024-03-06", "close": 0.385, "volume": 366191.0}, {"date": "2024-03-07", "close": 0.435, "volume": 1435295.0}, {"date": "2024-03-08", "close": 0.455, "volume": 5067848.0}, {"date": "2024-03-11", "close": 0.47, "volume": 2423267.0}, {"date": "2024-03-12", "close": 0.46, "volume": 1372602.0}, {"date": "2024-03-13", "close": 0.475, "volume": 2044894.0}, {"date": "2024-03-14", "close": 0.465, "volume": 563052.0}, {"date": "2024-03-15", "close": 0.445, "volume": 679903.0}, {"date": "2024-03-18", "close": 0.435, "volume": 1051188.0}, {"date": "2024-03-19", "close": 0.47, "volume": 561909.0}, {"date": "2024-03-20", "close": 0.445, "volume": 1204510.0}, {"date": "2024-03-21", "close": 0.45, "volume": 428595.0}, {"date": "2024-03-22", "close": 0.46, "volume": 905672.0}, {"date": "2024-03-25", "close": 0.46, "volume": 947645.0}, {"date": "2024-03-26", "close": 0.445, "volume": 212993.0}, {"date": "2024-03-27", "close": 0.445, "volume": 533347.0}, {"date": "2024-03-28", "close": 0.44, "volume": 1322061.0}, {"date": "2024-04-02", "close": 0.43, "volume": 760632.0}, {"date": "2024-04-03", "close": 0.41, "volume": 1164696.0}, {"date": "2024-04-04", "close": 0.435, "volume": 426367.0}, {"date": "2024-04-05", "close": 0.425, "volume": 166579.0}, {"date": "2024-04-08", "close": 0.425, "volume": 315248.0}, {"date": "2024-04-09", "close": 0.435, "volume": 482058.0}, {"date": "2024-04-10", "close": 0.42, "volume": 281405.0}, {"date": "2024-04-11", "close": 0.425, "volume": 555390.0}, {"date": "2024-04-12", "close": 0.42, "volume": 168058.0}, {"date": "2024-04-15", "close": 0.42, "volume": 381642.0}, {"date": "2024-04-16", "close": 0.41, "volume": 281031.0}, {"date": "2024-04-17", "close": 0.435, "volume": 952630.0}, {"date": "2024-04-18", "close": 0.43, "volume": 1483273.0}, {"date": "2024-04-19", "close": 0.45, "volume": 1844392.0}, {"date": "2024-04-22", "close": 0.47, "volume": 2014157.0}, {"date": "2024-04-23", "close": 0.485, "volume": 1225206.0}, {"date": "2024-04-24", "close": 0.475, "volume": 1278902.0}, {"date": "2024-04-26", "close": 0.48, "volume": 428210.0}, {"date": "2024-04-29", "close": 0.485, "volume": 448097.0}, {"date": "2024-04-30", "close": 0.49, "volume": 1337430.0}, {"date": "2024-05-01", "close": 0.49, "volume": 1661969.0}, {"date": "2024-05-02", "close": 0.465, "volume": 558071.0}, {"date": "2024-05-03", "close": 0.47, "volume": 224454.0}, {"date": "2024-05-06", "close": 0.46, "volume": 321361.0}, {"date": "2024-05-07", "close": 0.465, "volume": 249201.0}, {"date": "2024-05-08", "close": 0.45, "volume": 362249.0}, {"date": "2024-05-09", "close": 0.47, "volume": 306948.0}, {"date": "2024-05-10", "close": 0.47, "volume": 411406.0}, {"date": "2024-05-13", "close": 0.465, "volume": 280223.0}, {"date": "2024-05-14", "close": 0.45, "volume": 1251592.0}, {"date": "2024-05-15", "close": 0.44, "volume": 1526896.0}, {"date": "2024-05-16", "close": 0.44, "volume": 5099123.0}, {"date": "2024-05-17", "close": 0.45, "volume": 757556.0}, {"date": "2024-05-20", "close": 0.445, "volume": 257387.0}, {"date": "2024-05-21", "close": 0.46, "volume": 451203.0}, {"date": "2024-05-22", "close": 0.425, "volume": 402251.0}, {"date": "2024-05-23", "close": 0.415, "volume": 1848495.0}, {"date": "2024-05-24", "close": 0.445, "volume": 599713.0}, {"date": "2024-05-27", "close": 0.42, "volume": 869020.0}, {"date": "2024-05-28", "close": 0.435, "volume": 141490.0}, {"date": "2024-05-29", "close": 0.43, "volume": 578087.0}, {"date": "2024-05-30", "close": 0.43, "volume": 431038.0}, {"date": "2024-05-31", "close": 0.445, "volume": 604936.0}, {"date": "2024-06-03", "close": 0.45, "volume": 297268.0}, {"date": "2024-06-04", "close": 0.445, "volume": 511813.0}, {"date": "2024-06-05", "close": 0.45, "volume": 473506.0}, {"date": "2024-06-06", "close": 0.445, "volume": 409829.0}, {"date": "2024-06-07", "close": 0.46, "volume": 674047.0}, {"date": "2024-06-11", "close": 0.46, "volume": 636639.0}, {"date": "2024-06-12", "close": 0.47, "volume": 1793034.0}, {"date": "2024-06-13", "close": 0.46, "volume": 514745.0}, {"date": "2024-06-14", "close": 0.45, "volume": 1062970.0}, {"date": "2024-06-17", "close": 0.435, "volume": 538364.0}, {"date": "2024-06-18", "close": 0.46, "volume": 622257.0}, {"date": "2024-06-19", "close": 0.46, "volume": 538161.0}, {"date": "2024-06-20", "close": 0.475, "volume": 385187.0}, {"date": "2024-06-21", "close": 0.48, "volume": 667048.0}, {"date": "2024-06-24", "close": 0.48, "volume": 1240888.0}, {"date": "2024-06-25", "close": 0.495, "volume": 2274382.0}, {"date": "2024-06-26", "close": 0.495, "volume": 888177.0}, {"date": "2024-06-27", "close": 0.5, "volume": 669745.0}, {"date": "2024-06-28", "close": 0.505, "volume": 519985.0}, {"date": "2024-07-01", "close": 