{"ticker": "VYS", "overview": {"name": "Vysarn Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "VYS", "has_prices": true, "as_of": "2026-09-07", "last": 1.01, "prev_close": 0.995, "change": 0.015000000000000013, "change_pct": 0.015075376884422124, "session_volume": 905879.0, "vwap_5": 1.0134614728986506, "vwap_20": 1.084038476847294, "vwap_60": 1.067008705093382, "vwap_250": 0.8262429444073667, "high_52w": 1.165, "low_52w": 0.59, "avg_volume_20": 925182.35, "sessions": 400, "market_cap": {"value": 490466713.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASXSH-03135888", "src": "ASX", "ticker": "VYS", "cik": "", "company": "Vysarn Limited", "company_raw": "Vysarn Limited", "who": "Molonglo Pty Ltd Molonglo Pty Ltd ,", "who_key": "Molonglo Pty Ltd Molonglo Pty Ltd ,", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Molonglo Pty Ltd Molonglo Pty Ltd , restates 5.75% of VYS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135888", "trade_date": "2026-09-15", "timestamp": "2026-09-15", "mins": 70069}, {"id": "ASX-03138694", "src": "ASX", "ticker": "VYS", "cik": "", "company": "Vysarn Limited", "company_raw": "Vysarn Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their VYS stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138694", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75829}, {"id": "ASX-03138686", "src": "ASX", "ticker": "VYS", "cik": "", "company": "Vysarn Limited", "company_raw": "Vysarn Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their VYS stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138686", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75829}, {"id": "ASX-03138682", "src": "ASX", "ticker": "VYS", "cik": "", "company": "Vysarn Limited", "company_raw": "Vysarn Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their VYS stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138682", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75829}, {"id": "ASXSH-03134635", "src": "ASX", "ticker": "VYS", "cik": "", "company": "Vysarn Limited", "company_raw": "Vysarn Limited", "who": "Lonesearch Pty Ltd (ACN 102 602 835) Tombel Holdings Pty Ltd (ACN 125 890 431) Name James Clement", "who_key": "Lonesearch Pty Ltd (ACN 102 602 835) Tombel Holdings Pty Ltd (ACN 125 890 431) Name James Clement", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Exit: Lonesearch Pty Ltd (ACN 102 602 835) Tombel Holdings Pty Ltd (ACN 125 890 431) Name James Clement drops below 5% of VYS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134635", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87349}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "James Clement", "notice_type": "3Y", "direct_shares": null, "indirect_shares": 24500000.0, "indirect_account": "Change of Director's Interest Notice Name of entity Vysarn Limited", "pct": null, "notice_date": "2026-09-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135763-6A1343899", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Hutchinson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": 35122017.0, "indirect_account": "Change of Director's Interest Notice Name of entity Vysarn Limited", "pct": null, "notice_date": "2026-09-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135885-6A1343950", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Molonglo Pty Ltd <P & J Hutchinson S/F A/C>", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.84, "notice_date": "2026-09-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135888-6A1343952", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Molonglo Pty Ltd <P & J Hutchinson S/F A/C>", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.69, "notice_date": "2026-09-11", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134623-6A1343424", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Lonesearch Pty Ltd (ACN 102 602 835", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.75, "notice_date": "2026-09-11", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134627-6A1343427", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "James Clement", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-11", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134635-6A1343432", "needs_ocr": 0}], "directors": [{"name": "Peter Hutchinson", "first_seen": "2026-09-15", "last_seen": "2026-09-15", "status": "current", "notices": 1}, {"name": "James Clement", "first_seen": "2026-09-15", "last_seen": "2026-09-15", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NEW_LISTING", "reason": null, "counterparty": null, "old_value": "", "new_value": "VYS", "effective": "", "evidence": "VYS appeared in the ASX universe as Vysarn Limited", "source_url": "", "applied": 1, "detected_at": "2026-09-10T03:15:23.898439"}]}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-15", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting and Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149113-6A1349533"}, {"date": "2026-10-15", "form": "Periodic Reports", "title": "Annual Report 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149111-6A1349532"}, {"date": "2026-09-25", "form": "Periodic Reports", "title": "FY26 Corporate Governance Statement and Appendix 4G", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139921-6A1345704"}, {"date": "2026-09-15", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135888-6A1343952"}, {"date": "2026-09-15", "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/2924-03135885-6A1343950"}], "performance": {"ticker": "VYS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2007-12-14", "close": 0.20098672, "volume": 1675832.0}, {"date": "2007-12-17", "close": 0.16901156, "volume": 458637.0}, {"date": "2007-12-18", "close": 0.16901156, "volume": 10946.0}, {"date": "2007-12-19", "close": 0.14160428, "volume": 530060.0}, {"date": "2007-12-20", "close": 0.1598758, "volume": 284596.0}, {"date": "2007-12-21", "close": 0.1598758, "volume": 357934.0}, {"date": "2007-12-24", "close": 0.17357944, "volume": 903045.0}, {"date": "2007-12-27", "close": 0.16444368, "volume": 257669.0}, {"date": "2007-12-28", "close": 0.14617216, "volume": 87568.0}, {"date": "2007-12-31", "close": 0.15530792, "volume": 251758.0}, {"date": "2008-01-02", "close": 0.15074004, "volume": 59346.0}, {"date": "2008-01-03", "close": 0.1598758, "volume": 33695.0}, {"date": "2008-01-04", "close": 0.17357944, "volume": 109022.0}, {"date": "2008-01-07", "close": 0.17357944, "volume": 10946.0}, {"date": "2008-01-08", "close": 0.16444368, "volume": 237528.0}, {"date": "2008-01-09", "close": 0.15530792, "volume": 535387.0}, {"date": "2008-01-10", "close": 0.14617216, "volume": 159683.0}, {"date": "2008-01-11", "close": 0.11876488, "volume": 58110.0}, {"date": "2008-01-14", "close": 0.12790064, "volume": 1314.0}, {"date": "2008-01-15", "close": 0.12790064, "volume": 174589.0}, {"date": "2008-01-16", "close": 0.1370364, "volume": 329584.0}, {"date": "2008-01-17", "close": 0.13246852, "volume": 123315.0}, {"date": "2008-01-18", "close": 0.12333276, "volume": 142298.0}, {"date": "2008-01-21", "close": 0.14617216, "volume": 10946.0}, {"date": "2008-01-22", "close": 0.114197, "volume": 31743.0}, {"date": "2008-01-23", "close": 0.11876488, "volume": 116028.0}, {"date": "2008-01-25", "close": 0.12790064, "volume": 43784.0}, {"date": "2008-01-29", "close": 0.114197, "volume": 197029.0}, {"date": "2008-01-30", "close": 0.12790064, "volume": 162504.0}, {"date": "2008-01-31", "close": 0.114197, "volume": 61889.0}, {"date": "2008-02-01", "close": 0.13246852, "volume": 22439.0}, {"date": "2008-02-04", "close": 0.11876488, "volume": 58123.0}, {"date": "2008-02-05", "close": 0.12333276, "volume": 19703.0}, {"date": "2008-02-06", "close": 0.10962912, "volume": 10070.0}, {"date": "2008-02-07", "close": 0.10049336, "volume": 11822.0}, {"date": "2008-02-08", "close": 0.0913576, "volume": 193372.0}, {"date": "2008-02-11", "close": 0.10506124, "volume": 193744.0}, {"date": "2008-02-12", "close": 0.114197, "volume": 10946.0}, {"date": "2008-02-13", "close": 0.10049336, "volume": 16419.0}, {"date": "2008-02-15", "close": 0.10962912, "volume": 37589.0}, {"date": "2008-02-19", "close": 0.13246852, "volume": 8757.0}, {"date": "2008-02-20", "close": 0.10049336, "volume": 49257.0}, {"date": "2008-02-21", "close": 0.10962912, "volume": 120406.0}, {"date": "2008-02-22", "close": 0.10962912, "volume": 16419.0}, {"date": "2008-02-26", "close": 0.10962912, "volume": 5473.0}, {"date": "2008-02-27", "close": 0.10962912, "volume": 43784.0}, {"date": "2008-02-28", "close": 0.0913576, "volume": 273650.0}, {"date": "2008-03-03", "close": 0.0913576, "volume": 105083.0}, {"date": "2008-03-04", "close": 0.0913576, "volume": 109460.0}, {"date": "2008-03-05", "close": 0.10049336, "volume": 143665.0}, {"date": "2008-03-06", "close": 0.10049336, "volume": 21892.0}, {"date": "2008-03-07", "close": 0.0913576, "volume": 33536.0}, {"date": "2008-03-10", "close": 0.09592548, "volume": 21892.0}, {"date": "2008-03-11", "close": 0.09592548, "volume": 61298.0}, {"date": "2008-03-12", "close": 0.10962912, "volume": 17240.0}, {"date": "2008-03-13", "close": 0.10962912, "volume": 237747.0}, {"date": "2008-03-17", "close": 0.10962912, "volume": 89820.0}, {"date": "2008-03-18", "close": 0.10962912, "volume": 87568.0}, {"date": "2008-03-20", "close": 0.10962912, "volume": 21892.0}, {"date": "2008-03-25", "close": 0.114197, "volume": 26270.0}, {"date": "2008-03-27", "close": 0.10506124, "volume": 1095.0}, {"date": "2008-03-28", "close": 0.10506124, "volume": 54730.0}, {"date": "2008-03-31", "close": 0.114197, "volume": 100703.0}, {"date": "2008-04-02", "close": 0.10506124, "volume": 109460.0}, {"date": "2008-04-09", "close": 0.10506124, "volume": 50303.0}, {"date": "2008-04-11", "close": 0.10506124, "volume": 18225.0}, {"date": "2008-04-15", "close": 0.10049336, "volume": 79854.0}, {"date": "2008-04-16", "close": 0.10049336, "volume": 110490.0}, {"date": "2008-04-17", "close": 0.10049336, "volume": 55082.0}, {"date": "2008-04-21", "close": 0.10049336, "volume": 104534.0}, {"date": "2008-04-24", "close": 0.114197, "volume": 184282.0}, {"date": "2008-04-28", "close": 0.10049336, "volume": 62758.0}, {"date": "2008-04-29", "close": 0.10962912, "volume": 28733.0}, {"date": "2008-04-30", "close": 0.12333276, "volume": 372164.0}, {"date": "2008-05-01", "close": 0.13246852, "volume": 134088.0}, {"date": "2008-05-02", "close": 0.1370364, "volume": 235339.0}, {"date": "2008-05-05", "close": 0.1370364, "volume": 20797.0}, {"date": "2008-05-06", "close": 0.12333276, "volume": 201078.0}, {"date": "2008-05-07", "close": 0.12333276, "volume": 7557.0}, {"date": "2008-05-08", "close": 0.10506124, "volume": 76611.0}, {"date": "2008-05-13", "close": 0.10962912, "volume": 112881.0}, {"date": "2008-05-14", "close": 0.10506124, "volume": 164190.0}, {"date": "2008-05-19", "close": 0.11876488, "volume": 306488.0}, {"date": "2008-05-20", "close": 0.11876488, "volume": 120406.0}, {"date": "2008-05-21", "close": 0.11876488, "volume": 16196.0}, {"date": "2008-05-27", "close": 0.114197, "volume": 43784.0}, {"date": "2008-05-29", "close": 0.10506124, "volume": 141646.0}, {"date": "2008-06-02", "close": 0.09592548, "volume": 28120.0}, {"date": "2008-06-04", "close": 0.10962912, "volume": 33490.0}, {"date": "2008-06-05", "close": 0.10049336, "volume": 10946.0}, {"date": "2008-06-06", "close": 0.09592548, "volume": 15324.0}, {"date": "2008-06-10", "close": 0.0913576, "volume": 313056.0}, {"date": "2008-06-11", "close": 0.083135416, "volume": 10946.0}, {"date": "2008-06-12", "close": 0.083135416, "volume": 87568.0}, {"date": "2008-06-17", "close": 0.08222184, "volume": 54730.0}, {"date": "2008-06-19", "close": 0.078567536, "volume": 10946.0}, {"date": "2008-06-24", "close": 0.078567536, "volume": 109460.0}, {"date": "2008-06-25", "close": 0.0685182, "volume": 70602.0}, {"date": "2008-06-26", "close": 0.064863896, "volume": 207974.0}, {"date": "2008-06-27", "close": 0.07308608, "volume": 66782.0}, {"date": "2008-06-30", "close": 0.066691048, "volume": 406819.0}, {"date": "2008-07-02", "close": 0.07765396, "volume": 10224.0}, {"date": "2008-07-03", "close": 0.073999656, "volume": 54730.0}, {"date": "2008-07-07", "close": 0.065777472, "volume": 10946.0}, {"date": "2008-07-08", "close": 0.064863896, "volume": 15037.0}, {"date": "2008-07-09", "close": 0.06395032, "volume": 38311.0}, {"date": "2008-07-14", "close": 0.065777472, "volume": 49257.0}, {"date": "2008-07-15", "close": 0.065777472, "volume": 43784.0}, {"date": "2008-07-25", "close": 0.06395032, "volume": 82095.0}, {"date": "2008-08-01", "close": 0.065777472, "volume": 10946.0}, {"date": "2008-08-04", "close": 0.06395032, "volume": 109460.0}, {"date": "2008-08-11", "close": 0.05938244, "volume": 103169.0}, {"date": "2008-08-22", "close": 0.05938244, "volume": 16419.0}, {"date": "2008-08-26", "close": 0.10049336, "volume": 541306.0}, {"date": "2008-08-27", "close": 0.0913576, "volume": 76622.0}, {"date": "2008-08-28", "close": 0.0913576, "volume": 153244.0}, {"date": "2008-08-29", "close": 0.10049336, "volume": 150781.0}, {"date": "2008-09-01", "close": 0.09592548, "volume": 20852.0}, {"date": "2008-09-02", "close": 0.10049336, "volume": 35367.0}, {"date": "2008-09-03", "close": 0.09592548, "volume": 23961.0}, {"date": "2008-09-05", "close": 0.09592548, "volume": 62392.0}, {"date": "2008-09-10", "close": 0.083135416, "volume": 19703.0}, {"date": "2008-09-11", "close": 0.083135416, "volume": 25176.0}, {"date": "2008-09-12", "close": 0.083135416, "volume": 9851.0}, {"date": "2008-09-16", "close": 0.0685182, "volume": 114933.0}, {"date": "2008-09-22", "close": 0.08222184, "volume": 71587.0}, {"date": "2008-09-25", "close": 0.0685182, "volume": 114933.0}, {"date": "2008-09-26", "close": 0.08222184, "volume": 7662.0}, {"date": "2008-09-30", "close": 0.0685182, "volume": 24081.0}, {"date": "2008-10-01", "close": 0.0685182, "volume": 18608.0}, {"date": "2008-10-07", "close": 0.0685182, "volume": 88663.0}, {"date": "2008-10-08", "close": 0.0685182, "volume": 20797.0}, {"date": "2008-10-10", "close": 0.052987408, "volume": 82095.0}, {"date": "2008-10-14", "close": 0.06395032, "volume": 28460.0}, {"date": "2008-10-15", "close": 0.06395032, "volume": 10946.0}, {"date": "2008-10-17", "close": 0.0456788, "volume": 82095.0}, {"date": "2008-10-21", "close": 0.0456788, "volume": 54730.0}, {"date": "2008-10-24", "close": 0.042024496, "volume": 65676.0}, {"date": "2008-11-13", "close": 0.04111092, "volume": 65676.0}, {"date": "2008-11-14", "close": 0.04111092, "volume": 4378.0}, {"date": "2008-11-21", "close": 0.04111092, "volume": 93041.0}, {"date": "2008-11-27", "close": 0.0456788, "volume": 10946.0}, {"date": "2008-11-28", "close": 0.04111092, "volume": 27365.0}, {"date": "2008-12-17", "close": 0.0456788, "volume": 5473.0}, {"date": "2008-12-18", "close": 0.03197516, "volume": 76622.0}, {"date": "2008-12-22", "close": 0.023752976, "volume": 16419.0}, {"date": "2008-12-29", "close": 0.02740728, "volume": 21892.0}, {"date": "2008-12-30", "close": 0.026493704, "volume": 21892.0}, {"date": "2008-12-31", "close": 0.02740728, "volume": 68792.0}, {"date": "2009-01-02", "close": 0.02740728, "volume": 1095.0}, {"date": "2009-01-06", "close": 0.038370192, "volume": 114933.0}, {"date": "2009-01-08", "close": 0.03654304, "volume": 27365.0}, {"date": "2009-01-14", "close": 0.03654304, "volume": 109460.0}, {"date": "2009-01-21", "close": 0.0456788, "volume": 24081.0}, {"date": "2009-01-23", "close": 0.0456788, "volume": 438.0}, {"date": "2009-02-03", "close": 0.03654304, "volume": 33933.0}, {"date": "2009-02-09", "close": 0.028320856, "volume": 40500.0}, {"date": "2009-02-12", "close": 0.02740728, "volume": 65676.0}, {"date": "2009-02-17", "close": 0.030148008, "volume": 98514.0}, {"date": "2009-02-18", "close": 0.025580128, "volume": 27365.0}, {"date": "2009-02-23", "close": 0.025580128, "volume": 35574.0}, {"date": "2009-02-27", "close": 0.02740728, "volume": 43784.0}, {"date": "2009-03-03", "close": 0.0228394, "volume": 43784.0}, {"date": "2009-03-04", "close": 0.01827152, "volume": 26270.0}, {"date": "2009-03-10", "close": 0.020098672, "volume": 109460.0}, {"date": "2009-03-13", "close": 0.032888736, "volume": 135730.0}, {"date": "2009-03-16", "close": 0.032888736, "volume": 38311.0}, {"date": "2009-03-24", "close": 0.030148008, "volume": 32838.0}, {"date": "2009-03-25", "close": 0.030148008, "volume": 60203.0}, {"date": "2009-03-30", "close": 0.03654304, "volume": 54730.0}, {"date": "2009-03-31", "close": 0.0456788, "volume": 186082.0}, {"date": "2009-04-01", "close": 0.05481456, "volume": 54730.0}, {"date": "2009-04-02", "close": 0.05938244, "volume": 54730.0}, {"date": "2009-04-03", "close": 0.058468864, "volume": 21892.0}, {"date": "2009-04-06", "close": 0.060296016, "volume": 164190.0}, {"date": "2009-04-09", "close": 0.06395032, "volume": 38311.0}, {"date": "2009-04-14", "close": 0.06395032, "volume": 10946.0}, {"date": "2009-04-15", "close": 0.06395032, "volume": 54730.0}, {"date": "2009-04-16", "close": 0.0685182, "volume": 54730.0}, {"date": "2009-04-17", "close": 0.0685182, "volume": 14558.0}, {"date": "2009-04-20", "close": 0.0685182, "volume": 99499.0}, {"date": "2009-04-21", "close": 0.0685182, "volume": 71148.0}, {"date": "2009-04-22", "close": 0.07308608, "volume": 90852.0}, {"date": "2009-04-23", "close": 0.07308608, "volume": 153244.0}, {"date": "2009-04-28", "close": 0.07308608, "volume": 58398.0}, {"date": "2009-04-29", "close": 0.0685182, "volume": 54730.0}, {"date": "2009-04-30", "close": 0.06395032, "volume": 26981.0}, {"date": "2009-05-01", "close": 0.06395032, "volume": 82095.0}, {"date": "2009-05-07", "close": 0.062123168, "volume": 47068.0}, {"date": "2009-05-11", "close": 0.05481456, "volume": 118740.0}, {"date": "2009-05-12", "close": 0.05024668, "volume": 8234.0}, {"date": "2009-05-13", "close": 0.05481456, "volume": 10946.0}, {"date": "2009-05-14", "close": 0.05481456, "volume": 98514.0}, {"date": "2009-05-15", "close": 0.05481456, "volume": 21892.0}, {"date": "2009-05-18", "close": 0.05481456, "volume": 54730.0}, {"date": "2009-05-20", "close": 0.05024668, "volume": 180609.0}, {"date": "2009-05-25", "close": 0.05938244, "volume": 10946.0}, {"date": "2009-05-26", "close": 0.05481456, "volume": 109460.0}, {"date": "2009-05-28", "close": 0.052987408, "volume": 76622.0}, {"date": "2009-06-02", "close": 0.05938244, "volume": 98514.0}, {"date": "2009-06-03", "close": 0.06395032, "volume": 32291.0}, {"date": "2009-06-04", "close": 0.0685182, "volume": 201954.0}, {"date": "2009-06-05", "close": 0.07308608, "volume": 114849.0}, {"date": "2009-06-11", "close": 0.072172504, "volume": 66223.0}, {"date": "2009-06-22", "close": 0.057555288, "volume": 109460.0}, {"date": "2009-06-25", "close": 0.055728136, "volume": 19155.0}, {"date": "2009-06-26", "close": 0.05938244, "volume": 215089.0}, {"date": "2009-06-30", "close": 0.06395032, "volume": 280385.0}, {"date": "2009-07-08", "close": 0.05481456, "volume": 54730.0}, {"date": "2009-07-09", "close": 0.058468864, "volume": 5473.0}, {"date": "2009-07-10", "close": 0.072172504, "volume": 280976.0}, {"date": "2009-07-13", "close": 0.07308608, "volume": 109796.0}, {"date": "2009-07-14", "close": 0.06395032, "volume": 65676.0}, {"date": "2009-07-15", "close": 0.07308608, "volume": 54730.0}, {"date": "2009-07-21", "close": 0.07308608, "volume": 294196.0}, {"date": "2009-07-22", "close": 0.07765396, "volume": 27365.0}, {"date": "2009-07-24", "close": 0.070345352, "volume": 44222.0}, {"date": "2009-07-28", "close": 0.07765396, "volume": 10946.0}, {"date": "2009-07-29", "close": 0.07765396, "volume": 113510.0}, {"date": "2009-07-30", "close": 0.078567536, "volume": 2245.0}, {"date": "2009-07-31", "close": 0.08222184, "volume": 16419.0}, {"date": "2009-08-03", "close": 0.09592548, "volume": 57958.0}, {"date": "2009-08-04", "close": 0.09592548, "volume": 2245.0}, {"date": "2009-08-06", "close": 0.10049336, "volume": 10946.0}, {"date": "2009-08-07", "close": 0.09592548, "volume": 21179.0}, {"date": "2009-08-10", "close": 0.09592548, "volume": 22605.0}, {"date": "2009-08-11", "close": 0.0913576, "volume": 24081.0}, {"date": "2009-08-12", "close": 0.08678972, "volume": 301015.0}, {"date": "2009-08-14", "close": 0.09592548, "volume": 71149.0}, {"date": "2009-08-17", "close": 0.10049336, "volume": 16199.0}, {"date": "2009-08-18", "close": 0.0913576, "volume": 54730.0}, {"date": "2009-08-20", "close": 0.0913576, "volume": 142298.0}, {"date": "2009-08-21", "close": 0.0913576, "volume": 54730.0}, {"date": "2009-08-25", "close": 0.08678972, "volume": 50352.0}, {"date": "2009-08-27", "close": 0.0913576, "volume": 64581.0}, {"date": "2009-09-01", "close": 0.08678972, "volume": 54730.0}, {"date": "2009-09-03", "close": 0.08222184, "volume": 21892.0}, {"date": "2009-09-04", "close": 0.088616872, "volume": 21892.0}, {"date": "2009-09-07", "close": 0.0913576, "volume": 83190.0}, {"date": "2009-09-08", "close": 0.114197, "volume": 30977.0}, {"date": "2009-09-09", "close": 0.10049336, "volume": 251758.0}, {"date": "2009-09-10", "close": 0.10049336, "volume": 59656.0}, {"date": "2009-09-11", "close": 0.10049336, "volume": 6020.0}, {"date": "2009-09-14", "close": 0.09592548, "volume": 109460.0}, {"date": "2009-09-15", "close": 0.0913576, "volume": 114933.0}, {"date": "2009-09-16", "close": 0.10506124, "volume": 60203.0}, {"date": "2009-09-21", "close": 0.09592548, "volume": 10946.0}, {"date": "2009-09-22", "close": 0.09592548, "volume": 9851.0}, {"date": "2009-09-23", "close": 0.09592548, "volume": 148318.0}, {"date": "2009-09-24", "close": 0.09592548, "volume": 16145.0}, {"date": "2009-09-25", "close": 0.10049336, "volume": 6294.0}, {"date": "2009-09-29", "close": 0.08678972, "volume": 11165.0}, {"date": "2009-10-02", "close": 0.26493704, "volume": 5430163.0}, {"date": "2009-10-05", "close": 0.24666552, "volume": 2250572.0}, {"date": "2009-10-06", "close": 0.228394, "volume": 1919495.0}, {"date": "2009-10-07", "close": 0.21012248, "volume": 1135043.0}, {"date": "2009-10-08", "close": 0.1827152, "volume": 437006.0}, {"date": "2009-10-09", "close": 0.228394, "volume": 757200.0}, {"date": "2009-10-12", "close": 0.228394, "volume": 853149.0}, {"date": "2009-10-13", "close": 0.228394, "volume": 1156822.0}, {"date": "2009-10-14", "close": 0.228394, "volume": 606408.0}, {"date": "2009-10-19", "close": 0.228394, "volume": 1368786.0}, {"date": "2009-10-20", "close": 0.25580128, "volume": 2688769.0}, {"date": "2009-10-21", "close": 0.33345524, "volume": 3710725.0}, {"date": "2009-10-22", "close": 0.33802312, "volume": 2584402.0}, {"date": "2009-10-23", "close": 0.31061584, "volume": 933028.0}, {"date": "2009-10-26", "close": 0.34715888, "volume": 676026.0}, {"date": "2009-10-27", "close": 0.32888736, "volume": 696100.0}, {"date": "2009-10-28", "close": 0.3197516, "volume": 157547.0}, {"date": "2009-10-29", "close": 0.31061584, "volume": 458560.0}, {"date": "2009-10-30", "close": 0.3197516, "volume": 1065419.0}, {"date": "2009-11-02", "close": 0.28320856, "volume": 211960.0}, {"date": "2009-11-03", "close": 0.26493704, "volume": 1141764.0}, {"date": "2009-11-04", "close": 0.26036916, "volume": 1149133.0}, {"date": "2009-11-05", "close": 0.2512334, "volume": 1281010.0}, {"date": "2009-11-06", "close": 0.25580128, "volume": 961641.0}, {"date": "2009-11-09", "close": 0.26493704, "volume": 403824.0}, {"date": "2009-11-10", "close": 0.28320856, "volume": 597651.0}, {"date": "2009-11-11", "close": 0.28320856, "volume": 823745.0}, {"date": "2009-11-12", "close": 0.2740728, "volume": 763593.0}, {"date": "2009-11-13", "close": 0.28777644, "volume": 473316.0}, {"date": "2009-11-16", "close": 0.28320856, "volume": 596920.0}, {"date": "2009-11-17", "close": 0.26036916, "volume": 1016119.0}, {"date": "2009-11-18", "close": 0.25580128, "volume": 692178.0}, {"date": "2009-11-19", "close": 0.2567585, "volume": 408189.0}, {"date": "2009-11-20", "close": 0.271292, "volume": 305358.0}, {"date": "2009-11-23", "close": 0.271292, "volume": 334694.0}, {"date": "2009-11-24", "close": 0.271292, "volume": 92889.0}, {"date": "2009-11-25", "close": 0.271292, "volume": 294074.0}, {"date": "2009-11-26", "close": 0.261603, "volume": 299037.0}, {"date": "2009-11-27", "close": 0.2761365, "volume": 202718.0}, {"date": "2009-11-30", "close": 0.271292, "volume": 129012.0}, {"date": "2009-12-01", "close": 0.2567585, "volume": 41284.0}, {"date": "2009-12-02", "close": 0.251914, "volume": 553154.0}, {"date": "2009-12-03", "close": 0.2664475, "volume": 585463.0}, {"date": "2009-12-04", "close": 0.271292, "volume": 459800.0}, {"date": "2009-12-07", "close": 0.280981, "volume": 821346.0}, {"date": "2009-12-08", "close": 0.2761365, "volume": 377232.0}, {"date": "2009-12-09", "close": 0.2761365, "volume": 201027.0}, {"date": "2009-12-10", "close": 0.271292, "volume": 241047.0}, {"date": "2009-12-15", "close": 0.251914, "volume": 2419799.0}, {"date": "2009-12-16", "close": 0.2276915, "volume": 553696.0}, {"date": "2009-12-17", "close": 0.232536, "volume": 749042.0}, {"date": "2009-12-18", "close": 0.232536, "volume": 495232.0}, {"date": "2009-12-21", "close": 0.242225, "volume": 531124.0}, {"date": "2009-12-22", "close": 0.2373805, "volume": 153783.0}, {"date": "2009-12-23", "close": 0.2373805, "volume": 490505.0}, {"date": "2009-12-24", "close": 0.2567585, "volume": 250323.0}, {"date": "2009-12-29", "close": 0.261603, "volume": 454332.0}, {"date": "2009-12-30", "close": 0.261603, "volume": 95985.0}, {"date": "2009-12-31", "close": 0.251914, "volume": 160878.0}, {"date": "2010-01-04", "close": 0.2470695, "volume": 618872.0}, {"date": "2010-01-05", "close": 0.271292, "volume": 1801377.0}, {"date": "2010-01-06", "close": 0.2664475, "volume": 369006.0}, {"date": "2010-01-07", "close": 0.2664475, "volume": 699861.0}, {"date": "2010-01-08", "close": 0.271292, "volume": 473571.0}, {"date": "2010-01-11", "close": 0.2664475, "volume": 515716.0}, {"date": "2010-01-12", "close": 0.2761365, "volume": 561385.0}, {"date": "2010-01-13", "close": 0.271292, "volume": 642847.0}, {"date": "2010-01-14", "close": 0.3245815, "volume": 4015427.0}, {"date": "2010-01-15", "close": 0.300359, "volume": 2706899.0}, {"date": "2010-01-18", "close": 0.29067, "volume": 397049.0}, {"date": "2010-01-19", "close": 0.29067, "volume": 1256064.0}, {"date": "2010-01-20", "close": 0.2761365, "volume": 370007.0}, {"date": "2010-01-21", "close": 0.271292, "volume": 605053.0}, {"date": "2010-01-22", "close": 0.261603, "volume": 287170.0}, {"date": "2010-01-25", "close": 0.251914, "volume": 296128.0}, {"date": "2010-01-27", "close": 0.2567585, "volume": 326510.0}, {"date": "2010-01-28", "close": 0.2664475, "volume": 125039.0}, {"date": "2010-01-29", "close": 0.271292, "volume": 583599.0}, {"date": "2010-02-01", "close": 0.251914, "volume": 545013.0}, {"date": "2010-02-02", "close": 0.261603, "volume": 239860.0}, {"date": "2010-02-03", "close": 0.271292, "volume": 677481.0}, {"date": "2010-02-04", "close": 0.2761365, "volume": 338941.0}, {"date": "2010-02-05", "close": 0.271292, "volume": 751549.0}, {"date": "2010-02-08", "close": 0.2955145, "volume": 2038636.0}, {"date": "2010-02-09", "close": 0.3536485, "volume": 3115427.0}, {"date": "2010-02-10", "close": 0.329426, "volume": 1609398.0}, {"date": "2010-02-11", "close": 0.358493, "volume": 2779988.0}, {"date": "2010-02-12", "close": 0.368182, "volume": 2525103.0}, {"date": "2010-02-15", "close": 0.358493, "volume": 1474896.0}, {"date": "2010-02-16", "close": 0.377871, "volume": 1786458.0}, {"date": "2010-02-17", "close": 0.339115, "volume": 1501538.0}, {"date": "2010-02-18", "close": 0.3148925, "volume": 1358348.0}, {"date": "2010-02-19", "close": 0.3342705, "volume": 1149645.0}, {"date": "2010-02-22", "close": 0.339115, "volume": 347832.0}, {"date": "2010-02-23", "close": 0.3245815, "volume": 371634.0}, {"date": "2010-02-24", "close": 0.3245815, "volume": 127361.0}, {"date": "2010-02-25", "close": 0.310048, "volume": 359788.0}, {"date": "2010-02-26", "close": 0.319737, "volume": 946371.0}, {"date": "2010-03-01", "close": 0.3245815, "volume": 231030.0}, {"date": "2010-03-02", "close": 0.310048, "volume": 318152.0}, {"date": "2010-03-03", "close": 0.300359, "volume": 279699.0}, {"date": "2010-03-04", "close": 0.310048, "volume": 102755.0}, {"date": "2010-03-05", "close": 0.310048, "volume": 375684.0}, {"date": "2010-03-08", "close": 0.3052035, "volume": 207370.0}, {"date": "2010-03-09", "close": 0.300359, "volume": 578550.0}, {"date": "2010-03-10", "close": 0.3148925, "volume": 259736.0}, {"date": "2010-03-11", "close": 0.310048, "volume": 285242.0}, {"date": "2010-03-12", "close": 0.3148925, "volume": 224774.0}, {"date": "2010-03-15", "close": 0.310048, "volume": 546659.0}, {"date": "2010-03-16", "close": 0.29067, "volume": 1027006.0}, {"date": "2010-03-17", "close": 0.2955145, "volume": 356074.0}, {"date": "2010-03-18", "close": 0.29067, "volume": 275519.0}, {"date": "2010-03-19", "close": 0.300359, "volume": 172627.0}, {"date": "2010-03-22", "close": 0.2955145, "volume": 139333.0}, {"date": "2010-03-23", "close": 0.2858255, "volume": 1012409.0}, {"date": "2010-03-24", "close": 0.2858255, "volume": 384516.0}, {"date": "2010-03-25", "close": 0.280981, "volume": 339355.0}, {"date": "2010-03-26", "close": 0.280981, "volume": 57281.0}, {"date": "2010-03-29", "close": 0.280981, "volume": 167282.0}, {"date": "2010-03-30", "close": 0.280981, "volume": 218139.0}, {"date": "2010-03-31", "close": 0.271292, "volume": 179754.0}, {"date": "2010-04-01", "close": 0.29067, "volume": 221297.0}, {"date": "2010-04-06", "close": 0.2858255, "volume": 102694.0}, {"date": "2010-04-07", "close": 0.29067, "volume": 214563.0}, {"date": "2010-04-08", "close": 0.280981, "volume": 772125.0}, {"date": "2010-04-09", "close": 0.271292, "volume": 347111.0}, {"date": "2010-04-12", "close": 0.2664475, "volume": 345650.0}, {"date": "2010-04-13", "close": 0.2858255, "volume": 213446.0}, {"date": "2010-04-14", "close": 0.271292, "volume": 192899.0}, {"date": "2010-04-15", "close": 0.2664475, "volume": 249962.0}, {"date": "2010-04-16", "close": 0.2664475, "volume": 147944.0}, {"date": "2010-04-19", "close": 0.2664475, "volume": 52637.0}, {"date": "2010-04-20", "close": 0.271292, "volume": 336208.0}, {"date": "2010-04-21", "close": 0.271292, "volume": 91951.0}, {"date": "2010-04-22", "close": 