0.5, "volume": 726750.0}, {"date": "2024-07-02", "close": 0.495, "volume": 598585.0}, {"date": "2024-07-03", "close": 0.505, "volume": 563666.0}, {"date": "2024-07-04", "close": 0.51, "volume": 759316.0}, {"date": "2024-07-05", "close": 0.505, "volume": 407642.0}, {"date": "2024-07-08", "close": 0.505, "volume": 336924.0}, {"date": "2024-07-09", "close": 0.52, "volume": 336005.0}, {"date": "2024-07-10", "close": 0.5, "volume": 319290.0}, {"date": "2024-07-11", "close": 0.51, "volume": 151403.0}, {"date": "2024-07-12", "close": 0.52, "volume": 486556.0}, {"date": "2024-07-15", "close": 0.52, "volume": 538179.0}, {"date": "2024-07-16", "close": 0.52, "volume": 306886.0}, {"date": "2024-07-17", "close": 0.47, "volume": 1673890.0}, {"date": "2024-07-18", "close": 0.46, "volume": 821491.0}, {"date": "2024-07-19", "close": 0.475, "volume": 643317.0}, {"date": "2024-07-22", "close": 0.455, "volume": 367416.0}, {"date": "2024-07-23", "close": 0.47, "volume": 278659.0}, {"date": "2024-07-24", "close": 0.465, "volume": 347935.0}, {"date": "2024-07-25", "close": 0.465, "volume": 422587.0}, {"date": "2024-07-26", "close": 0.475, "volume": 574185.0}, {"date": "2024-07-29", "close": 0.485, "volume": 238199.0}, {"date": "2024-07-30", "close": 0.485, "volume": 243163.0}, {"date": "2024-07-31", "close": 0.48, "volume": 234107.0}, {"date": "2024-08-01", "close": 0.49, "volume": 131608.0}, {"date": "2024-08-02", "close": 0.49, "volume": 368496.0}, {"date": "2024-08-05", "close": 0.475, "volume": 915304.0}, {"date": "2024-08-06", "close": 0.46, "volume": 1229526.0}, {"date": "2024-08-07", "close": 0.47, "volume": 248067.0}, {"date": "2024-08-08", "close": 0.475, "volume": 443213.0}, {"date": "2024-08-09", "close": 0.46, "volume": 987235.0}, {"date": "2024-08-12", "close": 0.45, "volume": 1100182.0}, {"date": "2024-08-13", "close": 0.415, "volume": 1946889.0}, {"date": "2024-08-14", "close": 0.43, "volume": 475369.0}, {"date": "2024-08-15", "close": 0.44, "volume": 196642.0}, {"date": "2024-08-16", "close": 0.43, "volume": 490623.0}, {"date": "2024-08-19", "close": 0.415, "volume": 679716.0}, {"date": "2024-08-20", "close": 0.43, "volume": 125453.0}, {"date": "2024-08-21", "close": 0.43, "volume": 149153.0}, {"date": "2024-08-22", "close": 0.435, "volume": 1145043.0}, {"date": "2024-08-23", "close": 0.415, "volume": 659452.0}, {"date": "2024-08-26", "close": 0.52, "volume": 5574005.0}, {"date": "2024-08-27", "close": 0.535, "volume": 2043182.0}, {"date": "2024-08-28", "close": 0.54, "volume": 2167167.0}, {"date": "2024-08-29", "close": 0.54, "volume": 860201.0}, {"date": "2024-08-30", "close": 0.545, "volume": 737550.0}, {"date": "2024-09-02", "close": 0.545, "volume": 1633511.0}, {"date": "2024-09-03", "close": 0.52, "volume": 683504.0}, {"date": "2024-09-04", "close": 0.51, "volume": 4638064.0}, {"date": "2024-09-05", "close": 0.52, "volume": 1699408.0}, {"date": "2024-09-06", "close": 0.51, "volume": 1136386.0}, {"date": "2024-09-09", "close": 0.505, "volume": 901082.0}, {"date": "2024-09-10", "close": 0.5, "volume": 1677448.0}, {"date": "2024-09-11", "close": 0.525, "volume": 987169.0}, {"date": "2024-09-12", "close": 0.515, "volume": 699665.0}, {"date": "2024-09-13", "close": 0.5, "volume": 728690.0}, {"date": "2024-09-16", "close": 0.49, "volume": 890536.0}, {"date": "2024-09-17", "close": 0.495, "volume": 1893192.0}, {"date": "2024-09-18", "close": 0.51, "volume": 1152367.0}, {"date": "2024-09-19", "close": 0.52, "volume": 995732.0}, {"date": "2024-09-20", "close": 0.52, "volume": 3080551.0}, {"date": "2024-09-23", "close": 0.535, "volume": 440865.0}, {"date": "2024-09-24", "close": 0.54, "volume": 948319.0}, {"date": "2024-09-25", "close": 0.55, "volume": 577321.0}, {"date": "2024-09-26", "close": 0.57, "volume": 1226563.0}, {"date": "2024-09-27", "close": 0.585, "volume": 1065524.0}, {"date": "2024-09-30", "close": 0.585, "volume": 1242385.0}, {"date": "2024-10-01", "close": 0.58, "volume": 340615.0}, {"date": "2024-10-02", "close": 0.58, "volume": 318085.0}, {"date": "2024-10-03", "close": 0.565, "volume": 312995.0}, {"date": "2024-10-04", "close": 0.57, "volume": 367099.0}, {"date": "2024-10-07", "close": 0.575, "volume": 639261.0}, {"date": "2024-10-08", "close": 0.575, "volume": 482509.0}, {"date": "2024-10-09", "close": 0.57, "volume": 771432.0}, {"date": "2024-10-10", "close": 0.575, "volume": 571894.0}, {"date": "2024-10-11", "close": 0.565, "volume": 302988.0}, {"date": "2024-10-14", "close": 0.58, "volume": 529886.0}, {"date": "2024-10-15", "close": 0.57, "volume": 713879.0}, {"date": "2024-10-16", "close": 0.575, "volume": 619424.0}, {"date": "2024-10-17", "close": 0.565, "volume": 433403.0}, {"date": "2024-10-18", "close": 0.58, "volume": 