0.2761365, "volume": 36123.0}, {"date": "2010-04-23", "close": 0.280981, "volume": 110372.0}, {"date": "2010-04-27", "close": 0.271292, "volume": 578432.0}, {"date": "2010-04-28", "close": 0.2761365, "volume": 210162.0}, {"date": "2010-04-29", "close": 0.2858255, "volume": 194034.0}, {"date": "2010-04-30", "close": 0.280981, "volume": 218869.0}, {"date": "2010-05-03", "close": 0.271292, "volume": 191942.0}, {"date": "2010-05-04", "close": 0.2470695, "volume": 311935.0}, {"date": "2010-05-05", "close": 0.232536, "volume": 550108.0}, {"date": "2010-05-06", "close": 0.2664475, "volume": 512200.0}, {"date": "2010-05-07", "close": 0.2470695, "volume": 121426.0}, {"date": "2010-05-10", "close": 0.2470695, "volume": 66983.0}, {"date": "2010-05-11", "close": 0.261603, "volume": 523701.0}, {"date": "2010-05-14", "close": 0.2567585, "volume": 1221565.0}, {"date": "2010-05-17", "close": 0.2567585, "volume": 374082.0}, {"date": "2010-05-18", "close": 0.251914, "volume": 86815.0}, {"date": "2010-05-19", "close": 0.242225, "volume": 286696.0}, {"date": "2010-05-20", "close": 0.232536, "volume": 73109.0}, {"date": "2010-05-21", "close": 0.242225, "volume": 102939.0}, {"date": "2010-05-25", "close": 0.222847, "volume": 5160.0}, {"date": "2010-05-26", "close": 0.242225, "volume": 436451.0}, {"date": "2010-05-28", "close": 0.232536, "volume": 243479.0}, {"date": "2010-05-31", "close": 0.232536, "volume": 229649.0}, {"date": "2010-06-01", "close": 0.2180025, "volume": 235009.0}, {"date": "2010-06-02", "close": 0.222847, "volume": 216121.0}, {"date": "2010-06-03", "close": 0.2276915, "volume": 49688.0}, {"date": "2010-06-04", "close": 0.232536, "volume": 128161.0}, {"date": "2010-06-07", "close": 0.213158, "volume": 223253.0}, {"date": "2010-06-08", "close": 0.2180025, "volume": 193002.0}, {"date": "2010-06-09", "close": 0.213158, "volume": 219775.0}, {"date": "2010-06-10", "close": 0.1986245, "volume": 536070.0}, {"date": "2010-06-11", "close": 0.2083135, "volume": 98049.0}, {"date": "2010-06-15", "close": 0.19378, "volume": 250074.0}, {"date": "2010-06-16", "close": 0.2083135, "volume": 198139.0}, {"date": "2010-06-17", "close": 0.19378, "volume": 387164.0}, {"date": "2010-06-18", "close": 0.19378, "volume": 134173.0}, {"date": "2010-06-21", "close": 0.1889355, "volume": 459284.0}, {"date": "2010-06-22", "close": 0.184091, "volume": 229249.0}, {"date": "2010-06-23", "close": 0.184091, "volume": 98049.0}, {"date": "2010-06-24", "close": 0.184091, "volume": 219837.0}, {"date": "2010-06-25", "close": 0.184091, "volume": 189354.0}, {"date": "2010-06-28", "close": 0.1695575, "volume": 93405.0}, {"date": "2010-06-29", "close": 0.1695575, "volume": 265765.0}, {"date": "2010-06-30", "close": 0.174402, "volume": 741425.0}, {"date": "2010-07-01", "close": 0.222847, "volume": 541232.0}, {"date": "2010-07-02", "close": 0.2180025, "volume": 163588.0}, {"date": "2010-07-05", "close": 0.222847, "volume": 82057.0}, {"date": "2010-07-06", "close": 0.1986245, "volume": 238415.0}, {"date": "2010-07-07", "close": 0.1986245, "volume": 32220.0}, {"date": "2010-07-08", "close": 0.1986245, "volume": 121001.0}, {"date": "2010-07-09", "close": 0.2276915, "volume": 154815.0}, {"date": "2010-07-12", "close": 0.242225, "volume": 106072.0}, {"date": "2010-07-13", "close": 0.242225, "volume": 210135.0}, {"date": "2010-07-14", "close": 0.242225, "volume": 148024.0}, {"date": "2010-07-15", "close": 0.222847, "volume": 212612.0}, {"date": "2010-07-16", "close": 0.2276915, "volume": 138423.0}, {"date": "2010-07-19", "close": 0.2180025, "volume": 169177.0}, {"date": "2010-07-20", "close": 0.2180025, "volume": 95469.0}, {"date": "2010-07-21", "close": 0.213158, "volume": 107338.0}, {"date": "2010-07-22", "close": 0.2276915, "volume": 41284.0}, {"date": "2010-07-23", "close": 0.2276915, "volume": 41784.0}, {"date": "2010-07-26", "close": 0.242225, "volume": 184761.0}, {"date": "2010-07-27", "close": 0.2180025, "volume": 328207.0}, {"date": "2010-07-28", "close": 0.222847, "volume": 8257.0}, {"date": "2010-07-29", "close": 0.2180025, "volume": 220869.0}, {"date": "2010-07-30", "close": 0.203469, "volume": 306546.0}, {"date": "2010-08-02", "close": 0.2083135, "volume": 254715.0}, {"date": "2010-08-03", "close": 0.2083135, "volume": 54244.0}, {"date": "2010-08-04", "close": 0.222847, "volume": 101146.0}, {"date": "2010-08-05", "close": 0.222847, "volume": 2064.0}, {"date": "2010-08-06", "close": 0.2180025, "volume": 169858.0}, {"date": "2010-08-09", "close": 0.213158, "volume": 84142.0}, {"date": "2010-08-10", "close": 0.2180025, "volume": 130481.0}, {"date": "2010-08-11", "close": 0.2083135, "volume": 59693.0}, {"date": "2010-08-12", "close": 0.2083135, "volume": 19262.0}, {"date": "2010-08-16", "close": 0.2083135, "volume": 30963.0}, {"date": "2010-08-17", "close": 0.213158, "volume": 98402.0}, {"date": "2010-08-18", "close": 0.203469, "volume": 170805.0}, {"date": "2010-08-19", "close": 0.2083135, "volume": 51605.0}, {"date": "2010-08-20", "close": 0.19378, "volume": 58364.0}, {"date": "2010-08-23", "close": 0.184091, "volume": 86852.0}, {"date": "2010-08-24", "close": 0.1889355, "volume": 15661.0}, {"date": "2010-08-25", "close": 0.184091, "volume": 93035.0}, {"date": "2010-08-26", "close": 0.1986245, "volume": 42006.0}, {"date": "2010-08-27", "close": 0.1986245, "volume": 36123.0}, {"date": "2010-08-30", "close": 0.1889355, "volume": 3612.0}, {"date": "2010-08-31", "close": 0.1889355, "volume": 34059.0}, {"date": "2010-09-01", "close": 0.203469, "volume": 232560.0}, {"date": "2010-09-02", "close": 0.222847, "volume": 981531.0}, {"date": "2010-09-03", "close": 0.251914, "volume": 240463.0}, {"date": "2010-09-06", "close": 0.2373805, "volume": 101662.0}, {"date": "2010-09-07", "close": 0.232536, "volume": 51605.0}, {"date": "2010-09-08", "close": 0.232536, "volume": 52121.0}, {"date": "2010-09-09", "close": 0.222847, "volume": 93921.0}, {"date": "2010-09-10", "close": 0.232536, "volume": 165445.0}, {"date": "2010-09-13", "close": 0.2276915, "volume": 227062.0}, {"date": "2010-09-14", "close": 0.2276915, "volume": 163807.0}, {"date": "2010-09-15", "close": 0.280981, "volume": 2207384.0}, {"date": "2010-09-16", "close": 0.2664475, "volume": 2026317.0}, {"date": "2010-09-17", "close": 0.2761365, "volume": 254790.0}, {"date": "2010-09-20", "close": 0.3052035, "volume": 1625534.0}, {"date": "2010-09-21", "close": 0.368182, "volume": 2098117.0}, {"date": "2010-09-22", "close": 0.3827155, "volume": 2525711.0}, {"date": "2010-09-23", "close": 0.397249, "volume": 1230947.0}, {"date": "2010-09-24", "close": 0.426316, "volume": 1337590.0}, {"date": "2010-09-27", "close": 0.4699165, "volume": 2129834.0}, {"date": "2010-09-28", "close": 0.5086725, "volume": 2649007.0}, {"date": "2010-09-29", "close": 0.552273, "volume": 3464829.0}, {"date": "2010-09-30", "close": 0.561962, "volume": 1430303.0}, {"date": "2010-10-01", "close": 0.862321, "volume": 6866818.0}, {"date": "2010-10-04", "close": 1.182058, "volume": 7767331.0}, {"date": "2010-10-05", "close": 0.9689, "volume": 4125304.0}, {"date": "2010-10-06", "close": 0.9834335, "volume": 2313038.0}, {"date": "2010-10-07", "close": 1.0221895, "volume": 1006219.0}, {"date": "2010-10-08", "close": 1.1384575, "volume": 2082345.0}, {"date": "2010-10-11", "close": 1.0997015, "volume": 2058158.0}, {"date": "2010-10-12", "close": 1.056101, "volume": 818778.0}, {"date": "2010-10-13", "close": 1.06579, "volume": 708339.0}, {"date": "2010-10-14", "close": 1.0609455, "volume": 781276.0}, {"date": "2010-10-15", "close": 1.172369, "volume": 2460814.0}, {"date": "2010-10-20", "close": 1.404905, "volume": 6394935.0}, {"date": "2010-10-21", "close": 1.317704, "volume": 1913589.0}, {"date": "2010-10-22", "close": 1.211125, "volume": 2117709.0}, {"date": "2010-10-25", "close": 1.230503, "volume": 2335736.0}, {"date": "2010-10-26", "close": 1.2159695, "volume": 2161467.0}, {"date": "2010-10-27", "close": 1.240192, "volume": 1299421.0}, {"date": "2010-10-28", "close": 1.211125, "volume": 904022.0}, {"date": "2010-10-29", "close": 1.16268, "volume": 803640.0}, {"date": "2010-11-01", "close": 1.143302, "volume": 465928.0}, {"date": "2010-11-02", "close": 1.152991, "volume": 504575.0}, {"date": "2010-11-03", "close": 1.0997015, "volume": 899230.0}, {"date": "2010-11-04", "close": 1.2256585, "volume": 1153506.0}, {"date": "2010-11-05", "close": 1.182058, "volume": 880547.0}, {"date": "2010-11-08", "close": 1.182058, "volume": 246004.0}, {"date": "2010-11-09", "close": 1.1675245, "volume": 518419.0}, {"date": "2010-11-10", "close": 1.240192, "volume": 935890.0}, {"date": "2010-11-11", "close": 1.3225485, "volume": 1928122.0}, {"date": "2010-11-12", "close": 1.288637, "volume": 564952.0}, {"date": "2010-11-15", "close": 1.2547255, "volume": 331878.0}, {"date": "2010-11-16", "close": 1.288637, "volume": 965445.0}, {"date": "2010-11-17", "close": 1.249881, "volume": 727381.0}, {"date": "2010-11-18", "close": 1.2353475, "volume": 493229.0}, {"date": "2010-11-19", "close": 1.230503, "volume": 300971.0}, {"date": "2010-11-22", "close": 1.240192, "volume": 138864.0}, {"date": "2010-11-23", "close": 1.211125, "volume": 199989.0}, {"date": "2010-11-24", "close": 1.16268, "volume": 665119.0}, {"date": "2010-11-25", "close": 1.1772135, "volume": 782051.0}, {"date": "2010-11-26", "close": 1.201436, "volume": 373570.0}, {"date": "2010-11-29", "close": 1.1093905, "volume": 668478.0}, {"date": "2010-11-30", "close": 1.114235, "volume": 827212.0}, {"date": "2010-12-01", "close": 1.0900125, "volume": 333134.0}, {"date": "2010-12-02", "close": 1.06579, "volume": 1140158.0}, {"date": "2010-12-03", "close": 1.017345, "volume": 1634309.0}, {"date": "2010-12-06", "close": 1.036723, "volume": 587073.0}, {"date": "2010-12-07", "close": 1.0221895, "volume": 706013.0}, {"date": "2010-12-08", "close": 0.997967, "volume": 482923.0}, {"date": "2010-12-09", "close": 0.910766, "volume": 2895646.0}, {"date": "2010-12-10", "close": 0.9349885, "volume": 1244600.0}, {"date": "2010-12-13", "close": 0.901077, "volume": 475971.0}, {"date": "2010-12-14", "close": 0.8865435, "volume": 595088.0}, {"date": "2010-12-15", "close": 0.881699, "volume": 739245.0}, {"date": "2010-12-16", "close": 0.8768545, "volume": 282962.0}, {"date": "2010-12-17", "close": 0.939833, "volume": 623831.0}, {"date": "2010-12-20", "close": 0.949522, "volume": 532307.0}, {"date": "2010-12-21", "close": 0.9446775, "volume": 492470.0}, {"date": "2010-12-22", "close": 0.9689, "volume": 344062.0}, {"date": "2010-12-23", "close": 0.9834335, "volume": 157222.0}, {"date": "2010-12-24", "close": 0.9640555, "volume": 216628.0}, {"date": "2010-12-29", "close": 1.0318785, "volume": 369912.0}, {"date": "2010-12-30", "close": 1.114235, "volume": 903855.0}, {"date": "2010-12-31", "close": 1.123924, "volume": 272053.0}, {"date": "2011-01-04", "close": 1.191747, "volume": 683073.0}, {"date": "2011-01-05", "close": 1.0997015, "volume": 641435.0}, {"date": "2011-01-06", "close": 1.06579, "volume": 328494.0}, {"date": "2011-01-07", "close": 1.0609455, "volume": 302550.0}, {"date": "2011-01-10", "close": 1.0803235, "volume": 89603.0}, {"date": "2011-01-11", "close": 1.0803235, "volume": 221818.0}, {"date": "2011-01-12", "close": 1.056101, "volume": 116894.0}, {"date": "2011-01-13", "close": 1.06579, "volume": 409472.0}, {"date": "2011-01-14", "close": 1.056101, "volume": 250319.0}, {"date": "2011-01-17", "close": 1.0318785, "volume": 177987.0}, {"date": "2011-01-18", "close": 0.988278, "volume": 685689.0}, {"date": "2011-01-19", "close": 0.9834335, "volume": 319869.0}, {"date": "2011-01-20", "close": 0.9737445, "volume": 394665.0}, {"date": "2011-01-21", "close": 0.9689, "volume": 279825.0}, {"date": "2011-01-24", "close": 0.9252995, "volume": 972518.0}, {"date": "2011-01-25", "close": 0.9446775, "volume": 193442.0}, {"date": "2011-01-27", "close": 0.988278, "volume": 423946.0}, {"date": "2011-01-28", "close": 1.056101, "volume": 660760.0}, {"date": "2011-01-31", "close": 1.06579, "volume": 652211.0}, {"date": "2011-02-01", "close": 1.085168, "volume": 632477.0}, {"date": "2011-02-02", "close": 1.056101, "volume": 328604.0}, {"date": "2011-02-03", "close": 1.06579, "volume": 178520.0}, {"date": "2011-02-04", "close": 1.056101, "volume": 405133.0}, {"date": "2011-02-07", "close": 1.06579, "volume": 325642.0}, {"date": "2011-02-08", "close": 1.0706345, "volume": 295296.0}, {"date": "2011-02-09", "close": 1.0609455, "volume": 230970.0}, {"date": "2011-02-10", "close": 1.036723, "volume": 182504.0}, {"date": "2011-02-11", "close": 1.017345, "volume": 471525.0}, {"date": "2011-02-14", "close": 0.997967, "volume": 251231.0}, {"date": "2011-02-15", "close": 0.978589, "volume": 318728.0}, {"date": "2011-02-16", "close": 1.0318785, "volume": 196195.0}, {"date": "2011-02-17", "close": 1.007656, "volume": 224698.0}, {"date": "2011-02-18", "close": 0.9931225, "volume": 402634.0}, {"date": "2011-02-21", "close": 0.9931225, "volume": 404527.0}, {"date": "2011-02-22", "close": 0.9640555, "volume": 493745.0}, {"date": "2011-02-23", "close": 0.9689, "volume": 275496.0}, {"date": "2011-02-24", "close": 0.9640555, "volume": 194572.0}, {"date": "2011-02-25", "close": 0.9640555, "volume": 217473.0}, {"date": "2011-02-28", "close": 1.046412, "volume": 515059.0}, {"date": "2011-03-01", "close": 0.997967, "volume": 610041.0}, {"date": "2011-03-02", "close": 0.9737445, "volume": 582030.0}, {"date": "2011-03-03", "close": 0.959211, "volume": 245469.0}, {"date": "2011-03-04", "close": 0.9737445, "volume": 191368.0}, {"date": "2011-03-07", "close": 0.9689, "volume": 314045.0}, {"date": "2011-03-08", "close": 0.9640555, "volume": 225780.0}, {"date": "2011-03-09", "close": 0.9689, "volume": 173464.0}, {"date": "2011-03-10", "close": 0.9543665, "volume": 363612.0}, {"date": "2011-03-11", "close": 0.9156105, "volume": 471615.0}, {"date": "2011-03-14", "close": 0.87201, "volume": 609525.0}, {"date": "2011-03-15", "close": 0.794498, "volume": 738806.0}, {"date": "2011-03-16", "close": 0.8962325, "volume": 674066.0}, {"date": "2011-03-17", "close": 0.881699, "volume": 329856.0}, {"date": "2011-03-18", "close": 0.988278, "volume": 370836.0}, {"date": "2011-03-21", "close": 0.978589, "volume": 246114.0}, {"date": "2011-03-22", "close": 0.939833, "volume": 420361.0}, {"date": "2011-03-23", "close": 0.939833, "volume": 176686.0}, {"date": "2011-03-24", "close": 0.939833, "volume": 165279.0}, {"date": "2011-03-25", "close": 0.9834335, "volume": 577345.0}, {"date": "2011-03-28", "close": 1.0803235, "volume": 1169149.0}, {"date": "2011-03-29", "close": 1.133613, "volume": 1511701.0}, {"date": "2011-03-30", "close": 1.1481465, "volume": 541853.0}, {"date": "2011-03-31", "close": 1.123924, "volume": 576079.0}, {"date": "2011-04-01", "close": 1.191747, "volume": 858817.0}, {"date": "2011-04-04", "close": 1.191747, "volume": 1444472.0}, {"date": "2011-04-05", "close": 1.123924, "volume": 956506.0}, {"date": "2011-04-06", "close": 1.1481465, "volume": 427523.0}, {"date": "2011-04-07", "close": 1.133613, "volume": 391363.0}, {"date": "2011-04-08", "close": 1.1384575, "volume": 182985.0}, {"date": "2011-04-11", "close": 