378634.0}, {"date": "2024-10-21", "close": 0.595, "volume": 1282252.0}, {"date": "2024-10-22", "close": 0.635, "volume": 3081763.0}, {"date": "2024-10-23", "close": 0.635, "volume": 3736681.0}, {"date": "2024-10-24", "close": 0.66, "volume": 2091587.0}, {"date": "2024-10-25", "close": 0.665, "volume": 886960.0}, {"date": "2024-10-28", "close": 0.675, "volume": 961606.0}, {"date": "2024-10-29", "close": 0.665, "volume": 709558.0}, {"date": "2024-10-30", "close": 0.645, "volume": 855793.0}, {"date": "2024-10-31", "close": 0.675, "volume": 1032505.0}, {"date": "2024-11-01", "close": 0.665, "volume": 353586.0}, {"date": "2024-11-04", "close": 0.64, "volume": 516857.0}, {"date": "2024-11-05", "close": 0.645, "volume": 391650.0}, {"date": "2024-11-06", "close": 0.655, "volume": 209592.0}, {"date": "2024-11-07", "close": 0.65, "volume": 495499.0}, {"date": "2024-11-08", "close": 0.655, "volume": 1257770.0}, {"date": "2024-11-11", "close": 0.62, "volume": 590930.0}, {"date": "2024-11-12", "close": 0.65, "volume": 623947.0}, {"date": "2024-11-13", "close": 0.63, "volume": 924064.0}, {"date": "2024-11-14", "close": 0.625, "volume": 589251.0}, {"date": "2024-11-15", "close": 0.635, "volume": 111529.0}, {"date": "2024-11-18", "close": 0.62, "volume": 411637.0}, {"date": "2024-11-19", "close": 0.62, "volume": 711399.0}, {"date": "2024-11-20", "close": 0.65, "volume": 966744.0}, {"date": "2024-11-21", "close": 0.665, "volume": 949883.0}, {"date": "2024-11-22", "close": 0.66, "volume": 695249.0}, {"date": "2024-11-25", "close": 0.665, "volume": 279973.0}, {"date": "2024-11-26", "close": 0.665, "volume": 396951.0}, {"date": "2024-11-27", "close": 0.66, "volume": 255422.0}, {"date": "2024-11-28", "close": 0.685, "volume": 1696119.0}, {"date": "2024-11-29", "close": 0.7, "volume": 542938.0}, {"date": "2024-12-02", "close": 0.72, "volume": 1504883.0}, {"date": "2024-12-03", "close": 0.725, "volume": 848746.0}, {"date": "2024-12-04", "close": 0.75, "volume": 1648627.0}, {"date": "2024-12-05", "close": 0.775, "volume": 2223811.0}, {"date": "2024-12-06", "close": 0.78, "volume": 1784423.0}, {"date": "2024-12-09", "close": 0.78, "volume": 1134890.0}, {"date": "2024-12-10", "close": 0.79, "volume": 2735707.0}, {"date": "2024-12-11", "close": 0.8, "volume": 1268562.0}, {"date": "2024-12-12", "close": 0.785, "volume": 1170001.0}, {"date": "2024-12-13", "close": 0.775, "volume": 440643.0}, {"date": "2024-12-16", "close": 0.775, "volume": 457752.0}, {"date": "2024-12-17", "close": 0.755, "volume": 315605.0}, {"date": "2024-12-18", "close": 0.775, "volume": 2252350.0}, {"date": "2024-12-19", "close": 0.745, "volume": 485300.0}, {"date": "2024-12-20", "close": 0.725, "volume": 662683.0}, {"date": "2024-12-23", "close": 0.73, "volume": 506615.0}, {"date": "2024-12-24", "close": 0.735, "volume": 76924.0}, {"date": "2024-12-27", "close": 0.74, "volume": 457585.0}, {"date": "2024-12-30", "close": 0.74, "volume": 313867.0}, {"date": "2024-12-31", "close": 0.735, "volume": 99991.0}, {"date": "2025-01-02", "close": 0.71, "volume": 523675.0}, {"date": "2025-01-03", "close": 0.725, "volume": 185502.0}, {"date": "2025-01-06", "close": 0.73, "volume": 440737.0}, {"date": "2025-01-07", "close": 0.725, "volume": 193839.0}, {"date": "2025-01-08", "close": 0.7, "volume": 388847.0}, {"date": "2025-01-09", "close": 0.69, "volume": 385087.0}, {"date": "2025-01-10", "close": 0.695, "volume": 578782.0}, {"date": "2025-01-13", "close": 0.71, "volume": 283628.0}, {"date": "2025-01-14", "close": 0.69, "volume": 777217.0}, {"date": "2025-01-15", "close": 0.685, "volume": 459098.0}, {"date": "2025-01-16", "close": 0.68, "volume": 640517.0}, {"date": "2025-01-17", "close": 0.7, "volume": 303197.0}, {"date": "2025-01-20", "close": 0.735, "volume": 563769.0}, {"date": "2025-01-21", "close": 0.765, "volume": 1135630.0}, {"date": "2025-01-22", "close": 0.76, "volume": 1486093.0}, {"date": "2025-01-23", "close": 0.85, "volume": 7981658.0}, {"date": "2025-01-24", "close": 0.855, "volume": 2315569.0}, {"date": "2025-01-28", "close": 0.835, "volume": 1705813.0}, {"date": "2025-01-29", "close": 0.885, "volume": 3376592.0}, {"date": "2025-01-30", "close": 0.88, "volume": 875860.0}, {"date": "2025-01-31", "close": 0.89, "volume": 1461914.0}, {"date": "2025-02-03", "close": 0.85, "volume": 1186364.0}, {"date": "2025-02-04", "close": 0.85, "volume": 861993.0}, {"date": "2025-02-05", "close": 0.85, "volume": 315512.0}, {"date": "2025-02-06", "close": 0.845, "volume": 660825.0}, {"date": "2025-02-07", "close": 0.815, "volume": 551649.0}, {"date": "2025-02-10", "close": 0.81, "volume": 328376.0}, {"date": "2025-02-11", "close": 0.815, "volume": 1461116.0}, {"date": "2025-02-12", "close": 0.83, "volume": 342752.0}, {"date": "2025-02-13", "close": 