1.2062805, "volume": 462561.0}, {"date": "2011-04-12", "close": 1.143302, "volume": 504402.0}, {"date": "2011-04-13", "close": 1.16268, "volume": 259305.0}, {"date": "2011-04-14", "close": 1.201436, "volume": 132256.0}, {"date": "2011-04-15", "close": 1.182058, "volume": 268844.0}, {"date": "2011-04-18", "close": 1.308015, "volume": 1675178.0}, {"date": "2011-04-19", "close": 1.375838, "volume": 2305617.0}, {"date": "2011-04-20", "close": 1.3419265, "volume": 1727849.0}, {"date": "2011-04-21", "close": 1.3806825, "volume": 653689.0}, {"date": "2011-04-27", "close": 1.3806825, "volume": 298830.0}, {"date": "2011-04-28", "close": 1.3225485, "volume": 551058.0}, {"date": "2011-04-29", "close": 1.2450365, "volume": 1036191.0}, {"date": "2011-05-02", "close": 1.2353475, "volume": 559393.0}, {"date": "2011-05-03", "close": 1.2256585, "volume": 216246.0}, {"date": "2011-05-04", "close": 1.240192, "volume": 354137.0}, {"date": "2011-05-05", "close": 1.230503, "volume": 427021.0}, {"date": "2011-05-06", "close": 1.288637, "volume": 284159.0}, {"date": "2011-05-09", "close": 1.308015, "volume": 280424.0}, {"date": "2011-05-10", "close": 1.278948, "volume": 177968.0}, {"date": "2011-05-11", "close": 1.230503, "volume": 384952.0}, {"date": "2011-05-12", "close": 1.230503, "volume": 220045.0}, {"date": "2011-05-13", "close": 1.2353475, "volume": 219504.0}, {"date": "2011-05-16", "close": 1.211125, "volume": 152173.0}, {"date": "2011-05-17", "close": 1.201436, "volume": 213076.0}, {"date": "2011-05-18", "close": 1.1578355, "volume": 337125.0}, {"date": "2011-05-19", "close": 1.172369, "volume": 146381.0}, {"date": "2011-05-20", "close": 1.1578355, "volume": 126719.0}, {"date": "2011-05-23", "close": 1.123924, "volume": 315210.0}, {"date": "2011-05-24", "close": 1.094857, "volume": 486020.0}, {"date": "2011-05-25", "close": 1.104546, "volume": 263690.0}, {"date": "2011-05-26", "close": 1.1093905, "volume": 171587.0}, {"date": "2011-05-27", "close": 1.152991, "volume": 129254.0}, {"date": "2011-05-30", "close": 1.1675245, "volume": 72678.0}, {"date": "2011-05-31", "close": 1.1675245, "volume": 114903.0}, {"date": "2011-06-01", "close": 1.133613, "volume": 133231.0}, {"date": "2011-06-02", "close": 1.0997015, "volume": 203661.0}, {"date": "2011-06-03", "close": 1.1093905, "volume": 139897.0}, {"date": "2011-06-06", "close": 1.1093905, "volume": 142497.0}, {"date": "2011-06-07", "close": 1.0706345, "volume": 213205.0}, {"date": "2011-06-08", "close": 0.9737445, "volume": 742402.0}, {"date": "2011-06-09", "close": 0.9737445, "volume": 891700.0}, {"date": "2011-06-10", "close": 1.0221895, "volume": 366412.0}, {"date": "2011-06-14", "close": 1.104546, "volume": 391818.0}, {"date": "2011-06-15", "close": 1.0706345, "volume": 198294.0}, {"date": "2011-06-16", "close": 0.9931225, "volume": 116115.0}, {"date": "2011-06-17", "close": 1.0415675, "volume": 315739.0}, {"date": "2011-06-20", "close": 1.017345, "volume": 281806.0}, {"date": "2011-06-21", "close": 1.017345, "volume": 139594.0}, {"date": "2011-06-22", "close": 1.007656, "volume": 238364.0}, {"date": "2011-06-23", "close": 1.0028115, "volume": 279205.0}, {"date": "2011-06-24", "close": 1.007656, "volume": 440818.0}, {"date": "2011-06-27", "close": 0.9834335, "volume": 341310.0}, {"date": "2011-06-28", "close": 0.9640555, "volume": 201260.0}, {"date": "2011-06-29", "close": 0.9931225, "volume": 210351.0}, {"date": "2011-06-30", "close": 0.9689, "volume": 476912.0}, {"date": "2011-07-01", "close": 0.997967, "volume": 239187.0}, {"date": "2011-07-04", "close": 1.017345, "volume": 309699.0}, {"date": "2011-07-05", "close": 1.046412, "volume": 85233.0}, {"date": "2011-07-06", "close": 1.16268, "volume": 571084.0}, {"date": "2011-07-07", "close": 1.1384575, "volume": 240322.0}, {"date": "2011-07-08", "close": 1.114235, "volume": 280729.0}, {"date": "2011-07-11", "close": 1.075479, "volume": 241703.0}, {"date": "2011-07-12", "close": 1.0803235, "volume": 250278.0}, {"date": "2011-07-13", "close": 1.0997015, "volume": 169888.0}, {"date": "2011-07-14", "close": 1.085168, "volume": 633751.0}, {"date": "2011-07-15", "close": 1.036723, "volume": 196747.0}, {"date": "2011-07-18", "close": 1.0125005, "volume": 130474.0}, {"date": "2011-07-19", "close": 1.0221895, "volume": 214227.0}, {"date": "2011-07-20", "close": 1.046412, "volume": 151374.0}, {"date": "2011-07-21", "close": 0.997967, "volume": 469375.0}, {"date": "2011-07-22", "close": 1.0221895, "volume": 396288.0}, {"date": "2011-07-25", "close": 0.978589, "volume": 263449.0}, {"date": "2011-07-26", "close": 1.017345, "volume": 157579.0}, {"date": "2011-07-27", "close": 0.978589, "volume": 190696.0}, {"date": "2011-07-28", "close": 1.007656, "volume": 256822.0}, {"date": "2011-07-29", "close": 0.978589, "volume": 335058.0}, {"date": "2011-08-01", "close": 0.997967, "volume": 311484.0}, {"date": "2011-08-02", "close": 0.997967, "volume": 103726.0}, {"date": "2011-08-03", "close": 0.9543665, "volume": 281763.0}, {"date": "2011-08-04", "close": 0.920455, "volume": 391030.0}, {"date": "2011-08-05", "close": 0.7896535, "volume": 959868.0}, {"date": "2011-08-08", "close": 0.765431, "volume": 533001.0}, {"date": "2011-08-09", "close": 0.794498, "volume": 799018.0}, {"date": "2011-08-10", "close": 0.823565, "volume": 347342.0}, {"date": "2011-08-11", "close": 0.813876, "volume": 396921.0}, {"date": "2011-08-12", "close": 0.804187, "volume": 314270.0}, {"date": "2011-08-15", "close": 0.823565, "volume": 97903.0}, {"date": "2011-08-16", "close": 0.8187205, "volume": 57037.0}, {"date": "2011-08-17", "close": 0.901077, "volume": 174123.0}, {"date": "2011-08-18", "close": 0.8768545, "volume": 240463.0}, {"date": "2011-08-19", "close": 0.794498, "volume": 394725.0}, {"date": "2011-08-22", "close": 0.77512, "volume": 305752.0}, {"date": "2011-08-23", "close": 0.8187205, "volume": 196343.0}, {"date": "2011-08-24", "close": 0.8090315, "volume": 180729.0}, {"date": "2011-08-25", "close": 0.8090315, "volume": 105223.0}, {"date": "2011-08-26", "close": 0.784809, "volume": 99220.0}, {"date": "2011-08-29", "close": 0.794498, "volume": 189922.0}, {"date": "2011-08-30", "close": 0.8090315, "volume": 178798.0}, {"date": "2011-08-31", "close": 0.891388, "volume": 258165.0}, {"date": "2011-09-01", "close": 0.8671655, "volume": 243750.0}, {"date": "2011-09-02", "close": 0.8187205, "volume": 409978.0}, {"date": "2011-09-05", "close": 0.813876, "volume": 276658.0}, {"date": "2011-09-06", "close": 0.7702755, "volume": 405890.0}, {"date": "2011-09-07", "close": 0.784809, "volume": 166246.0}, {"date": "2011-09-08", "close": 0.77512, "volume": 805056.0}, {"date": "2011-09-09", "close": 0.77512, "volume": 170730.0}, {"date": "2011-09-12", "close": 0.7702755, "volume": 211821.0}, {"date": "2011-09-13", "close": 0.746053, "volume": 114455.0}, {"date": "2011-09-14", "close": 0.668541, "volume": 770786.0}, {"date": "2011-09-15", "close": 0.67823, "volume": 128073.0}, {"date": "2011-09-16", "close": 0.7121415, "volume": 263640.0}, {"date": "2011-09-19", "close": 0.7218305, "volume": 146798.0}, {"date": "2011-09-20", "close": 0.707297, "volume": 44366.0}, {"date": "2011-09-21", "close": 0.697608, "volume": 73769.0}, {"date": "2011-09-22", "close": 0.6636965, "volume": 176866.0}, {"date": "2011-09-23", "close": 0.591029, "volume": 652404.0}, {"date": "2011-09-26", "close": 0.523206, "volume": 484222.0}, {"date": "2011-09-27", "close": 0.5571175, "volume": 441444.0}, {"date": "2011-09-28", "close": 0.5668065, "volume": 279624.0}, {"date": "2011-09-29", "close": 0.552273, "volume": 112912.0}, {"date": "2011-09-30", "close": 0.5571175, "volume": 177462.0}, {"date": "2011-10-03", "close": 0.542584, "volume": 226272.0}, {"date": "2011-10-04", "close": 0.5474285, "volume": 156363.0}, {"date": "2011-10-05", "close": 0.58134, "volume": 157448.0}, {"date": "2011-10-06", "close": 0.620096, "volume": 293088.0}, {"date": "2011-10-07", "close": 0.687919, "volume": 567124.0}, {"date": "2011-10-10", "close": 0.7218305, "volume": 161102.0}, {"date": "2011-10-11", "close": 0.6927635, "volume": 301870.0}, {"date": "2011-10-12", "close": 0.67823, "volume": 39291.0}, {"date": "2011-10-13", "close": 0.67823, "volume": 137323.0}, {"date": "2011-10-14", "close": 0.658852, "volume": 77078.0}, {"date": "2011-10-17", "close": 0.668541, "volume": 324204.0}, {"date": "2011-10-18", "close": 0.629785, "volume": 34876.0}, {"date": "2011-10-19", "close": 0.658852, "volume": 57706.0}, {"date": "2011-10-20", "close": 0.6249405, "volume": 175676.0}, {"date": "2011-10-21", "close": 0.668541, "volume": 226278.0}, {"date": "2011-10-24", "close": 0.7024525, "volume": 228333.0}, {"date": "2011-10-25", "close": 0.726675, "volume": 122619.0}, {"date": "2011-10-26", "close": 0.7121415, "volume": 195330.0}, {"date": "2011-10-27", "close": 0.736364, "volume": 87274.0}, {"date": "2011-10-28", "close": 0.7605865, "volume": 205885.0}, {"date": "2011-10-31", "close": 0.716986, "volume": 142994.0}, {"date": "2011-11-01", "close": 0.6830745, "volume": 241814.0}, {"date": "2011-11-02", "close": 0.716986, "volume": 159564.0}, {"date": "2011-11-03", "close": 0.7412085, "volume": 325832.0}, {"date": "2011-11-04", "close": 0.833254, "volume": 1786224.0}, {"date": "2011-11-07", "close": 0.8187205, "volume": 485614.0}, {"date": "2011-11-08", "close": 0.823565, "volume": 172057.0}, {"date": "2011-11-09", "close": 0.8187205, "volume": 226665.0}, {"date": "2011-11-10", "close": 0.842943, "volume": 367876.0}, {"date": "2011-11-11", "close": 0.939833, "volume": 602497.0}, {"date": "2011-11-14", "close": 1.0706345, "volume": 2221904.0}, {"date": "2011-11-15", "close": 0.988278, "volume": 247933.0}, {"date": "2011-11-16", "close": 0.978589, "volume": 280714.0}, {"date": "2011-11-17", "close": 0.997967, "volume": 151923.0}, {"date": "2011-11-18", "close": 1.036723, "volume": 615347.0}, {"date": "2011-11-21", "close": 1.036723, "volume": 151383.0}, {"date": "2011-11-22", "close": 1.0125005, "volume": 218600.0}, {"date": "2011-11-23", "close": 0.997967, "volume": 117374.0}, {"date": "2011-11-24", "close": 0.959211, "volume": 162806.0}, {"date": "2011-11-25", "close": 0.9156105, "volume": 213016.0}, {"date": "2011-11-28", "close": 0.9834335, "volume": 125014.0}, {"date": "2011-11-29", "close": 1.017345, "volume": 167634.0}, {"date": "2011-11-30", "close": 1.0028115, "volume": 234062.0}, {"date": "2011-12-01", "close": 1.007656, "volume": 289750.0}, {"date": "2011-12-02", "close": 1.0125005, "volume": 104818.0}, {"date": "2011-12-05", "close": 1.0221895, "volume": 98745.0}, {"date": "2011-12-06", "close": 0.9689, "volume": 213680.0}, {"date": "2011-12-07", "close": 0.988278, "volume": 186109.0}, {"date": "2011-12-08", "close": 0.959211, "volume": 138305.0}, {"date": "2011-12-09", "close": 0.9834335, "volume": 113645.0}, {"date": "2011-12-12", "close": 1.056101, "volume": 455180.0}, {"date": "2011-12-13", "close": 0.9543665, "volume": 796752.0}, {"date": "2011-12-14", "close": 0.9689, "volume": 454184.0}, {"date": "2011-12-15", "close": 0.959211, "volume": 363108.0}, {"date": "2011-12-16", "close": 0.9640555, "volume": 341933.0}, {"date": "2011-12-19", "close": 0.8574765, "volume": 480844.0}, {"date": "2011-12-20", "close": 0.8574765, "volume": 391311.0}, {"date": "2011-12-21", "close": 0.87201, "volume": 168144.0}, {"date": "2011-12-22", "close": 0.862321, "volume": 167716.0}, {"date": "2011-12-23", "close": 0.87201, "volume": 91455.0}, {"date": "2011-12-28", "close": 0.87201, "volume": 103107.0}, {"date": "2011-12-29", "close": 0.862321, "volume": 70507.0}, {"date": "2011-12-30", "close": 0.87201, "volume": 7849.0}, {"date": "2012-01-03", "close": 0.8284095, "volume": 47604.0}, {"date": "2012-01-04", "close": 0.842943, "volume": 68841.0}, {"date": "2012-01-05", "close": 0.8380985, "volume": 54507.0}, {"date": "2012-01-06", "close": 0.8284095, "volume": 38807.0}, {"date": "2012-01-09", "close": 0.862321, "volume": 72611.0}, {"date": "2012-01-10", "close": 0.920455, "volume": 135988.0}, {"date": "2012-01-11", "close": 0.881699, "volume": 50688.0}, {"date": "2012-01-12", "close": 0.881699, "volume": 37406.0}, {"date": "2012-01-13", "close": 0.8865435, "volume": 68521.0}, {"date": "2012-01-16", "close": 0.852632, "volume": 51564.0}, {"date": "2012-01-17", "close": 0.862321, "volume": 63066.0}, {"date": "2012-01-18", "close": 0.842943, "volume": 40827.0}, {"date": "2012-01-19", "close": 0.823565, "volume": 150203.0}, {"date": "2012-01-20", "close": 0.8380985, "volume": 49030.0}, {"date": "2012-01-23", "close": 0.823565, "volume": 94657.0}, {"date": "2012-01-24", "close": 0.794498, "volume": 290763.0}, {"date": "2012-01-25", "close": 0.823565, "volume": 138321.0}, {"date": "2012-01-27", "close": 0.804187, "volume": 35088.0}, {"date": "2012-01-30", "close": 0.842943, "volume": 176354.0}, {"date": "2012-01-31", "close": 0.823565, "volume": 132622.0}, {"date": "2012-02-01", "close": 0.7993425, "volume": 70284.0}, {"date": "2012-02-02", "close": 0.804187, "volume": 222417.0}, {"date": "2012-02-03", "close": 0.823565, "volume": 194366.0}, {"date": "2012-02-06", "close": 0.823565, "volume": 100157.0}, {"date": "2012-02-07", "close": 0.813876, "volume": 121231.0}, {"date": "2012-02-08", "close": 0.813876, "volume": 65842.0}, {"date": "2012-02-09", "close": 0.7896535, "volume": 113130.0}, {"date": "2012-02-10", "close": 0.7799645, "volume": 146679.0}, {"date": "2012-02-13", "close": 0.7605865, "volume": 253112.0}, {"date": "2012-02-14", "close": 0.7702755, "volume": 102144.0}, {"date": "2012-02-15", "close": 0.794498, "volume": 103927.0}, {"date": "2012-02-16", "close": 0.765431, "volume": 106167.0}, {"date": "2012-02-17", "close": 0.7508975, "volume": 142483.0}, {"date": "2012-02-20", "close": 0.7508975, "volume": 84033.0}, {"date": "2012-02-21", "close": 0.7508975, "volume": 131285.0}, {"date": "2012-02-22", "close": 0.7315195, "volume": 40314.0}, {"date": "2012-02-23", "close": 0.804187, "volume": 325894.0}, {"date": "2012-02-24", "close": 0.87201, "volume": 435917.0}, {"date": "2012-02-27", "close": 0.891388, "volume": 308704.0}, {"date": "2012-02-28", "close": 0.87201, "volume": 79631.0}, {"date": "2012-02-29", "close": 0.87201, "volume": 68205.0}, {"date": "2012-03-01", "close": 0.852632, "volume": 106151.0}, {"date": "2012-03-02", "close": 0.833254, "volume": 79368.0}, {"date": "2012-03-05", "close": 0.862321, "volume": 165439.0}, {"date": "2012-03-06", "close": 0.823565, "volume": 63074.0}, {"date": "2012-03-07", "close": 0.804187, "volume": 137534.0}, {"date": "2012-03-08", "close": 0.794498, "volume": 68029.0}, {"date": "2012-03-09", "close": 0.804187, "volume": 63949.0}, {"date": "2012-03-12", "close": 0.794498, "volume": 69771.0}, {"date": "2012-03-13", "close": 0.77512, "volume": 131249.0}, {"date": "2012-03-14", "close": 0.77512, "volume": 83239.0}, {"date": "2012-03-15", "close": 0.755742, "volume": 45412.0}, {"date": "2012-03-16", "close": 0.77512, "volume": 24122.0}, {"date": "2012-03-19", "close": 0.765431, "volume": 63694.0}, {"date": "2012-03-20", "close": 0.755742, "volume": 59965.0}, {"date": "2012-03-21", "close": 0.755742, "volume": 80969.0}, {"date": "2012-03-22", "close": 