0.835, "volume": 532650.0}, {"date": "2025-02-14", "close": 0.85, "volume": 1325065.0}, {"date": "2025-02-17", "close": 0.86, "volume": 485547.0}, {"date": "2025-02-18", "close": 0.88, "volume": 1089304.0}, {"date": "2025-02-19", "close": 0.87, "volume": 597086.0}, {"date": "2025-02-20", "close": 0.865, "volume": 508547.0}, {"date": "2025-02-21", "close": 0.835, "volume": 1078280.0}, {"date": "2025-02-24", "close": 0.87, "volume": 1553930.0}, {"date": "2025-02-25", "close": 0.78, "volume": 5413295.0}, {"date": "2025-02-26", "close": 0.725, "volume": 2223864.0}, {"date": "2025-02-27", "close": 0.71, "volume": 2185970.0}, {"date": "2025-02-28", "close": 0.715, "volume": 1562973.0}, {"date": "2025-03-03", "close": 0.685, "volume": 1347500.0}, {"date": "2025-03-04", "close": 0.71, "volume": 1520031.0}, {"date": "2025-03-05", "close": 0.725, "volume": 788901.0}, {"date": "2025-03-06", "close": 0.745, "volume": 1768661.0}, {"date": "2025-03-07", "close": 0.735, "volume": 1474034.0}, {"date": "2025-03-10", "close": 0.74, "volume": 1003711.0}, {"date": "2025-03-11", "close": 0.69, "volume": 1716447.0}, {"date": "2025-03-12", "close": 0.69, "volume": 672114.0}, {"date": "2025-03-13", "close": 0.66, "volume": 493890.0}, {"date": "2025-03-14", "close": 0.67, "volume": 720626.0}, {"date": "2025-03-17", "close": 0.67, "volume": 348701.0}, {"date": "2025-03-18", "close": 0.665, "volume": 309863.0}, {"date": "2025-03-19", "close": 0.69, "volume": 681281.0}, {"date": "2025-03-20", "close": 0.7, "volume": 622362.0}, {"date": "2025-03-21", "close": 0.695, "volume": 583269.0}, {"date": "2025-03-24", "close": 0.695, "volume": 345210.0}, {"date": "2025-03-25", "close": 0.69, "volume": 717231.0}, {"date": "2025-03-26", "close": 0.715, "volume": 714606.0}, {"date": "2025-03-27", "close": 0.725, "volume": 428033.0}, {"date": "2025-03-28", "close": 0.73, "volume": 493935.0}, {"date": "2025-03-31", "close": 0.71, "volume": 545636.0}, {"date": "2025-04-01", "close": 0.7, "volume": 193643.0}, {"date": "2025-04-02", "close": 0.71, "volume": 160271.0}, {"date": "2025-04-03", "close": 0.7, "volume": 777139.0}, {"date": "2025-04-04", "close": 0.665, "volume": 1274922.0}, {"date": "2025-04-07", "close": 0.595, "volume": 3332071.0}, {"date": "2025-04-08", "close": 0.635, "volume": 1240021.0}, {"date": "2025-04-09", "close": 0.6, "volume": 827699.0}, {"date": "2025-04-10", "close": 0.67, "volume": 1713870.0}, {"date": "2025-04-11", "close": 0.67, "volume": 715696.0}, {"date": "2025-04-14", "close": 0.68, "volume": 467729.0}, {"date": "2025-04-15", "close": 0.67, "volume": 473534.0}, {"date": "2025-04-16", "close": 0.665, "volume": 489434.0}, {"date": "2025-04-17", "close": 0.68, "volume": 650793.0}, {"date": "2025-04-22", "close": 0.675, "volume": 318232.0}, {"date": "2025-04-23", "close": 0.73, "volume": 1268912.0}, {"date": "2025-04-24", "close": 0.745, "volume": 2305055.0}, {"date": "2025-04-28", "close": 0.755, "volume": 987213.0}, {"date": "2025-04-29", "close": 0.745, "volume": 1413954.0}, {"date": "2025-04-30", "close": 0.745, "volume": 814603.0}, {"date": "2025-05-01", "close": 0.74, "volume": 2840817.0}, {"date": "2025-05-02", "close": 0.76, "volume": 874286.0}, {"date": "2025-05-05", "close": 0.74, "volume": 1365922.0}, {"date": "2025-05-06", "close": 0.735, "volume": 677189.0}, {"date": "2025-05-07", "close": 0.745, "volume": 953769.0}, {"date": "2025-05-08", "close": 0.74, "volume": 908065.0}, {"date": "2025-05-09", "close": 0.75, "volume": 3426467.0}, {"date": "2025-05-12", "close": 0.74, "volume": 251498.0}, {"date": "2025-05-13", "close": 0.75, "volume": 604541.0}, {"date": "2025-05-14", "close": 0.735, "volume": 208923.0}, {"date": "2025-05-15", "close": 0.735, "volume": 408476.0}, {"date": "2025-05-16", "close": 0.735, "volume": 536351.0}, {"date": "2025-05-19", "close": 0.695, "volume": 1145201.0}, {"date": "2025-05-20", "close": 0.72, "volume": 579982.0}, {"date": "2025-05-21", "close": 0.715, "volume": 387418.0}, {"date": "2025-05-22", "close": 0.715, "volume": 279124.0}, {"date": "2025-05-23", "close": 0.72, "volume": 801123.0}, {"date": "2025-05-26", "close": 0.735, "volume": 776397.0}, {"date": "2025-05-27", "close": 0.74, "volume": 485759.0}, {"date": "2025-05-28", "close": 0.71, "volume": 920549.0}, {"date": "2025-05-29", "close": 0.725, "volume": 913140.0}, {"date": "2025-05-30", "close": 0.73, "volume": 208772.0}, {"date": "2025-06-02", "close": 0.695, "volume": 760776.0}, {"date": "2025-06-03", "close": 0.695, "volume": 493226.0}, {"date": "2025-06-04", "close": 0.695, "volume": 1772604.0}, {"date": "2025-06-05", "close": 0.705, "volume": 507396.0}, {"date": "2025-06-06", "close": 0.695, "volume": 567844.0}, {"date": "2025-06-10", "close": 