0.77512, "volume": 57545.0}, {"date": "2012-03-23", "close": 0.7412085, "volume": 31718.0}, {"date": "2012-03-26", "close": 0.7508975, "volume": 143021.0}, {"date": "2012-03-27", "close": 0.765431, "volume": 16563.0}, {"date": "2012-03-28", "close": 0.746053, "volume": 128909.0}, {"date": "2012-03-29", "close": 0.736364, "volume": 57005.0}, {"date": "2012-03-30", "close": 0.67823, "volume": 368684.0}, {"date": "2012-04-02", "close": 0.726675, "volume": 382632.0}, {"date": "2012-04-03", "close": 0.726675, "volume": 92047.0}, {"date": "2012-04-04", "close": 0.7218305, "volume": 49977.0}, {"date": "2012-04-05", "close": 0.726675, "volume": 96372.0}, {"date": "2012-04-10", "close": 0.7218305, "volume": 18681.0}, {"date": "2012-04-11", "close": 0.687919, "volume": 122441.0}, {"date": "2012-04-13", "close": 0.697608, "volume": 41284.0}, {"date": "2012-04-16", "close": 0.697608, "volume": 58958.0}, {"date": "2012-04-17", "close": 0.6733855, "volume": 25721.0}, {"date": "2012-04-18", "close": 0.6636965, "volume": 341113.0}, {"date": "2012-04-19", "close": 0.629785, "volume": 59849.0}, {"date": "2012-04-20", "close": 0.649163, "volume": 121307.0}, {"date": "2012-04-23", "close": 0.639474, "volume": 122975.0}, {"date": "2012-04-24", "close": 0.600718, "volume": 87677.0}, {"date": "2012-04-26", "close": 0.58134, "volume": 206439.0}, {"date": "2012-04-27", "close": 0.5764955, "volume": 45584.0}, {"date": "2012-04-30", "close": 0.5764955, "volume": 148861.0}, {"date": "2012-05-01", "close": 0.513517, "volume": 705714.0}, {"date": "2012-05-02", "close": 0.523206, "volume": 113221.0}, {"date": "2012-05-03", "close": 0.58134, "volume": 162467.0}, {"date": "2012-05-04", "close": 0.600718, "volume": 143534.0}, {"date": "2012-05-07", "close": 0.58134, "volume": 60176.0}, {"date": "2012-05-08", "close": 0.5571175, "volume": 103210.0}, {"date": "2012-05-09", "close": 0.5571175, "volume": 56288.0}, {"date": "2012-05-10", "close": 0.5571175, "volume": 104912.0}, {"date": "2012-05-11", "close": 0.561962, "volume": 43327.0}, {"date": "2012-05-14", "close": 0.5571175, "volume": 40290.0}, {"date": "2012-05-15", "close": 0.523206, "volume": 139510.0}, {"date": "2012-05-16", "close": 0.523206, "volume": 81093.0}, {"date": "2012-05-17", "close": 0.5474285, "volume": 157290.0}, {"date": "2012-05-18", "close": 0.494139, "volume": 210998.0}, {"date": "2012-05-21", "close": 0.494139, "volume": 58001.0}, {"date": "2012-05-22", "close": 0.4699165, "volume": 82277.0}, {"date": "2012-05-23", "close": 0.416627, "volume": 366964.0}, {"date": "2012-05-24", "close": 0.426316, "volume": 211000.0}, {"date": "2012-05-25", "close": 0.4796055, "volume": 129445.0}, {"date": "2012-05-28", "close": 0.4796055, "volume": 185760.0}, {"date": "2012-05-29", "close": 0.455383, "volume": 115646.0}, {"date": "2012-05-30", "close": 0.4408495, "volume": 193848.0}, {"date": "2012-05-31", "close": 0.416627, "volume": 217529.0}, {"date": "2012-06-01", "close": 0.436005, "volume": 141959.0}, {"date": "2012-06-04", "close": 0.406938, "volume": 191250.0}, {"date": "2012-06-05", "close": 0.436005, "volume": 29967.0}, {"date": "2012-06-06", "close": 0.416627, "volume": 51974.0}, {"date": "2012-06-07", "close": 0.406938, "volume": 21805.0}, {"date": "2012-06-08", "close": 0.38756, "volume": 126432.0}, {"date": "2012-06-12", "close": 0.397249, "volume": 115595.0}, {"date": "2012-06-13", "close": 0.4214715, "volume": 55661.0}, {"date": "2012-06-14", "close": 0.397249, "volume": 51089.0}, {"date": "2012-06-15", "close": 0.4214715, "volume": 200360.0}, {"date": "2012-06-18", "close": 0.4020935, "volume": 84396.0}, {"date": "2012-06-19", "close": 0.406938, "volume": 22190.0}, {"date": "2012-06-20", "close": 0.377871, "volume": 167200.0}, {"date": "2012-06-25", "close": 0.5377395, "volume": 1301307.0}, {"date": "2012-06-26", "close": 0.532895, "volume": 731625.0}, {"date": "2012-06-27", "close": 0.455383, "volume": 1139785.0}, {"date": "2012-06-28", "close": 0.4311605, "volume": 600764.0}, {"date": "2012-06-29", "close": 0.4214715, "volume": 320959.0}, {"date": "2012-07-02", "close": 0.455383, "volume": 82433.0}, {"date": "2012-07-03", "close": 0.4699165, "volume": 189503.0}, {"date": "2012-07-04", "close": 0.445694, "volume": 152811.0}, {"date": "2012-07-05", "close": 0.455383, "volume": 70628.0}, {"date": "2012-07-06", "close": 0.436005, "volume": 54154.0}, {"date": "2012-07-09", "close": 0.455383, "volume": 134033.0}, {"date": "2012-07-10", "close": 0.4505385, "volume": 135499.0}, {"date": "2012-07-11", "close": 0.426316, "volume": 67582.0}, {"date": "2012-07-12", "close": 0.397249, "volume": 136544.0}, {"date": "2012-07-13", "close": 0.377871, "volume": 408598.0}, {"date": "2012-07-16", "close": 0.377871, "volume": 96975.0}, {"date": "2012-07-17", "close": 0.377871, "volume": 134859.0}, {"date": "2012-07-18", "close": 0.406938, "volume": 260555.0}, {"date": "2012-07-19", "close": 0.406938, "volume": 256016.0}, {"date": "2012-07-20", "close": 0.406938, "volume": 135729.0}, {"date": "2012-07-23", "close": 0.38756, "volume": 285681.0}, {"date": "2012-07-24", "close": 0.358493, "volume": 184318.0}, {"date": "2012-07-25", "close": 0.348804, "volume": 148777.0}, {"date": "2012-07-26", "close": 0.358493, "volume": 193977.0}, {"date": "2012-07-27", "close": 0.368182, "volume": 82177.0}, {"date": "2012-07-30", "close": 0.3730265, "volume": 46213.0}, {"date": "2012-07-31", "close": 0.3148925, "volume": 620221.0}, {"date": "2012-08-01", "close": 0.329426, "volume": 87284.0}, {"date": "2012-08-02", "close": 0.358493, "volume": 140665.0}, {"date": "2012-08-03", "close": 0.3342705, "volume": 145423.0}, {"date": "2012-08-06", "close": 0.3342705, "volume": 60765.0}, {"date": "2012-08-07", "close": 0.3342705, "volume": 75292.0}, {"date": "2012-08-08", "close": 0.319737, "volume": 235142.0}, {"date": "2012-08-09", "close": 0.2761365, "volume": 1149878.0}, {"date": "2012-08-10", "close": 0.2761365, "volume": 229871.0}, {"date": "2012-08-13", "close": 0.271292, "volume": 125014.0}, {"date": "2012-08-14", "close": 0.261603, "volume": 134811.0}, {"date": "2012-08-15", "close": 0.280981, "volume": 192486.0}, {"date": "2012-08-16", "close": 0.358493, "volume": 927924.0}, {"date": "2012-08-17", "close": 0.310048, "volume": 255828.0}, {"date": "2012-08-20", "close": 0.310048, "volume": 98140.0}, {"date": "2012-08-21", "close": 0.29067, "volume": 332641.0}, {"date": "2012-08-22", "close": 0.29067, "volume": 92992.0}, {"date": "2012-08-23", "close": 0.29067, "volume": 105340.0}, {"date": "2012-08-24", "close": 0.300359, "volume": 140881.0}, {"date": "2012-08-27", "close": 0.280981, "volume": 186890.0}, {"date": "2012-08-28", "close": 0.300359, "volume": 168304.0}, {"date": "2012-08-29", "close": 0.300359, "volume": 88481.0}, {"date": "2012-08-30", "close": 0.2761365, "volume": 766265.0}, {"date": "2012-08-31", "close": 0.280981, "volume": 143720.0}, {"date": "2012-09-03", "close": 0.251914, "volume": 437138.0}, {"date": "2012-09-04", "close": 0.2664475, "volume": 54288.0}, {"date": "2012-09-05", "close": 0.261603, "volume": 65080.0}, {"date": "2012-09-06", "close": 0.261603, "volume": 149649.0}, {"date": "2012-09-07", "close": 0.261603, "volume": 106566.0}, {"date": "2012-09-10", "close": 0.261603, "volume": 56979.0}, {"date": "2012-09-11", "close": 0.251914, "volume": 191508.0}, {"date": "2012-11-16", "close": 0.174402, "volume": 1297619.0}, {"date": "2012-11-19", "close": 0.1695575, "volume": 159997.0}, {"date": "2012-11-20", "close": 0.174402, "volume": 327753.0}, {"date": "2012-11-21", "close": 0.155024, "volume": 421548.0}, {"date": "2012-11-22", "close": 0.155024, "volume": 222750.0}, {"date": "2012-11-23", "close": 0.1598685, "volume": 52895.0}, {"date": "2012-11-26", "close": 0.164713, "volume": 13417.0}, {"date": "2012-11-27", "close": 0.1598685, "volume": 242537.0}, {"date": "2012-11-28", "close": 0.145335, "volume": 127957.0}, {"date": "2012-11-29", "close": 0.145335, "volume": 117165.0}, {"date": "2012-11-30", "close": 0.1404905, "volume": 68610.0}, {"date": "2012-12-03", "close": 0.1404905, "volume": 14243.0}, {"date": "2012-12-04", "close": 0.1404905, "volume": 41368.0}, {"date": "2012-12-05", "close": 0.145335, "volume": 11869.0}, {"date": "2012-12-06", "close": 0.1404905, "volume": 31066.0}, {"date": "2012-12-10", "close": 0.145335, "volume": 20642.0}, {"date": "2012-12-11", "close": 0.1404905, "volume": 103790.0}, {"date": "2012-12-12", "close": 0.164713, "volume": 82568.0}, {"date": "2012-12-13", "close": 0.164713, "volume": 228932.0}, {"date": "2012-12-14", "close": 0.145335, "volume": 34059.0}, {"date": "2012-12-17", "close": 0.1695575, "volume": 30963.0}, {"date": "2012-12-18", "close": 0.174402, "volume": 44380.0}, {"date": "2012-12-19", "close": 0.184091, "volume": 237436.0}, {"date": "2012-12-20", "close": 0.2180025, "volume": 496066.0}, {"date": "2012-12-21", "close": 0.242225, "volume": 758148.0}, {"date": "2012-12-24", "close": 0.2761365, "volume": 375517.0}, {"date": "2012-12-27", "close": 0.339115, "volume": 551591.0}, {"date": "2012-12-28", "close": 0.3148925, "volume": 557584.0}, {"date": "2012-12-31", "close": 0.300359, "volume": 31995.0}, {"date": "2013-01-02", "close": 0.271292, "volume": 299556.0}, {"date": "2013-01-03", "close": 0.29067, "volume": 147408.0}, {"date": "2013-01-04", "close": 0.280981, "volume": 134483.0}, {"date": "2013-01-07", "close": 0.261603, "volume": 186165.0}, {"date": "2013-01-08", "close": 0.271292, "volume": 61410.0}, {"date": "2013-01-09", "close": 0.29067, "volume": 206204.0}, {"date": "2013-01-10", "close": 0.319737, "volume": 332620.0}, {"date": "2013-01-11", "close": 0.319737, "volume": 148014.0}, {"date": "2013-01-14", "close": 0.310048, "volume": 115265.0}, {"date": "2013-01-15", "close": 0.280981, "volume": 117399.0}, {"date": "2013-01-16", "close": 0.261603, "volume": 264365.0}, {"date": "2013-01-17", "close": 0.29067, "volume": 47917.0}, {"date": "2013-01-18", "close": 0.2761365, "volume": 66129.0}, {"date": "2013-01-21", "close": 0.280981, "volume": 28899.0}, {"date": "2013-01-22", "close": 0.2858255, "volume": 52534.0}, {"date": "2013-01-23", "close": 0.261603, "volume": 60636.0}, {"date": "2013-01-24", "close": 0.251914, "volume": 15481.0}, {"date": "2013-01-25", "close": 0.280981, "volume": 260605.0}, {"date": "2013-01-29", "close": 0.261603, "volume": 34266.0}, {"date": "2013-01-30", "close": 0.261603, "volume": 54052.0}, {"date": "2013-01-31", "close": 0.1889355, "volume": 1131872.0}, {"date": "2013-02-01", "close": 0.1695575, "volume": 220790.0}, {"date": "2013-02-04", "close": 0.174402, "volume": 36123.0}, {"date": "2013-02-05", "close": 0.1501795, "volume": 226414.0}, {"date": "2013-02-06", "close": 0.1695575, "volume": 117909.0}, {"date": "2013-02-07", "close": 0.164713, "volume": 130327.0}, {"date": "2013-02-08", "close": 0.174402, "volume": 66136.0}, {"date": "2013-02-11", "close": 0.1792465, "volume": 224872.0}, {"date": "2013-02-12", "close": 0.1889355, "volume": 155748.0}, {"date": "2013-02-13", "close": 0.1889355, "volume": 67445.0}, {"date": "2013-02-14", "close": 0.1792465, "volume": 248769.0}, {"date": "2013-02-15", "close": 0.1792465, "volume": 151516.0}, {"date": "2013-02-18", "close": 0.19378, "volume": 47051.0}, {"date": "2013-02-19", "close": 0.213158, "volume": 162626.0}, {"date": "2013-02-20", "close": 0.2276915, "volume": 530936.0}, {"date": "2013-02-21", "close": 0.2083135, "volume": 154694.0}, {"date": "2013-02-22", "close": 0.19378, "volume": 220746.0}, {"date": "2013-02-25", "close": 0.1792465, "volume": 41284.0}, {"date": "2013-02-26", "close": 0.1889355, "volume": 54458.0}, {"date": "2013-02-27", "close": 0.174402, "volume": 125350.0}, {"date": "2013-02-28", "close": 0.1695575, "volume": 123755.0}, {"date": "2013-03-01", "close": 0.164713, "volume": 256889.0}, {"date": "2013-03-04", "close": 0.1501795, "volume": 292543.0}, {"date": "2013-03-05", "close": 0.1598685, "volume": 34059.0}, {"date": "2013-03-06", "close": 0.155024, "volume": 13933.0}, {"date": "2013-03-07", "close": 0.1598685, "volume": 56765.0}, {"date": "2013-03-08", "close": 0.164713, "volume": 35810.0}, {"date": "2013-03-11", "close": 0.155024, "volume": 99040.0}, {"date": "2013-03-12", "close": 0.155024, "volume": 119249.0}, {"date": "2013-03-13", "close": 0.155024, "volume": 123707.0}, {"date": "2013-03-14", "close": 0.1792465, "volume": 244607.0}, {"date": "2013-03-15", "close": 0.184091, "volume": 211235.0}, {"date": "2013-03-18", "close": 0.184091, "volume": 220848.0}, {"date": "2013-03-19", "close": 0.184091, "volume": 653061.0}, {"date": "2013-03-20", "close": 0.174402, "volume": 188853.0}, {"date": "2013-03-21", "close": 0.164713, "volume": 143223.0}, {"date": "2013-03-22", "close": 0.164713, "volume": 10353.0}, {"date": "2013-03-25", "close": 0.1598685, "volume": 30086.0}, {"date": "2013-03-26", "close": 0.164713, "volume": 3612.0}, {"date": "2013-03-27", "close": 0.164713, "volume": 5160.0}, {"date": "2013-03-28", "close": 0.164713, "volume": 105272.0}, {"date": "2013-04-02", "close": 0.155024, "volume": 26628.0}, {"date": "2013-04-03", "close": 0.164713, "volume": 93405.0}, {"date": "2013-04-04", "close": 0.1501795, "volume": 5160.0}, {"date": "2013-04-05", "close": 0.1598685, "volume": 10270.0}, {"date": "2013-04-08", "close": 0.1501795, "volume": 64572.0}, {"date": "2013-04-10", "close": 0.135646, "volume": 30963.0}, {"date": "2013-04-11", "close": 0.1404905, "volume": 12385.0}, {"date": "2013-04-12", "close": 0.145335, "volume": 36338.0}, {"date": "2013-04-15", "close": 0.1404905, "volume": 70886.0}, {"date": "2013-04-16", "close": 0.135646, "volume": 98772.0}, {"date": "2013-04-17", "close": 0.135646, "volume": 4969.0}, {"date": "2013-04-18", "close": 0.1114235, "volume": 100185.0}, {"date": "2013-04-19", "close": 0.116268, "volume": 13709.0}, {"date": "2013-04-22", "close": 0.125957, "volume": 8257.0}, {"date": "2013-04-23", "close": 0.1114235, "volume": 87728.0}, {"date": "2013-04-24", "close": 0.125957, "volume": 115595.0}, {"date": "2013-04-26", "close": 0.116268, "volume": 53669.0}, {"date": "2013-04-29", "close": 0.106579, "volume": 77072.0}, {"date": "2013-04-30", "close": 0.125957, "volume": 227887.0}, {"date": "2013-05-01", "close": 0.1114235, "volume": 225894.0}, {"date": "2013-05-02", "close": 0.1114235, "volume": 110951.0}, {"date": "2013-05-03", "close": 0.1114235, "volume": 36965.0}, {"date": "2013-05-06", "close": 0.106579, "volume": 20281.0}, {"date": "2013-05-07", "close": 0.106579, "volume": 126744.0}, {"date": "2013-05-08", "close": 0.1017345, "volume": 30705.0}, {"date": "2013-05-09", "close": 0.1017345, "volume": 221158.0}, {"date": "2013-05-10", "close": 0.106579, "volume": 234744.0}, {"date": "2013-05-13", "close": 0.1114235, "volume": 47624.0}, {"date": "2013-05-14", "close": 0.1114235, "volume": 86438.0}, {"date": "2013-05-15", "close": 0.1114235, "volume": 30963.0}, {"date": "2013-05-16", "close": 0.106579, "volume": 38188.0}, {"date": "2013-05-17", "close": 0.1114235, "volume": 90309.0}, {"date": "2013-05-20", "close": 0.1114235, "volume": 123852.0}, {"date": "2013-05-21", "close": 0.106579, "volume": 