0.685, "volume": 1068719.0}, {"date": "2025-06-11", "close": 0.685, "volume": 102906.0}, {"date": "2025-06-12", "close": 0.685, "volume": 339739.0}, {"date": "2025-06-13", "close": 0.66, "volume": 1103344.0}, {"date": "2025-06-16", "close": 0.66, "volume": 590635.0}, {"date": "2025-06-17", "close": 0.665, "volume": 547550.0}, {"date": "2025-06-18", "close": 0.63, "volume": 495871.0}, {"date": "2025-06-19", "close": 0.615, "volume": 1026905.0}, {"date": "2025-06-20", "close": 0.605, "volume": 3291172.0}, {"date": "2025-06-23", "close": 0.59, "volume": 1654080.0}, {"date": "2025-06-24", "close": 0.6, "volume": 2014142.0}, {"date": "2025-06-25", "close": 0.61, "volume": 2065860.0}, {"date": "2025-06-26", "close": 0.6, "volume": 3777522.0}, {"date": "2025-06-27", "close": 0.635, "volume": 3752491.0}, {"date": "2025-06-30", "close": 0.64, "volume": 1735780.0}, {"date": "2025-07-01", "close": 0.62, "volume": 1115241.0}, {"date": "2025-07-02", "close": 0.61, "volume": 1192623.0}, {"date": "2025-07-03", "close": 0.615, "volume": 1412309.0}, {"date": "2025-07-04", "close": 0.665, "volume": 2657393.0}, {"date": "2025-07-07", "close": 0.655, "volume": 798548.0}, {"date": "2025-07-08", "close": 0.68, "volume": 2052572.0}, {"date": "2025-07-09", "close": 0.67, "volume": 1120923.0}, {"date": "2025-07-10", "close": 0.72, "volume": 2394768.0}, {"date": "2025-07-11", "close": 0.715, "volume": 945166.0}, {"date": "2025-07-14", "close": 0.735, "volume": 685297.0}, {"date": "2025-07-15", "close": 0.76, "volume": 1154777.0}, {"date": "2025-07-16", "close": 0.75, "volume": 354221.0}, {"date": "2025-07-17", "close": 0.75, "volume": 684281.0}, {"date": "2025-07-18", "close": 0.765, "volume": 855772.0}, {"date": "2025-07-21", "close": 0.775, "volume": 1091592.0}, {"date": "2025-07-22", "close": 0.725, "volume": 4240635.0}, {"date": "2025-07-23", "close": 0.735, "volume": 842176.0}, {"date": "2025-07-24", "close": 0.74, "volume": 1178577.0}, {"date": "2025-07-25", "close": 0.715, "volume": 423273.0}, {"date": "2025-07-28", "close": 0.71, "volume": 826239.0}, {"date": "2025-07-29", "close": 0.695, "volume": 984760.0}, {"date": "2025-07-30", "close": 0.695, "volume": 530695.0}, {"date": "2025-07-31", "close": 0.705, "volume": 340401.0}, {"date": "2025-08-01", "close": 0.695, "volume": 276032.0}, {"date": "2025-08-04", "close": 0.7, "volume": 1026177.0}, {"date": "2025-08-05", "close": 0.69, "volume": 1364645.0}, {"date": "2025-08-06", "close": 0.685, "volume": 347394.0}, {"date": "2025-08-07", "close": 0.705, "volume": 585127.0}, {"date": "2025-08-08", "close": 0.695, "volume": 441345.0}, {"date": "2025-08-11", "close": 0.685, "volume": 484834.0}, {"date": "2025-08-12", "close": 0.665, "volume": 605664.0}, {"date": "2025-08-13", "close": 0.69, "volume": 706084.0}, {"date": "2025-08-14", "close": 0.68, "volume": 395977.0}, {"date": "2025-08-15", "close": 0.675, "volume": 397746.0}, {"date": "2025-08-18", "close": 0.685, "volume": 387211.0}, {"date": "2025-08-19", "close": 0.68, "volume": 318673.0}, {"date": "2025-08-20", "close": 0.67, "volume": 506559.0}, {"date": "2025-08-21", "close": 0.685, "volume": 420431.0}, {"date": "2025-08-22", "close": 0.665, "volume": 688570.0}, {"date": "2025-08-25", "close": 0.715, "volume": 2348089.0}, {"date": "2025-08-26", "close": 0.745, "volume": 2868578.0}, {"date": "2025-08-27", "close": 0.735, "volume": 832151.0}, {"date": "2025-08-28", "close": 0.765, "volume": 1033499.0}, {"date": "2025-08-29", "close": 0.8, "volume": 2808388.0}, {"date": "2025-09-01", "close": 0.785, "volume": 703042.0}, {"date": "2025-09-02", "close": 0.79, "volume": 862920.0}, {"date": "2025-09-03", "close": 0.785, "volume": 869902.0}, {"date": "2025-09-04", "close": 0.79, "volume": 1305522.0}, {"date": "2025-09-05", "close": 0.785, "volume": 2177607.0}, {"date": "2025-09-08", "close": 0.805, "volume": 824853.0}, {"date": "2025-09-09", "close": 0.78, "volume": 782813.0}, {"date": "2025-09-10", "close": 0.785, "volume": 565166.0}, {"date": "2025-09-11", "close": 0.795, "volume": 1510436.0}, {"date": "2025-09-12", "close": 0.77, "volume": 485646.0}, {"date": "2025-09-15", "close": 0.765, "volume": 406237.0}, {"date": "2025-09-16", "close": 0.765, "volume": 170904.0}, {"date": "2025-09-17", "close": 0.785, "volume": 928621.0}, {"date": "2025-09-18", "close": 0.79, "volume": 735163.0}, {"date": "2025-09-19", "close": 0.76, "volume": 1161237.0}, {"date": "2025-09-22", "close": 0.75, "volume": 979479.0}, {"date": "2025-09-23", "close": 0.755, "volume": 1604526.0}, {"date": "2025-09-24", "close": 0.755, "volume": 1145425.0}, {"date": "2025-09-25", "close": 0.77, "volume": 878580.0}, {"date": "2025-09-26", "close": 0.75, "volume": 689873.0}, {"date": "2025-09-29", "close": 0.765, "volume": 999031.0}, {"date": "2025-09-30", "close": 0.76, "volume": 328704.0}, {"date": "2025-10-01", "close": 0.775, "volume": 1236650.0}, {"date": "2025-10-02", "close": 0.775, "volume": 1097716.0}, {"date": "2025-10-03", "close": 0.77, "volume": 469590.0}, {"date": "2025-10-06", "close": 0.745, "volume": 692695.0}, {"date": "2025-10-07", "close": 0.75, "volume": 672319.0}, {"date": "2025-10-08", "close": 0.75, "volume": 860756.0}, {"date": "2025-10-09", "close": 0.75, "volume": 429261.0}, {"date": "2025-10-10", "close": 0.795, "volume": 2469350.0}, {"date": "2025-10-13", "close": 0.82, "volume": 2574823.0}, {"date": "2025-10-14", "close": 0.835, "volume": 1536479.0}, {"date": "2025-10-15", "close": 0.84, "volume": 1031019.0}, {"date": "2025-10-16", "close": 0.855, "volume": 1947042.0}, {"date": "2025-10-17", "close": 0.83, "volume": 907085.0}, {"date": "2025-10-20", "close": 0.83, "volume": 816744.0}, {"date": "2025-10-21", "close": 0.895, "volume": 2608208.0}, {"date": "2025-10-22", "close": 0.935, "volume": 6303316.0}, {"date": "2025-10-23", "close": 0.91, "volume": 1544408.0}, {"date": "2025-10-24", "close": 0.895, "volume": 722603.0}, {"date": "2025-10-27", "close": 0.93, "volume": 1625666.0}, {"date": "2025-10-28", "close": 0.915, "volume": 709314.0}, {"date": "2025-10-29", "close": 0.915, "volume": 3256718.0}, {"date": "2025-10-30", "close": 0.895, "volume": 684933.0}, {"date": "2025-10-31", "close": 0.915, "volume": 1855883.0}, {"date": "2025-11-03", "close": 0.91, "volume": 963640.0}, {"date": "2025-11-04", "close": 0.9, "volume": 546447.0}, {"date": "2025-11-05", "close": 0.875, "volume": 937761.0}, {"date": "2025-11-06", "close": 0.87, "volume": 266341.0}, {"date": "2025-11-07", "close": 0.85, "volume": 657464.0}, {"date": "2025-11-10", "close": 0.86, "volume": 630374.0}, {"date": "2025-11-11", "close": 0.865, "volume": 571279.0}, {"date": "2025-11-12", "close": 0.86, "volume": 384015.0}, {"date": "2025-11-13", "close": 0.86, "volume": 537674.0}, {"date": "2025-11-14", "close": 0.81, "volume": 1036036.0}, {"date": "2025-11-17", "close": 0.825, "volume": 355504.0}, {"date": "2025-11-18", "close": 0.785, "volume": 923094.0}, {"date": "2025-11-19", "close": 0.77, "volume": 317973.0}, {"date": "2025-11-20", "close": 0.79, "volume": 688570.0}, {"date": "2025-11-21", "close": 0.79, "volume": 871314.0}, {"date": "2025-11-24", "close": 0.815, "volume": 499734.0}, {"date": "2025-11-25", "close": 0.825, "volume": 435400.0}, {"date": "2025-11-26", "close": 0.845, "volume": 724271.0}, {"date": "2025-11-27", "close": 0.86, "volume": 384270.0}, {"date": "2025-11-28", "close": 0.865, "volume": 1051130.0}, {"date": "2025-12-01", "close": 0.86, "volume": 727022.0}, {"date": "2025-12-02", "close": 0.85, "volume": 258164.0}, {"date": "2025-12-03", "close": 0.865, "volume": 284081.0}, {"date": "2025-12-04", "close": 0.85, "volume": 454538.0}, {"date": "2025-12-05", "close": 0.83, "volume": 440033.0}, {"date": "2025-12-08", "close": 0.825, "volume": 192211.0}, {"date": "2025-12-09", "close": 0.815, "volume": 250335.0}, {"date": "2025-12-10", "close": 0.82, "volume": 1154947.0}, {"date": "2025-12-11", "close": 0.81, "volume": 1077052.0}, {"date": "2025-12-12", "close": 0.815, "volume": 657337.0}, {"date": "2025-12-15", "close": 0.785, "volume": 1501123.0}, {"date": "2025-12-16", "close": 0.765, "volume": 410730.0}, {"date": "2025-12-17", "close": 0.76, "volume": 484978.0}, {"date": "2025-12-18", "close": 0.795, "volume": 876006.0}, {"date": "2025-12-19", "close": 0.8, "volume": 791062.0}, {"date": "2025-12-22", "close": 0.785, "volume": 745515.0}, {"date": "2025-12-23", "close": 0.8, "volume": 202533.0}, {"date": "2025-12-24", "close": 0.8, "volume": 193722.0}, {"date": "2025-12-29", "close": 0.81, "volume": 149516.0}, {"date": "2025-12-30", "close": 0.785, "volume": 301502.0}, {"date": "2025-12-31", "close": 0.795, "volume": 79993.0}, {"date": "2026-01-02", "close": 0.79, "volume": 117688.0}, {"date": "2026-01-05", "close": 0.755, "volume": 1968194.0}, {"date": "2026-01-06", "close": 0.775, "volume": 625660.0}, {"date": "2026-01-07", "close": 0.79, "volume": 512595.0}, {"date": "2026-01-08", "close": 0.8, "volume": 364681.0}, {"date": "2026-01-09", "close": 0.79, "volume": 314608.0}, {"date": "2026-01-12", "close": 0.81, "volume": 516254.0}, {"date": "2026-01-13", "close": 0.79, "volume": 658856.0}, {"date": "2026-01-14", "close": 0.77, "volume": 269583.0}, {"date": "2026-01-15", "close": 0.755, "volume": 539271.0}, {"date": "2026-01-16", "close": 0.78, "volume": 558950.0}, {"date": "2026-01-19", "close": 0.785, "volume": 443549.0}, {"date": "2026-01-20", "close": 0.84, "volume": 1233916.0}, {"date": "2026-01-21", "close": 0.795, "volume": 