63070.0}, {"date": "2013-05-22", "close": 0.1308015, "volume": 105960.0}, {"date": "2013-05-23", "close": 0.1404905, "volume": 212795.0}, {"date": "2013-05-24", "close": 0.1501795, "volume": 15481.0}, {"date": "2013-05-27", "close": 0.125957, "volume": 10166.0}, {"date": "2013-05-28", "close": 0.1404905, "volume": 105348.0}, {"date": "2013-05-29", "close": 0.135646, "volume": 36846.0}, {"date": "2013-05-30", "close": 0.1308015, "volume": 111632.0}, {"date": "2013-05-31", "close": 0.1308015, "volume": 125658.0}, {"date": "2013-06-03", "close": 0.1211125, "volume": 202330.0}, {"date": "2013-06-04", "close": 0.116268, "volume": 35091.0}, {"date": "2013-06-05", "close": 0.106579, "volume": 58830.0}, {"date": "2013-06-06", "close": 0.106579, "volume": 73591.0}, {"date": "2013-06-07", "close": 0.106579, "volume": 30121.0}, {"date": "2013-06-11", "close": 0.09689, "volume": 93819.0}, {"date": "2013-06-12", "close": 0.09689, "volume": 159056.0}, {"date": "2013-06-13", "close": 0.09689, "volume": 105171.0}, {"date": "2013-06-14", "close": 0.09689, "volume": 43658.0}, {"date": "2013-06-17", "close": 0.1114235, "volume": 120493.0}, {"date": "2013-06-18", "close": 0.1114235, "volume": 111828.0}, {"date": "2013-06-19", "close": 0.106579, "volume": 136753.0}, {"date": "2013-06-20", "close": 0.106579, "volume": 9956.0}, {"date": "2013-06-21", "close": 0.1017345, "volume": 135182.0}, {"date": "2013-06-24", "close": 0.09689, "volume": 187842.0}, {"date": "2013-06-25", "close": 0.09689, "volume": 321264.0}, {"date": "2013-06-26", "close": 0.09689, "volume": 373207.0}, {"date": "2013-06-27", "close": 0.09689, "volume": 75477.0}, {"date": "2013-06-28", "close": 0.116268, "volume": 124668.0}, {"date": "2013-07-02", "close": 0.135646, "volume": 30725.0}, {"date": "2013-07-04", "close": 0.155024, "volume": 218549.0}, {"date": "2013-07-05", "close": 0.1308015, "volume": 81547.0}, {"date": "2013-07-08", "close": 0.1308015, "volume": 15481.0}, {"date": "2013-07-09", "close": 0.1404905, "volume": 13933.0}, {"date": "2013-07-10", "close": 0.1308015, "volume": 120137.0}, {"date": "2013-07-11", "close": 0.125957, "volume": 7679.0}, {"date": "2013-07-12", "close": 0.125957, "volume": 75446.0}, {"date": "2013-07-15", "close": 0.125957, "volume": 83330.0}, {"date": "2013-07-17", "close": 0.135646, "volume": 34052.0}, {"date": "2013-07-18", "close": 0.1308015, "volume": 133579.0}, {"date": "2013-07-19", "close": 0.1211125, "volume": 103210.0}, {"date": "2013-07-22", "close": 0.1211125, "volume": 47075.0}, {"date": "2013-07-23", "close": 0.125957, "volume": 20390.0}, {"date": "2013-07-24", "close": 0.1211125, "volume": 187584.0}, {"date": "2013-07-25", "close": 0.125957, "volume": 124626.0}, {"date": "2013-07-26", "close": 0.116268, "volume": 36639.0}, {"date": "2013-07-29", "close": 0.1211125, "volume": 150633.0}, {"date": "2013-07-30", "close": 0.1211125, "volume": 106922.0}, {"date": "2013-07-31", "close": 0.1211125, "volume": 89793.0}, {"date": "2013-08-02", "close": 0.1211125, "volume": 83187.0}, {"date": "2013-08-05", "close": 0.125957, "volume": 10321.0}, {"date": "2013-08-06", "close": 0.116268, "volume": 227062.0}, {"date": "2013-08-07", "close": 0.116268, "volume": 35607.0}, {"date": "2013-08-08", "close": 0.1114235, "volume": 50859.0}, {"date": "2013-08-09", "close": 0.1114235, "volume": 41284.0}, {"date": "2013-08-12", "close": 0.1017345, "volume": 118691.0}, {"date": "2013-08-13", "close": 0.116268, "volume": 62700.0}, {"date": "2013-08-14", "close": 0.125957, "volume": 23050.0}, {"date": "2013-08-15", "close": 0.1211125, "volume": 77923.0}, {"date": "2013-08-16", "close": 0.116268, "volume": 104345.0}, {"date": "2013-08-19", "close": 0.1114235, "volume": 22511.0}, {"date": "2013-08-20", "close": 0.135646, "volume": 20694.0}, {"date": "2013-08-23", "close": 0.135646, "volume": 20229.0}, {"date": "2013-08-26", "close": 0.135646, "volume": 223862.0}, {"date": "2013-08-27", "close": 0.1308015, "volume": 22706.0}, {"date": "2013-08-29", "close": 0.1211125, "volume": 47023.0}, {"date": "2013-08-30", "close": 0.1211125, "volume": 121725.0}, {"date": "2013-09-02", "close": 0.125957, "volume": 89732.0}, {"date": "2013-09-03", "close": 0.125957, "volume": 58314.0}, {"date": "2013-09-05", "close": 0.125957, "volume": 12385.0}, {"date": "2013-09-06", "close": 0.116268, "volume": 28611.0}, {"date": "2013-09-09", "close": 0.125957, "volume": 60356.0}, {"date": "2013-09-10", "close": 0.09689, "volume": 556249.0}, {"date": "2013-09-11", "close": 0.09689, "volume": 329750.0}, {"date": "2013-09-12", "close": 0.0939833, "volume": 28899.0}, {"date": "2013-09-13", "close": 0.1017345, "volume": 443279.0}, {"date": "2013-09-16", "close": 0.0930144, "volume": 70815.0}, {"date": "2013-09-17", "close": 0.09689, "volume": 27660.0}, {"date": "2013-09-18", "close": 0.09689, "volume": 40651.0}, {"date": "2013-09-19", "close": 0.09689, "volume": 86283.0}, {"date": "2013-09-23", "close": 0.0891388, "volume": 211037.0}, {"date": "2013-09-24", "close": 0.0881699, "volume": 76941.0}, {"date": "2013-09-25", "close": 0.087201, "volume": 142023.0}, {"date": "2013-09-26", "close": 0.087201, "volume": 21261.0}, {"date": "2013-09-30", "close": 0.0833254, "volume": 137200.0}, {"date": "2013-10-01", "close": 0.0755742, "volume": 62958.0}, {"date": "2013-10-02", "close": 0.0823565, "volume": 47988.0}, {"date": "2013-10-03", "close": 0.077512, "volume": 55591.0}, {"date": "2013-10-04", "close": 0.0794498, "volume": 100651.0}, {"date": "2013-10-07", "close": 0.0765431, "volume": 37725.0}, {"date": "2013-10-08", "close": 0.077512, "volume": 127726.0}, {"date": "2013-10-09", "close": 0.0784809, "volume": 143980.0}, {"date": "2013-10-10", "close": 0.077512, "volume": 14495.0}, {"date": "2013-10-11", "close": 0.0765431, "volume": 24770.0}, {"date": "2013-10-14", "close": 0.077512, "volume": 72264.0}, {"date": "2013-10-15", "close": 0.077512, "volume": 90825.0}, {"date": "2013-10-17", "close": 0.0726675, "volume": 106769.0}, {"date": "2013-10-18", "close": 0.0707297, "volume": 46444.0}, {"date": "2013-10-21", "close": 0.0726675, "volume": 20642.0}, {"date": "2013-10-22", "close": 0.0726675, "volume": 84322.0}, {"date": "2013-10-23", "close": 0.0726675, "volume": 57798.0}, {"date": "2013-10-24", "close": 0.077512, "volume": 22431.0}, {"date": "2013-10-25", "close": 0.077512, "volume": 256373.0}, {"date": "2013-10-28", "close": 0.0794498, "volume": 138418.0}, {"date": "2013-10-29", "close": 0.087201, "volume": 302398.0}, {"date": "2013-10-30", "close": 0.09689, "volume": 1165969.0}, {"date": "2013-10-31", "close": 0.0881699, "volume": 113531.0}, {"date": "2013-11-01", "close": 0.0881699, "volume": 27030.0}, {"date": "2013-11-04", "close": 0.087201, "volume": 766849.0}, {"date": "2013-11-05", "close": 0.0920455, "volume": 241485.0}, {"date": "2013-11-06", "close": 0.09689, "volume": 38704.0}, {"date": "2013-11-07", "close": 0.0920455, "volume": 16514.0}, {"date": "2013-11-11", "close": 0.0891388, "volume": 44256.0}, {"date": "2013-11-12", "close": 0.1017345, "volume": 307565.0}, {"date": "2013-11-13", "close": 0.0920455, "volume": 113531.0}, {"date": "2013-11-14", "close": 0.0920455, "volume": 29585.0}, {"date": "2013-11-15", "close": 0.087201, "volume": 230856.0}, {"date": "2013-11-19", "close": 0.087201, "volume": 16514.0}, {"date": "2013-11-20", "close": 0.087201, "volume": 30963.0}, {"date": "2013-11-25", "close": 0.087201, "volume": 20023.0}, {"date": "2013-11-26", "close": 0.0901077, "volume": 195638.0}, {"date": "2013-11-27", "close": 0.087201, "volume": 73739.0}, {"date": "2013-11-29", "close": 0.0823565, "volume": 113531.0}, {"date": "2013-12-02", "close": 0.0823565, "volume": 41284.0}, {"date": "2013-12-03", "close": 0.0765431, "volume": 122923.0}, {"date": "2013-12-04", "close": 0.0707297, "volume": 72247.0}, {"date": "2013-12-05", "close": 0.077512, "volume": 129012.0}, {"date": "2013-12-06", "close": 0.0697608, "volume": 118588.0}, {"date": "2013-12-09", "close": 0.0726675, "volume": 51610.0}, {"date": "2013-12-10", "close": 0.0726675, "volume": 61926.0}, {"date": "2013-12-11", "close": 0.0726675, "volume": 68974.0}, {"date": "2013-12-12", "close": 0.0755742, "volume": 137284.0}, {"date": "2013-12-16", "close": 0.0736364, "volume": 15481.0}, {"date": "2013-12-17", "close": 0.0755742, "volume": 76150.0}, {"date": "2013-12-18", "close": 0.0813876, "volume": 52862.0}, {"date": "2013-12-19", "close": 0.0726675, "volume": 22706.0}, {"date": "2013-12-20", "close": 0.0726675, "volume": 185778.0}, {"date": "2013-12-24", "close": 0.0755742, "volume": 29002.0}, {"date": "2013-12-27", "close": 0.0784809, "volume": 13933.0}, {"date": "2013-12-30", "close": 0.0755742, "volume": 146455.0}, {"date": "2013-12-31", "close": 0.0755742, "volume": 20642.0}, {"date": "2014-01-02", "close": 0.0755742, "volume": 36123.0}, {"date": "2014-01-06", "close": 0.0726675, "volume": 67020.0}, {"date": "2014-01-07", "close": 0.0697608, "volume": 79634.0}, {"date": "2014-01-08", "close": 0.0697608, "volume": 48142.0}, {"date": "2014-01-09", "close": 0.0697608, "volume": 12252.0}, {"date": "2014-01-10", "close": 0.067823, "volume": 19638.0}, {"date": "2014-01-13", "close": 0.0649163, "volume": 7741.0}, {"date": "2014-01-14", "close": 0.0639474, "volume": 33543.0}, {"date": "2014-01-15", "close": 0.0697608, "volume": 64444.0}, {"date": "2014-01-16", "close": 0.058134, "volume": 208401.0}, {"date": "2014-01-17", "close": 0.0600718, "volume": 103181.0}, {"date": "2014-01-20", "close": 0.0591029, "volume": 4232.0}, {"date": "2014-01-21", "close": 0.0629785, "volume": 82568.0}, {"date": "2014-01-22", "close": 0.0629785, "volume": 4793.0}, {"date": "2014-01-24", "close": 0.067823, "volume": 38188.0}, {"date": "2014-01-28", "close": 0.0591029, "volume": 36123.0}, {"date": "2014-01-29", "close": 0.0629785, "volume": 37156.0}, {"date": "2014-01-30", "close": 0.058134, "volume": 84971.0}, {"date": "2014-01-31", "close": 0.0561962, "volume": 24461.0}, {"date": "2014-02-03", "close": 0.0523206, "volume": 540033.0}, {"date": "2014-02-04", "close": 0.038756, "volume": 30963.0}, {"date": "2014-02-07", "close": 0.0436005, "volume": 77407.0}, {"date": "2014-02-10", "close": 0.0406938, "volume": 20642.0}, {"date": "2014-02-11", "close": 0.0455383, "volume": 82413.0}, {"date": "2014-02-12", "close": 0.0436005, "volume": 198165.0}, {"date": "2014-02-13", "close": 0.0406938, "volume": 83195.0}, {"date": "2014-02-14", "close": 0.0416627, "volume": 13417.0}, {"date": "2014-02-17", "close": 0.0406938, "volume": 63192.0}, {"date": "2014-02-18", "close": 0.0406938, "volume": 103210.0}, {"date": "2014-02-20", "close": 0.0242225, "volume": 1036236.0}, {"date": "2014-02-21", "close": 0.0242225, "volume": 315867.0}, {"date": "2014-02-24", "close": 0.0222847, "volume": 707196.0}, {"date": "2014-02-25", "close": 0.0222847, "volume": 161230.0}, {"date": "2014-02-26", "close": 0.0232536, "volume": 272973.0}, {"date": "2014-02-28", "close": 0.0280981, "volume": 249170.0}, {"date": "2014-03-05", "close": 0.0251914, "volume": 137971.0}, {"date": "2014-03-06", "close": 0.0242225, "volume": 19507.0}, {"date": "2014-03-07", "close": 0.0232536, "volume": 33027.0}, {"date": "2014-03-10", "close": 0.0251914, "volume": 30963.0}, {"date": "2014-03-11", "close": 0.0232536, "volume": 50005.0}, {"date": "2014-03-12", "close": 0.0251914, "volume": 211391.0}, {"date": "2014-03-14", "close": 0.0232536, "volume": 113015.0}, {"date": "2014-03-17", "close": 0.0232536, "volume": 15481.0}, {"date": "2014-03-18", "close": 0.0232536, "volume": 2580.0}, {"date": "2014-03-19", "close": 0.0232536, "volume": 826.0}, {"date": "2014-03-20", "close": 0.0251914, "volume": 22192.0}, {"date": "2014-03-21", "close": 0.0232536, "volume": 4025.0}, {"date": "2014-03-25", "close": 0.0222847, "volume": 116627.0}, {"date": "2014-03-26", "close": 0.0222847, "volume": 28548.0}, {"date": "2014-03-27", "close": 0.0222847, "volume": 80535.0}, {"date": "2014-03-28", "close": 0.0242225, "volume": 22706.0}, {"date": "2014-03-31", "close": 0.0222847, "volume": 33426.0}, {"date": "2014-04-01", "close": 0.0222847, "volume": 85234.0}, {"date": "2014-04-02", "close": 0.0213158, "volume": 29415.0}, {"date": "2014-04-08", "close": 0.0203469, "volume": 51398.0}, {"date": "2014-04-09", "close": 0.0213158, "volume": 56353.0}, {"date": "2014-04-11", "close": 0.0203469, "volume": 58314.0}, {"date": "2014-04-14", "close": 0.0203469, "volume": 104890.0}, {"date": "2014-04-15", "close": 0.0203469, "volume": 10321.0}, {"date": "2014-04-16", "close": 0.0203469, "volume": 6038.0}, {"date": "2014-04-23", "close": 0.019378, "volume": 24791.0}, {"date": "2014-04-24", "close": 0.0213158, "volume": 142923.0}, {"date": "2014-04-28", "close": 0.019378, "volume": 71731.0}, {"date": "2014-04-29", "close": 0.019378, "volume": 55733.0}, {"date": "2014-04-30", "close": 0.019378, "volume": 423763.0}, {"date": "2014-05-01", "close": 0.0184091, "volume": 568944.0}, {"date": "2014-05-02", "close": 0.0184091, "volume": 5160.0}, {"date": "2014-05-05", "close": 0.0184091, "volume": 36851.0}, {"date": "2014-05-06", "close": 0.0184091, "volume": 56765.0}, {"date": "2014-05-07", "close": 0.0184091, "volume": 516.0}, {"date": "2014-05-08", "close": 0.0184091, "volume": 3974.0}, {"date": "2014-05-09", "close": 0.0174402, "volume": 101863.0}, {"date": "2014-05-12", "close": 0.0125957, "volume": 142430.0}, {"date": "2014-05-13", "close": 0.0135646, "volume": 367427.0}, {"date": "2014-05-14", "close": 0.0125957, "volume": 179384.0}, {"date": "2014-05-15", "close": 0.0116268, "volume": 26520.0}, {"date": "2014-05-16", "close": 0.0116268, "volume": 113531.0}, {"date": "2014-05-19", "close": 0.0125957, "volume": 103726.0}, {"date": "2014-05-20", "close": 0.0155024, "volume": 704021.0}, {"date": "2014-05-21", "close": 0.0155024, "volume": 60816.0}, {"date": "2014-05-22", "close": 0.0135646, "volume": 39670.0}, {"date": "2014-05-23", "close": 0.0145335, "volume": 30963.0}, {"date": "2014-05-26", "close": 0.0145335, "volume": 258025.0}, {"date": "2014-05-29", "close": 0.0135646, "volume": 36123.0}, {"date": "2014-05-30", "close": 0.0145335, "volume": 140581.0}, {"date": "2014-06-02", "close": 0.0145335, "volume": 3354.0}, {"date": "2014-06-03", "close": 0.0106579, "volume": 258025.0}, {"date": "2014-06-04", "close": 0.0116268, "volume": 190616.0}, {"date": "2014-06-05", "close": 0.0125957, "volume": 93921.0}, {"date": "2014-06-06", "close": 0.0145335, "volume": 58701.0}, {"date": "2014-06-11", "close": 0.0135646, "volume": 208097.0}, {"date": "2014-06-12", "close": 0.0116268, "volume": 211580.0}, {"date": "2014-06-13", "close": 0.0116268, "volume": 103210.0}, {"date": "2014-06-16", "close": 0.0116268, "volume": 23738.0}, {"date": "2014-06-17", "close": 0.0116268, "volume": 86541.0}, {"date": "2014-06-18", "close": 0.009689, "volume": 71069.0}, {"date": "2014-06-19", "close": 0.0116268, "volume": 20642.0}, {"date": "2014-06-20", "close": 0.0125957, "volume": 27351.0}, {"date": "2014-06-23", "close": 0.0116268, "volume": 139617.0}, {"date": "2014-06-24", "close": 0.0125957, "volume": 176313.0}, {"date": "2014-06-25", "close": 0.0145335, "volume": 183584.0}, {"date": "2014-06-26", "close": 