2391256.0}, {"date": "2026-01-22", "close": 0.775, "volume": 787461.0}, {"date": "2026-01-23", "close": 0.79, "volume": 846516.0}, {"date": "2026-01-27", "close": 0.785, "volume": 838753.0}, {"date": "2026-01-28", "close": 0.78, "volume": 1319543.0}, {"date": "2026-01-29", "close": 0.79, "volume": 661276.0}, {"date": "2026-01-30", "close": 0.755, "volume": 2131043.0}, {"date": "2026-02-02", "close": 0.755, "volume": 3306838.0}, {"date": "2026-02-03", "close": 0.74, "volume": 1193025.0}, {"date": "2026-02-04", "close": 0.68, "volume": 3123688.0}, {"date": "2026-02-05", "close": 0.74, "volume": 2883645.0}, {"date": "2026-02-06", "close": 0.695, "volume": 1791699.0}, {"date": "2026-02-09", "close": 0.705, "volume": 1228939.0}, {"date": "2026-02-10", "close": 0.715, "volume": 124746.0}, {"date": "2026-02-11", "close": 0.725, "volume": 342122.0}, {"date": "2026-02-12", "close": 0.69, "volume": 716838.0}, {"date": "2026-02-13", "close": 0.67, "volume": 696580.0}, {"date": "2026-02-17", "close": 0.77, "volume": 8229740.0}, {"date": "2026-02-18", "close": 0.76, "volume": 668404.0}, {"date": "2026-02-19", "close": 0.765, "volume": 1076584.0}, {"date": "2026-02-20", "close": 0.75, "volume": 825863.0}, {"date": "2026-02-23", "close": 0.715, "volume": 919927.0}, {"date": "2026-02-24", "close": 0.715, "volume": 1096775.0}, {"date": "2026-02-25", "close": 0.725, "volume": 531900.0}, {"date": "2026-02-26", "close": 0.715, "volume": 1087969.0}, {"date": "2026-02-27", "close": 0.765, "volume": 1895181.0}, {"date": "2026-03-02", "close": 0.75, "volume": 906416.0}, {"date": "2026-03-03", "close": 0.745, "volume": 357407.0}, {"date": "2026-03-04", "close": 0.745, "volume": 1069032.0}, {"date": "2026-03-05", "close": 0.76, "volume": 360872.0}, {"date": "2026-03-06", "close": 0.76, "volume": 2872108.0}, {"date": "2026-03-09", "close": 0.73, "volume": 770326.0}, {"date": "2026-03-10", "close": 0.75, "volume": 417145.0}, {"date": "2026-03-11", "close": 0.73, "volume": 277927.0}, {"date": "2026-03-12", "close": 0.705, "volume": 746400.0}, {"date": "2026-03-13", "close": 0.7, "volume": 255958.0}, {"date": "2026-03-16", "close": 0.705, "volume": 923667.0}, {"date": "2026-03-17", "close": 0.68, "volume": 607474.0}, {"date": "2026-03-18", "close": 0.69, "volume": 488798.0}, {"date": "2026-03-19", "close": 0.665, "volume": 5073698.0}, {"date": "2026-03-20", "close": 0.66, "volume": 520599.0}, {"date": "2026-03-23", "close": 0.63, "volume": 2030003.0}, {"date": "2026-03-24", "close": 0.64, "volume": 589457.0}, {"date": "2026-03-25", "close": 0.66, "volume": 211814.0}, {"date": "2026-03-26", "close": 0.66, "volume": 212616.0}, {"date": "2026-03-27", "close": 0.65, "volume": 543403.0}, {"date": "2026-03-30", "close": 0.64, "volume": 510247.0}, {"date": "2026-03-31", "close": 0.645, "volume": 490683.0}, {"date": "2026-04-01", "close": 0.675, "volume": 827857.0}, {"date": "2026-04-02", "close": 0.665, "volume": 540059.0}, {"date": "2026-04-07", "close": 0.67, "volume": 236690.0}, {"date": "2026-04-08", "close": 0.69, "volume": 1114185.0}, {"date": "2026-04-09", "close": 0.69, "volume": 1459523.0}, {"date": "2026-04-10", "close": 0.695, "volume": 4151993.0}, {"date": "2026-04-13", "close": 0.685, "volume": 449128.0}, {"date": "2026-04-14", "close": 0.69, "volume": 451687.0}, {"date": "2026-04-15", "close": 0.695, "volume": 607020.0}, {"date": "2026-04-16", "close": 0.715, "volume": 1204063.0}, {"date": "2026-04-17", "close": 0.72, "volume": 559121.0}, {"date": "2026-04-20", "close": 0.74, "volume": 533111.0}, {"date": "2026-04-21", "close": 0.735, "volume": 429603.0}, {"date": "2026-04-22", "close": 0.755, "volume": 766951.0}, {"date": "2026-04-23", "close": 0.725, "volume": 679374.0}, {"date": "2026-04-24", "close": 0.695, "volume": 484782.0}, {"date": "2026-04-27", "close": 0.69, "volume": 262964.0}, {"date": "2026-04-28", "close": 0.67, "volume": 608039.0}, {"date": "2026-04-29", "close": 0.67, "volume": 729601.0}, {"date": "2026-04-30", "close": 0.68, "volume": 419103.0}, {"date": "2026-05-01", "close": 0.685, "volume": 385744.0}, {"date": "2026-05-04", "close": 0.685, "volume": 191898.0}, {"date": "2026-05-05", "close": 0.67, "volume": 716294.0}, {"date": "2026-05-06", "close": 0.69, "volume": 912721.0}, {"date": "2026-05-07", "close": 0.715, "volume": 1089773.0}, {"date": "2026-05-08", "close": 0.71, "volume": 361887.0}, {"date": "2026-05-11", "close": 0.695, "volume": 741839.0}, {"date": "2026-05-12", "close": 0.7, "volume": 1053321.0}, {"date": "2026-05-13", "close": 0.675, "volume": 1673001.0}, {"date": "2026-05-14", "close": 0.695, "volume": 763526.0}, {"date": "2026-05-15", "close": 0.695, "volume": 1681248.0}, {"date": "2026-05-18", "close": 0.67, "volume": 388673.0}, {"date": "2026-05-19", "close": 0.655, "volume": 384295.0}, {"date": "2026-05-20", "close": 0.64, "volume": 527316.0}, {"date": "2026-05-21", "close": 0.69, "volume": 529977.0}, {"date": "2026-05-22", "close": 0.685, "volume": 704441.0}, {"date": "2026-05-25", "close": 0.695, "volume": 692815.0}, {"date": "2026-05-26", "close": 0.69, "volume": 552995.0}, {"date": "2026-05-27", "close": 0.7, "volume": 416673.0}, {"date": "2026-05-28", "close": 0.68, "volume": 574318.0}, {"date": "2026-05-29", "close": 0.69, "volume": 330871.0}, {"date": "2026-06-01", "close": 0.71, "volume": 602113.0}, {"date": "2026-06-02", "close": 0.72, "volume": 441472.0}, {"date": "2026-06-03", "close": 0.71, "volume": 394359.0}, {"date": "2026-06-04", "close": 0.705, "volume": 244664.0}, {"date": "2026-06-05", "close": 0.73, "volume": 367630.0}, {"date": "2026-06-09", "close": 0.735, "volume": 838702.0}, {"date": "2026-06-10", "close": 0.73, "volume": 787098.0}, {"date": "2026-06-11", "close": 0.695, "volume": 836982.0}, {"date": "2026-06-12", "close": 0.695, "volume": 1171082.0}, {"date": "2026-06-15", "close": 0.73, "volume": 1035671.0}, {"date": "2026-06-16", "close": 0.72, "volume": 493202.0}, {"date": "2026-06-17", "close": 0.71, "volume": 1850600.0}, {"date": "2026-06-18", "close": 0.7, "volume": 1260876.0}, {"date": "2026-06-19", "close": 0.7, "volume": 1340880.0}, {"date": "2026-06-22", "close": 0.69, "volume": 1811287.0}, {"date": "2026-06-23", "close": 0.685, "volume": 992139.0}, {"date": "2026-06-24", "close": 0.67, "volume": 3352606.0}, {"date": "2026-06-25", "close": 0.63, "volume": 3160098.0}, {"date": "2026-06-26", "close": 0.635, "volume": 545705.0}, {"date": "2026-06-29", "close": 0.66, "volume": 1242853.0}, {"date": "2026-06-30", "close": 0.675, "volume": 1309334.0}, {"date": "2026-07-01", "close": 0.675, "volume": 1505983.0}, {"date": "2026-07-02", "close": 0.685, "volume": 1090751.0}, {"date": "2026-07-03", "close": 0.69, "volume": 1561468.0}, {"date": "2026-07-06", "close": 0.69, "volume": 905280.0}, {"date": "2026-07-07", "close": 0.705, "volume": 1684608.0}, {"date": "2026-07-08", "close": 0.71, "volume": 1570512.0}, {"date": "2026-07-09", "close": 0.72, "volume": 783910.0}, {"date": "2026-07-10", "close": 0.73, "volume": 686497.0}, {"date": "2026-07-13", "close": 0.72, "volume": 455941.0}, {"date": "2026-07-14", "close": 0.72, "volume": 161347.0}, {"date": "2026-07-15", "close": 0.725, "volume": 933950.0}, {"date": "2026-07-16", "close": 0.715, "volume": 167938.0}, {"date": "2026-07-17", "close": 0.71, "volume": 370608.0}, {"date": "2026-07-20", "close": 0.69, "volume": 329598.0}, {"date": "2026-07-21", "close": 0.685, "volume": 107261.0}, {"date": "2026-07-22", "close": 0.71, "volume": 387399.0}, {"date": "2026-07-23", "close": 0.675, "volume": 557293.0}, {"date": "2026-07-24", "close": 0.66, "volume": 1085594.0}, {"date": "2026-07-27", "close": 0.665, "volume": 906774.0}, {"date": "2026-07-28", "close": 0.685, "volume": 298472.0}, {"date": "2026-07-29", "close": 0.7, "volume": 1488462.0}, {"date": "2026-07-30", "close": 0.69, "volume": 1002589.0}, {"date": "2026-07-31", "close": 0.725, "volume": 2184103.0}, {"date": "2026-08-03", "close": 0.725, "volume": 1528400.0}, {"date": "2026-08-04", "close": 0.745, "volume": 1602020.0}, {"date": "2026-08-05", "close": 0.76, "volume": 1818086.0}, {"date": "2026-08-06", "close": 0.775, "volume": 653110.0}, {"date": "2026-08-07", "close": 0.775, "volume": 1032987.0}, {"date": "2026-08-10", "close": 0.78, "volume": 875858.0}, {"date": "2026-08-11", "close": 0.77, "volume": 600282.0}, {"date": "2026-08-12", "close": 0.775, "volume": 1265460.0}, {"date": "2026-08-13", "close": 0.755, "volume": 1158763.0}, {"date": "2026-08-14", "close": 0.775, "volume": 473026.0}, {"date": "2026-08-17", "close": 0.715, "volume": 1339774.0}, {"date": "2026-08-18", "close": 0.74, "volume": 1120900.0}, {"date": "2026-08-19", "close": 0.71, "volume": 1099026.0}, {"date": "2026-08-20", "close": 0.725, "volume": 673076.0}, {"date": "2026-08-21", "close": 0.69, "volume": 2178781.0}, {"date": "2026-08-24", "close": 0.73, "volume": 1536213.0}, {"date": "2026-08-25", "close": 0.725, "volume": 599531.0}, {"date": "2026-08-26", "close": 0.74, "volume": 979750.0}, {"date": "2026-08-27", "close": 0.715, "volume": 171605.0}, {"date": "2026-08-28", "close": 0.715, "volume": 505968.0}, {"date": "2026-08-31", "close": 0.68, "volume": 3565183.0}, {"date": "2026-09-01", "close": 0.65, "volume": 2044969.0}, {"date": "2026-09-02", "close": 0.635, "volume": 1318719.0}, {"date": "2026-09-03", "close": 0.61, "volume": 3184663.0}, {"date": "2026-09-04", "close": 0.62, "volume": 1332003.0}, {"date": "2026-09-07", "close": 0.605, "volume": 896884.0}], "refreshing": true}