0.0116268, "volume": 40768.0}, {"date": "2014-06-27", "close": 0.0135646, "volume": 20321.0}, {"date": "2014-06-30", "close": 0.0135646, "volume": 30395.0}, {"date": "2014-07-01", "close": 0.0135646, "volume": 154815.0}, {"date": "2014-07-03", "close": 0.0135646, "volume": 150543.0}, {"date": "2014-07-04", "close": 0.0164713, "volume": 315449.0}, {"date": "2014-07-07", "close": 0.0164713, "volume": 20642.0}, {"date": "2014-07-08", "close": 0.0164713, "volume": 32253.0}, {"date": "2014-07-11", "close": 0.0261603, "volume": 396245.0}, {"date": "2014-07-14", "close": 0.0261603, "volume": 817385.0}, {"date": "2014-07-15", "close": 0.0261603, "volume": 136942.0}, {"date": "2014-07-16", "close": 0.0242225, "volume": 278692.0}, {"date": "2014-07-17", "close": 0.0203469, "volume": 134173.0}, {"date": "2014-07-18", "close": 0.0203469, "volume": 22680.0}, {"date": "2014-07-24", "close": 0.0222847, "volume": 27144.0}, {"date": "2014-07-25", "close": 0.0232536, "volume": 77407.0}, {"date": "2014-07-28", "close": 0.0251914, "volume": 20642.0}, {"date": "2014-07-29", "close": 0.0261603, "volume": 39434.0}, {"date": "2014-07-30", "close": 0.0251914, "volume": 85664.0}, {"date": "2014-08-05", "close": 0.0242225, "volume": 27867.0}, {"date": "2014-08-06", "close": 0.0203469, "volume": 371396.0}, {"date": "2014-08-11", "close": 0.0203469, "volume": 76375.0}, {"date": "2014-08-13", "close": 0.0213158, "volume": 26327.0}, {"date": "2014-08-15", "close": 0.0203469, "volume": 80446.0}, {"date": "2014-08-19", "close": 0.0203469, "volume": 156879.0}, {"date": "2014-08-22", "close": 0.0222847, "volume": 79002.0}, {"date": "2014-08-27", "close": 0.0232536, "volume": 4128.0}, {"date": "2014-08-28", "close": 0.0271292, "volume": 144494.0}, {"date": "2014-08-29", "close": 0.0339115, "volume": 566917.0}, {"date": "2014-09-01", "close": 0.0319737, "volume": 103210.0}, {"date": "2014-09-04", "close": 0.0319737, "volume": 50172.0}, {"date": "2014-09-05", "close": 0.0329426, "volume": 5935.0}, {"date": "2014-09-09", "close": 0.038756, "volume": 189714.0}, {"date": "2014-09-10", "close": 0.029067, "volume": 53101.0}, {"date": "2014-09-11", "close": 0.0300359, "volume": 13469.0}, {"date": "2014-09-15", "close": 0.0368182, "volume": 13761.0}, {"date": "2014-09-16", "close": 0.0319737, "volume": 36072.0}, {"date": "2014-09-17", "close": 0.0319737, "volume": 135391.0}, {"date": "2014-09-18", "close": 0.0300359, "volume": 29745.0}, {"date": "2014-09-22", "close": 0.0319737, "volume": 67086.0}, {"date": "2014-09-23", "close": 0.0310048, "volume": 61926.0}, {"date": "2014-09-24", "close": 0.0310048, "volume": 6750.0}, {"date": "2014-09-25", "close": 0.0310048, "volume": 45887.0}, {"date": "2014-09-26", "close": 0.0300359, "volume": 91138.0}, {"date": "2014-09-29", "close": 0.0300359, "volume": 67086.0}, {"date": "2014-09-30", "close": 0.0310048, "volume": 312726.0}, {"date": "2014-10-01", "close": 0.0155024, "volume": 3405754.0}, {"date": "2014-10-02", "close": 0.0155024, "volume": 2817.0}, {"date": "2014-10-03", "close": 0.0155024, "volume": 55733.0}, {"date": "2014-10-06", "close": 0.0145335, "volume": 141139.0}, {"date": "2014-10-07", "close": 0.019378, "volume": 213868.0}, {"date": "2014-10-09", "close": 0.0184091, "volume": 123178.0}, {"date": "2014-10-10", "close": 0.0232536, "volume": 599649.0}, {"date": "2014-10-13", "close": 0.0242225, "volume": 544022.0}, {"date": "2014-10-14", "close": 0.0310048, "volume": 412839.0}, {"date": "2014-10-16", "close": 0.0251914, "volume": 95985.0}, {"date": "2014-10-17", "close": 0.0232536, "volume": 445866.0}, {"date": "2014-10-20", "close": 0.0232536, "volume": 166481.0}, {"date": "2014-10-22", "close": 0.0251914, "volume": 25802.0}, {"date": "2014-10-27", "close": 0.0213158, "volume": 20642.0}, {"date": "2014-10-28", "close": 0.0174402, "volume": 252864.0}, {"date": "2014-10-29", "close": 0.0135646, "volume": 1932227.0}, {"date": "2014-10-30", "close": 0.0164713, "volume": 428581.0}, {"date": "2014-11-03", "close": 0.0155024, "volume": 4128.0}, {"date": "2014-11-04", "close": 0.0155024, "volume": 30963.0}, {"date": "2014-11-05", "close": 0.0164713, "volume": 258025.0}, {"date": "2014-11-06", "close": 0.0213158, "volume": 814629.0}, {"date": "2014-11-10", "close": 0.019378, "volume": 129012.0}, {"date": "2014-11-11", "close": 0.0213158, "volume": 30963.0}, {"date": "2014-11-12", "close": 0.019378, "volume": 330271.0}, {"date": "2014-11-13", "close": 0.019378, "volume": 245123.0}, {"date": "2014-11-14", "close": 0.019378, "volume": 10321.0}, {"date": "2014-11-17", "close": 0.019378, "volume": 99928.0}, {"date": "2014-11-18", "close": 0.019378, "volume": 47477.0}, {"date": "2014-11-19", "close": 0.019378, "volume": 575798.0}, {"date": "2014-11-20", "close": 0.019378, "volume": 149230.0}, {"date": "2014-11-24", "close": 0.0203469, "volume": 24667.0}, {"date": "2014-11-25", "close": 0.0145335, "volume": 20642.0}, {"date": "2014-11-26", "close": 0.0145335, "volume": 734854.0}, {"date": "2014-11-28", "close": 0.0145335, "volume": 57127.0}, {"date": "2014-12-01", "close": 0.0145335, "volume": 228899.0}, {"date": "2014-12-02", "close": 0.0145335, "volume": 111332.0}, {"date": "2014-12-08", "close": 0.0145335, "volume": 73981.0}, {"date": "2014-12-09", "close": 0.0145335, "volume": 41284.0}, {"date": "2014-12-10", "close": 0.0125957, "volume": 107338.0}, {"date": "2014-12-16", "close": 0.0145335, "volume": 20642.0}, {"date": "2014-12-17", "close": 0.0155024, "volume": 36123.0}, {"date": "2014-12-18", "close": 0.0155024, "volume": 201259.0}, {"date": "2014-12-19", "close": 0.0155024, "volume": 41312.0}, {"date": "2014-12-23", "close": 0.0145335, "volume": 32614.0}, {"date": "2014-12-29", "close": 0.0145335, "volume": 88318.0}, {"date": "2015-01-06", "close": 0.0164713, "volume": 6444.0}, {"date": "2015-01-07", "close": 0.0145335, "volume": 20642.0}, {"date": "2015-01-15", "close": 0.0145335, "volume": 120363.0}, {"date": "2015-01-19", "close": 0.0145335, "volume": 87935.0}, {"date": "2015-01-20", "close": 0.0155024, "volume": 325232.0}, {"date": "2015-01-22", "close": 0.0145335, "volume": 12843.0}, {"date": "2015-01-27", "close": 0.0145335, "volume": 42502.0}, {"date": "2015-01-28", "close": 0.0145335, "volume": 13593.0}, {"date": "2015-01-29", "close": 0.0135646, "volume": 179770.0}, {"date": "2015-01-30", "close": 0.0135646, "volume": 40768.0}, {"date": "2015-02-02", "close": 0.0125957, "volume": 7225.0}, {"date": "2015-02-03", "close": 0.0135646, "volume": 2580.0}, {"date": "2015-02-04", "close": 0.0164713, "volume": 215709.0}, {"date": "2015-02-06", "close": 0.019378, "volume": 50289.0}, {"date": "2015-02-09", "close": 0.019378, "volume": 42689.0}, {"date": "2015-02-11", "close": 0.019378, "volume": 159975.0}, {"date": "2015-02-12", "close": 0.0213158, "volume": 941340.0}, {"date": "2015-02-13", "close": 0.0164713, "volume": 33454.0}, {"date": "2015-02-16", "close": 0.0164713, "volume": 44985.0}, {"date": "2015-02-18", "close": 0.0164713, "volume": 54185.0}, {"date": "2015-02-23", "close": 0.0164713, "volume": 78130.0}, {"date": "2015-02-24", "close": 0.019378, "volume": 313583.0}, {"date": "2015-02-25", "close": 0.0164713, "volume": 133721.0}, {"date": "2015-02-26", "close": 0.0145335, "volume": 44277.0}, {"date": "2015-03-05", "close": 0.0145335, "volume": 4283.0}, {"date": "2015-03-06", "close": 0.0145335, "volume": 50571.0}, {"date": "2015-03-11", "close": 0.0145335, "volume": 53707.0}, {"date": "2015-03-12", "close": 0.0164713, "volume": 116317.0}, {"date": "2015-03-16", "close": 0.0174402, "volume": 10321.0}, {"date": "2015-03-17", "close": 0.019378, "volume": 278667.0}, {"date": "2015-03-18", "close": 0.019378, "volume": 96604.0}, {"date": "2015-03-19", "close": 0.0174402, "volume": 432140.0}, {"date": "2015-03-20", "close": 0.0164713, "volume": 92889.0}, {"date": "2015-03-27", "close": 0.0242225, "volume": 214742.0}, {"date": "2015-03-31", "close": 0.0261603, "volume": 356074.0}, {"date": "2015-04-02", "close": 0.0232536, "volume": 261121.0}, {"date": "2015-04-07", "close": 0.0232536, "volume": 51605.0}, {"date": "2015-04-08", "close": 0.0213158, "volume": 3272.0}, {"date": "2015-04-10", "close": 0.0213158, "volume": 19434.0}, {"date": "2015-04-13", "close": 0.019378, "volume": 6193.0}, {"date": "2015-04-14", "close": 0.019378, "volume": 61926.0}, {"date": "2015-04-15", "close": 0.0174402, "volume": 314116.0}, {"date": "2015-04-16", "close": 0.0164713, "volume": 10321.0}, {"date": "2015-04-20", "close": 0.0164713, "volume": 237899.0}, {"date": "2015-04-22", "close": 0.0155024, "volume": 7225.0}, {"date": "2015-04-24", "close": 0.0155024, "volume": 101971.0}, {"date": "2015-04-27", "close": 0.0155024, "volume": 92889.0}, {"date": "2015-04-28", "close": 0.0164713, "volume": 2064.0}, {"date": "2015-05-04", "close": 0.0164713, "volume": 258025.0}, {"date": "2015-05-05", "close": 0.0164713, "volume": 38704.0}, {"date": "2015-05-07", "close": 0.0174402, "volume": 5160.0}, {"date": "2015-05-08", "close": 0.019378, "volume": 41284.0}, {"date": "2015-05-11", "close": 0.019378, "volume": 30963.0}, {"date": "2015-05-14", "close": 0.0164713, "volume": 168193.0}, {"date": "2015-05-15", "close": 0.0164713, "volume": 11353.0}, {"date": "2015-05-19", "close": 0.0164713, "volume": 20126.0}, {"date": "2015-05-20", "close": 0.0155024, "volume": 27130.0}, {"date": "2015-05-21", "close": 0.0155024, "volume": 23222.0}, {"date": "2015-05-22", "close": 0.0164713, "volume": 9289.0}, {"date": "2015-05-25", "close": 0.0164713, "volume": 41284.0}, {"date": "2015-05-26", "close": 0.019378, "volume": 258025.0}, {"date": "2015-05-27", "close": 0.019378, "volume": 6193.0}, {"date": "2015-05-28", "close": 0.0174402, "volume": 214676.0}, {"date": "2015-05-29", "close": 0.019378, "volume": 150773.0}, {"date": "2015-06-02", "close": 0.019378, "volume": 21674.0}, {"date": "2015-06-03", "close": 0.019378, "volume": 13331.0}, {"date": "2015-06-09", "close": 0.0184091, "volume": 51605.0}, {"date": "2015-06-10", "close": 0.019378, "volume": 135205.0}, {"date": "2015-06-11", "close": 0.0174402, "volume": 19419.0}, {"date": "2015-06-12", "close": 0.0174402, "volume": 7586.0}, {"date": "2015-06-15", "close": 0.0164713, "volume": 161007.0}, {"date": "2015-06-16", "close": 0.019378, "volume": 51605.0}, {"date": "2015-06-17", "close": 0.0164713, "volume": 218039.0}, {"date": "2015-06-18", "close": 0.0164713, "volume": 92889.0}, {"date": "2015-06-19", "close": 0.0164713, "volume": 73485.0}, {"date": "2015-06-22", "close": 0.0164713, "volume": 6193.0}, {"date": "2015-06-23", "close": 0.0174402, "volume": 46363.0}, {"date": "2015-06-24", "close": 0.0174402, "volume": 87728.0}, {"date": "2015-06-25", "close": 0.0164713, "volume": 137063.0}, {"date": "2015-06-26", "close": 0.0155024, "volume": 85862.0}, {"date": "2015-06-29", "close": 0.0155024, "volume": 31781.0}, {"date": "2015-06-30", "close": 0.0164713, "volume": 57281.0}, {"date": "2015-07-09", "close": 0.0135646, "volume": 112499.0}, {"date": "2015-07-10", "close": 0.0135646, "volume": 18648.0}, {"date": "2015-07-14", "close": 0.0155024, "volume": 22706.0}, {"date": "2015-07-15", "close": 0.0174402, "volume": 11353.0}, {"date": "2015-07-22", "close": 0.0145335, "volume": 43278.0}, {"date": "2015-07-23", "close": 0.0135646, "volume": 119206.0}, {"date": "2015-07-24", "close": 0.0125957, "volume": 418517.0}, {"date": "2015-07-27", "close": 0.0155024, "volume": 458664.0}, {"date": "2015-07-29", "close": 0.0145335, "volume": 149757.0}, {"date": "2015-07-30", "close": 0.0145335, "volume": 56662.0}, {"date": "2015-07-31", "close": 0.0135646, "volume": 157911.0}, {"date": "2015-08-03", "close": 0.0135646, "volume": 99081.0}, {"date": "2015-08-04", "close": 0.0145335, "volume": 1135.0}, {"date": "2015-08-05", "close": 0.0145335, "volume": 52018.0}, {"date": "2015-08-11", "close": 0.0155024, "volume": 51605.0}, {"date": "2015-08-17", "close": 0.0135646, "volume": 20642.0}, {"date": "2015-08-18", "close": 0.0135646, "volume": 15481.0}, {"date": "2015-08-26", "close": 0.0145335, "volume": 206420.0}, {"date": "2015-08-31", "close": 0.0135646, "volume": 113531.0}, {"date": "2015-09-08", "close": 0.0145335, "volume": 51605.0}, {"date": "2015-09-11", "close": 0.0125957, "volume": 103210.0}, {"date": "2015-09-14", "close": 0.0125957, "volume": 17943.0}, {"date": "2015-09-21", "close": 0.0125957, "volume": 120191.0}, {"date": "2015-09-23", "close": 0.0116268, "volume": 144494.0}, {"date": "2015-09-25", "close": 0.009689, "volume": 3096.0}, {"date": "2015-09-28", "close": 0.009689, "volume": 130560.0}, {"date": "2015-09-29", "close": 0.009689, "volume": 247704.0}, {"date": "2015-09-30", "close": 0.009689, "volume": 82568.0}, {"date": "2015-10-01", "close": 0.009689, "volume": 292259.0}, {"date": "2015-10-12", "close": 0.0058134, "volume": 143792.0}, {"date": "2015-10-13", "close": 0.0106579, "volume": 154815.0}, {"date": "2015-10-14", "close": 0.0155024, "volume": 87728.0}, {"date": "2015-10-16", "close": 0.019378, "volume": 544254.0}, {"date": "2015-10-19", "close": 0.0222847, "volume": 5160.0}, {"date": "2015-10-20", "close": 0.0213158, "volume": 72247.0}, {"date": "2015-10-21", "close": 0.019378, "volume": 39399.0}, {"date": "2015-10-22", "close": 0.0135646, "volume": 110480.0}, {"date": "2015-10-28", "close": 0.0145335, "volume": 48171.0}, {"date": "2015-10-29", "close": 0.0222847, "volume": 1124987.0}, {"date": "2015-10-30", "close": 0.0213158, "volume": 289473.0}, {"date": "2015-11-02", "close": 0.0242225, "volume": 551687.0}, {"date": "2015-11-03", "close": 0.0242225, "volume": 32511.0}, {"date": "2015-11-05", "close": 0.0213158, "volume": 43957.0}, {"date": "2015-11-06", "close": 0.0203469, "volume": 55217.0}, {"date": "2015-11-11", "close": 0.0174402, "volume": 38188.0}, {"date": "2015-11-12", "close": 0.0213158, "volume": 412839.0}, {"date": "2015-11-13", "close": 0.019378, "volume": 208961.0}, {"date": "2015-11-16", "close": 0.019378, "volume": 206420.0}, {"date": "2015-11-17", "close": 0.019378, "volume": 1239.0}, {"date": "2015-11-19", "close": 0.0203469, "volume": 103210.0}, {"date": "2015-11-20", "close": 0.0242225, "volume": 651254.0}, {"date": "2015-11-24", "close": 0.0242225, "volume": 65022.0}, {"date": "2015-11-25", "close": 0.0222847, "volume": 123852.0}, {"date": "2015-11-26", "close": 0.0222847, "volume": 44989.0}, {"date": "2015-12-02", "close": 0.0232536, "volume": 103210.0}, {"date": "2015-12-03", "close": 0.0251914, "volume": 20642.0}, {"date": "2015-12-10", "close": 0.0251914, "volume": 20642.0}, {"date": "2015-12-14", "close": 0.0213158, "volume": 668328.0}, {"date": "2015-12-15", "close": 0.0203469, "volume": 387037.0}, {"date": "2015-12-16", "close": 0.0213158, "volume": 10321.0}, {"date": "2015-12-21", "close": 0.0232536, "volume": 48111.0}, {"date": "2015-12-23", "close": 0.0222847, "volume": 25802.0}, {"date": "2015-12-30", "close": 0.0222847, "volume": 82052.0}, {"date": "2016-01-04", "close": 0.0222847, "volume": 5677.0}, {"date": "2016-01-07", "close": 0.0242225, "volume": 10442.0}, {"date": "2016-01-11", "close": 0.0251914, "volume": 216741.0}, {"date": "2016-01-12", "close": 0.0251914, "volume": 400728.0}, {"date": "2016-01-13", "close": 0.0271292, "volume": 20642.0}, {"date": "2016-01-15", "close": 0.0242225, "volume": 20642.0}, {"date": "2016-01-18", "close": 0.0174402, "volume": 252864.0}, {"date": "2016-01-19", "close": 0.0213158, "volume": 88615.0}, {"date": "2016-01-21", "close": 0.0232536, "volume": 23480.0}, {"date": "2016-01-22", "close": 0.0232536, "volume": 10321.0}, {"date": "2016-01-25", "close": 0.0271292, "volume": 524563.0}, {"date": "2016-01-27", "close": 0.0261603, "volume": 553406.0}, {"date": "2016-01-28", "close": 0.0310048, "volume": 214702.0}, {"date": "2016-01-29", "close": 0.0271292, "volume": 225725.0}, {"date": "2016-02-01", "close": 0.0300359, "volume": 102038.0}, {"date": "2016-02-02", "close": 0.0310048, "volume": 34059.0}, {"date": "2016-02-04", "close": 0.0319737, "volume": 164707.0}, {"date": "2016-02-08", "close": 0.0319737, "volume": 105971.0}, {"date": "2016-02-09", "close": 0.0280981, "volume": 490546.0}, {"date": "2016-02-10", "close": 0.0271292, "volume": 20642.0}, {"date": "2016-02-15", "close": 0.0280981, "volume": 59655.0}, {"date": "2016-02-16", "close": 0.029067, "volume": 20642.0}, {"date": "2016-02-17", "close": 0.0280981, "volume": 619.0}, {"date": "2016-02-18", "close": 0.029067, "volume": 18062.0}, {"date": "2016-02-19", "close": 0.0261603, "volume": 27867.0}, {"date": "2016-02-24", "close": 0.029067, "volume": 50031.0}, {"date": "2016-02-25", "close": 0.0310048, "volume": 121555.0}, {"date": "2016-02-26", "close": 0.0339115, "volume": 41284.0}, {"date": "2016-02-29", "close": 0.029067, "volume": 115119.0}, {"date": "2016-03-01", "close": 0.0310048, "volume": 20642.0}, {"date": "2016-03-02", "close": 0.0271292, "volume": 183713.0}, {"date": "2016-03-03", "close": 0.0319737, "volume": 10321.0}, {"date": "2016-03-07", "close": 0.0280981, "volume": 227062.0}, {"date": "2016-03-08", "close": 0.0319737, "volume": 249768.0}, {"date": "2016-03-09", "close": 0.0280981, "volume": 438894.0}, {"date": "2016-03-16", "close": 0.0339115, "volume": 54701.0}, {"date": "2016-03-17", "close": 0.0339115, "volume": 12001.0}, {"date": "2016-03-23", "close": 0.0271292, "volume": 43348.0}, {"date": "2016-03-24", "close": 0.0310048, "volume": 50266.0}, {"date": "2016-03-29", "close": 0.0339115, "volume": 10321.0}, {"date": "2016-03-30", "close": 0.0319737, "volume": 57591.0}, {"date": "2016-04-01", "close": 0.0329426, "volume": 51605.0}, {"date": "2016-04-04", "close": 0.0319737, "volume": 11353.0}, {"date": "2016-04-06", "close": 0.0319737, "volume": 77820.0}, {"date": "2016-04-07", "close": 0.029067, "volume": 30651.0}, {"date": "2016-04-08", "close": 0.029067, "volume": 52536.0}, {"date": "2016-04-12", "close": 0.0300359, "volume": 41284.0}, {"date": "2016-04-14", "close": 0.0261603, "volume": 51605.0}, {"date": "2016-04-15", "close": 0.0271292, "volume": 30963.0}, {"date": "2016-04-19", "close": 0.0271292, "volume": 304469.0}, {"date": "2016-04-20", "close": 0.0251914, "volume": 177521.0}, {"date": "2016-04-22", "close": 0.0310048, "volume": 677056.0}, {"date": "2016-04-26", "close": 0.0329426, "volume": 56559.0}, {"date": "2016-04-27", "close": 0.0348804, "volume": 261347.0}, {"date": "2016-04-28", "close": 0.0348804, "volume": 526390.0}, {"date": "2016-04-29", "close": 0.0348804, "volume": 77407.0}, {"date": "2016-05-02", "close": 0.0339115, "volume": 31582.0}, {"date": "2016-05-04", "close": 0.0358493, "volume": 8881.0}, {"date": "2016-05-05", "close": 0.0377871, "volume": 5160.0}, {"date": "2016-05-09", "close": 0.0348804, "volume": 82568.0}, {"date": "2016-05-10", "close": 0.0329426, "volume": 123852.0}, {"date": "2016-05-12", "close": 0.0310048, "volume": 123852.0}, {"date": "2016-05-13", "close": 0.0319737, "volume": 46444.0}, {"date": "2016-05-19", "close": 0.0348804, "volume": 86258.0}, {"date": "2016-05-20", "close": 0.0368182, "volume": 103210.0}, {"date": "2016-05-23", "close": 0.0348804, "volume": 56765.0}, {"date": "2016-05-25", "close": 0.0329426, "volume": 33027.0}, {"date": "2016-05-26", "close": 0.0319737, "volume": 264217.0}, {"date": "2016-05-27", "close": 0.0310048, "volume": 165136.0}, {"date": "2016-05-30", "close": 0.0310048, "volume": 317370.0}, {"date": "2016-06-06", "close": 0.029067, "volume": 157395.0}, {"date": "2016-06-07", "close": 0.0300359, "volume": 71318.0}, {"date": "2016-06-08", "close": 0.029067, "volume": 59346.0}, {"date": "2016-06-09", "close": 0.0300359, "volume": 330271.0}, {"date": "2016-06-10", "close": 0.0329426, "volume": 63371.0}, {"date": "2016-06-14", "close": 0.0348804, "volume": 8360.0}, {"date": "2016-06-15", "close": 0.0300359, "volume": 154815.0}, {"date": "2016-06-16", "close": 0.0300359, "volume": 299308.0}, {"date": "2016-06-17", "close": 0.0319737, "volume": 23738.0}, {"date": "2016-06-21", "close": 0.0319737, "volume": 97533.0}, {"date": "2016-06-22", "close": 0.029067, "volume": 464444.0}, {"date": "2016-06-23", "close": 0.029067, "volume": 131386.0}, {"date": "2016-06-27", "close": 0.0300359, "volume": 28490.0}, {"date": "2016-06-28", "close": 0.0300359, "volume": 63351.0}, {"date": "2016-06-29", "close": 0.0300359, "volume": 217896.0}, {"date": "2016-06-30", "close": 0.0310048, "volume": 82937.0}, {"date": "2016-07-04", "close": 0.029067, "volume": 586492.0}, {"date": "2016-07-05", "close": 0.0319737, "volume": 10321.0}, {"date": "2016-07-06", "close": 0.0310048, "volume": 123852.0}, {"date": "2016-07-08", "close": 0.0339115, "volume": 10321.0}, {"date": "2016-07-12", "close": 0.0339115, "volume": 184057.0}, {"date": "2019-09-11", "close": 0.0629785, "volume": 8968688.0}, {"date": "2019-09-12", "close": 0.0620096, "volume": 4146547.0}, {"date": "2019-09-13", "close": 0.0610407, "volume": 2268227.0}, {"date": "2019-09-16", "close": 0.0561962, "volume": 3514327.0}, {"date": "2019-09-17", "close": 0.058134, "volume": 2916349.0}, {"date": "2019-09-18", "close": 0.058134, "volume": 714618.0}, {"date": "2019-09-19", "close": 0.0571651, "volume": 2524454.0}, {"date": "2019-09-20", "close": 0.0571651, "volume": 1423340.0}, {"date": "2019-09-23", "close": 0.0571651, "volume": 1159071.0}, {"date": "2019-09-24", "close": 0.0552273, "volume": 1709773.0}, {"date": "2019-09-25", "close": 0.058134, "volume": 1361700.0}, {"date": "2019-09-26", "close": 0.0571651, "volume": 969546.0}, {"date": "2019-09-27", "close": 0.0610407, "volume": 650131.0}, {"date": "2019-09-30", "close": 0.0610407, "volume": 913757.0}, {"date": "2019-10-01", "close": 0.0610407, "volume": 154050.0}, {"date": "2019-10-02", "close": 0.0561962, "volume": 1237425.0}, {"date": "2019-10-03", "close": 0.0571651, "volume": 1359749.0}, {"date": "2019-10-04", "close": 0.0591029, "volume": 430293.0}, {"date": "2019-10-07", "close": 0.0591029, "volume": 567654.0}, {"date": "2019-10-08", "close": 0.0600718, "volume": 450046.0}, {"date": "2019-10-09", "close": 0.0561962, "volume": 1140321.0}, {"date": "2019-10-10", "close": 0.0561962, "volume": 1248681.0}, {"date": "2019-10-11", "close": 0.0561962, "volume": 551949.0}, {"date": "2019-10-14", "close": 0.0591029, "volume": 474765.0}, {"date": "2019-10-15", "close": 0.0552273, "volume": 367489.0}, {"date": "2019-10-16", "close": 0.0591029, "volume": 799368.0}, {"date": "2019-10-17", "close": 0.0552273, "volume": 174254.0}, {"date": "2019-10-18", "close": 0.058134, "volume": 17484.0}, {"date": "2019-10-21", "close": 0.058134, "volume": 330271.0}, {"date": "2019-10-22", "close": 0.058134, "volume": 1058745.0}, {"date": "2019-10-23", "close": 0.0600718, "volume": 897949.0}, {"date": "2019-10-24", "close": 0.0600718, "volume": 309629.0}, {"date": "2019-10-25", "close": 0.0610407, "volume": 1171408.0}, {"date": "2019-10-28", "close": 0.0571651, "volume": 1526175.0}, {"date": "2019-10-29", "close": 0.0571651, "volume": 107545.0}, {"date": "2019-10-30", "close": 0.058134, "volume": 592373.0}, {"date": "2019-10-31", "close": 0.0571651, "volume": 26319.0}, {"date": "2019-11-01", "close": 0.0571651, "volume": 1348463.0}, {"date": "2019-11-04", "close": 0.0561962, "volume": 3718366.0}, {"date": "2019-11-05", "close": 0.0571651, "volume": 654980.0}, {"date": "2019-11-06", "close": 0.0571651, "volume": 5883.0}, {"date": "2019-11-07", "close": 0.0571651, "volume": 30061.0}, {"date": "2019-11-08", "close": 0.0561962, "volume": 361234.0}, {"date": "2019-11-11", "close": 0.0561962, "volume": 67086.0}, {"date": "2019-11-12", "close": 0.0571651, "volume": 1053352.0}, {"date": "2019-11-13", "close": 0.0561962, "volume": 421096.0}, {"date": "2019-11-14", "close": 0.0561962, "volume": 567654.0}, {"date": "2019-11-18", "close": 0.0552273, "volume": 1571087.0}, {"date": "2019-11-19", "close": 0.0552273, "volume": 597661.0}, {"date": "2019-11-20", "close": 0.0552273, "volume": 1655309.0}, {"date": "2019-11-21", "close": 0.0552273, "volume": 628090.0}, {"date": "2019-11-22", "close": 0.0561962, "volume": 756651.0}, {"date": "2019-11-25", "close": 0.058134, "volume": 360064.0}, {"date": "2019-11-26", "close": 0.0571651, "volume": 90309.0}, {"date": "2019-11-27", "close": 0.0571651, "volume": 1104033.0}, {"date": "2019-11-28", "close": 0.058134, "volume": 1175975.0}, {"date": "2019-11-29", "close": 0.0600718, "volume": 2372175.0}, {"date": "2019-12-02", "close": 0.058134, "volume": 874466.0}, {"date": "2019-12-03", "close": 0.058134, "volume": 4222304.0}, {"date": "2019-12-04", "close": 0.0571651, "volume": 113531.0}, {"date": "2019-12-05", "close": 0.058134, "volume": 198593.0}, {"date": "2019-12-06", "close": 0.058134, "volume": 617581.0}, {"date": "2019-12-09", "close": 0.0591029, "volume": 404583.0}, {"date": "2019-12-11", "close": 0.0600718, "volume": 1417884.0}, {"date": "2019-12-12", "close": 0.0639474, "volume": 2906028.0}, {"date": "2019-12-13", "close": 0.0649163, "volume": 995560.0}, {"date": "2019-12-16", "close": 0.0620096, "volume": 767402.0}, {"date": "2019-12-17", "close": 0.0620096, "volume": 4644.0}, {"date": "2019-12-18", "close": 0.0591029, "volume": 1475247.0}, {"date": "2019-12-19", "close": 0.0610407, "volume": 401499.0}, {"date": "2019-12-20", "close": 0.0610407, "volume": 595231.0}, {"date": "2019-12-23", "close": 0.0629785, "volume": 672585.0}, {"date": "2019-12-24", "close": 0.0658852, "volume": 309629.0}, {"date": "2019-12-27", "close": 0.067823, "volume": 59193.0}, {"date": "2019-12-30", "close": 0.0697608, "volume": 258464.0}, {"date": "2019-12-31", "close": 0.0687919, "volume": 103209.0}, {"date": "2020-01-02", "close": 0.0687919, "volume": 66094.0}, {"date": "2020-01-03", "close": 0.0707297, "volume": 41284.0}, {"date": "2020-01-06", "close": 0.0687919, "volume": 118914.0}, {"date": "2020-01-07", "close": 0.0687919, "volume": 57027.0}, {"date": "2020-01-08", "close": 0.067823, "volume": 187529.0}, {"date": "2020-01-09", "close": 0.067823, "volume": 523038.0}, {"date": "2020-01-10", "close": 0.0668541, "volume": 189301.0}, {"date": "2020-01-13", "close": 0.0668541, "volume": 350913.0}, {"date": "2020-01-14", "close": 0.0668541, "volume": 393029.0}, {"date": "2020-01-15", "close": 0.0639474, "volume": 222016.0}, {"date": "2020-01-16", "close": 0.0639474, "volume": 56882.0}, {"date": "2020-01-20", "close": 0.0639474, "volume": 1764378.0}, {"date": "2020-01-21", "close": 0.0639474, "volume": 139087.0}, {"date": "2020-01-22", "close": 0.0639474, "volume": 439186.0}, {"date": "2020-01-28", "close": 0.0629785, "volume": 221987.0}, {"date": "2020-01-29", "close": 0.0639474, "volume": 126084.0}, {"date": "2020-01-30", "close": 0.0649163, "volume": 48360.0}, {"date": "2020-01-31", "close": 0.0639474, "volume": 220182.0}, {"date": "2020-02-03", "close": 0.0610407, "volume": 916356.0}, {"date": "2020-02-04", "close": 0.0610407, "volume": 93615.0}, {"date": "2020-02-05", "close": 0.0610407, "volume": 92162.0}, {"date": "2020-02-06", "close": 0.0620096, "volume": 36279.0}, {"date": "2020-02-07", "close": 0.0620096, "volume": 118535.0}, {"date": "2020-02-10", "close": 0.0620096, "volume": 397549.0}, {"date": "2020-02-11", "close": 0.0629785, "volume": 320358.0}, {"date": "2020-02-13", "close": 0.0610407, "volume": 471076.0}, {"date": "2020-02-14", "close": 0.0629785, "volume": 261520.0}, {"date": "2020-02-17", "close": 0.0629785, "volume": 56765.0}, {"date": "2020-02-18", "close": 0.0629785, "volume": 407679.0}, {"date": "2020-02-19", "close": 0.0620096, "volume": 134173.0}, {"date": "2020-02-20", "close": 0.0610407, "volume": 167342.0}, {"date": "2020-02-21", "close": 0.0620096, "volume": 72247.0}, {"date": "2020-02-24", "close": 0.0620096, "volume": 337496.0}, {"date": "2020-02-25", "close": 0.0600718, "volume": 289877.0}, {"date": "2020-02-26", "close": 0.0561962, "volume": 1909820.0}, {"date": "2020-02-28", "close": 0.058134, "volume": 1244251.0}, {"date": "2020-03-02", "close": 0.0552273, "volume": 168426.0}, {"date": "2020-03-03", "close": 0.058134, "volume": 1351686.0}, {"date": "2020-03-04", "close": 0.058134, "volume": 1142730.0}, {"date": "2020-03-05", "close": 0.0552273, "volume": 321447.0}, {"date": "2020-03-06", "close": 0.0532895, "volume": 3626011.0}, {"date": "2020-03-09", "close": 0.0474761, "volume": 1906854.0}, {"date": "2020-03-11", "close": 0.0494139, "volume": 947079.0}, {"date": "2020-03-12", "close": 0.0474761, "volume": 706630.0}, {"date": "2020-03-13", "close": 0.0455383, "volume": 1266577.0}, {"date": "2020-03-16", "close": 0.0436005, "volume": 969206.0}, {"date": "2020-03-18", "close": 0.0416627, "volume": 588640.0}, {"date": "2020-03-19", "close": 0.038756, "volume": 72016.0}, {"date": "2020-03-20", "close": 0.038756, "volume": 650652.0}, {"date": "2020-03-23", "close": 0.0397249, "volume": 103210.0}, {"date": "2020-03-24", "close": 0.038756, "volume": 124323.0}, {"date": "2020-03-25", "close": 0.0377871, "volume": 32555.0}, {"date": "2020-03-27", "close": 0.038756, "volume": 258025.0}, {"date": "2020-03-30", "close": 0.038756, "volume": 167200.0}, {"date": "2020-03-31", "close": 0.0455383, "volume": 313956.0}, {"date": "2020-04-01", "close": 0.0436005, "volume": 580039.0}, {"date": "2020-04-02", "close": 0.0455383, "volume": 536691.0}, {"date": "2020-04-03", "close": 0.048445, "volume": 103102.0}, {"date": "2020-04-06", "close": 0.0532895, "volume": 208253.0}, {"date": "2020-04-07", "close": 0.048445, "volume": 55733.0}, {"date": "2020-04-08", "close": 0.048445, "volume": 154815.0}, {"date": "2020-04-09", "close": 0.048445, "volume": 45412.0}, {"date": "2020-04-14", "close": 0.048445, "volume": 50573.0}, {"date": "2020-04-16", "close": 0.0494139, "volume": 206420.0}, {"date": "2020-04-20", "close": 0.0503828, "volume": 151202.0}, {"date": "2020-04-21", "close": 0.0523206, "volume": 429599.0}, {"date": "2020-04-22", "close": 0.048445, "volume": 890664.0}, {"date": "2020-04-23", "close": 0.0503828, "volume": 20642.0}, {"date": "2020-04-24", "close": 0.0513517, "volume": 247704.0}, {"date": "2020-04-28", "close": 0.0532895, "volume": 260146.0}, {"date": "2020-04-29", "close": 0.0561962, "volume": 112189.0}, {"date": "2020-05-01", "close": 0.0532895, "volume": 123852.0}, {"date": "2020-05-04", "close": 0.0523206, "volume": 187704.0}, {"date": "2020-05-05", "close": 0.0532895, "volume": 93737.0}, {"date": "2020-05-06", "close": 0.0542584, "volume": 38394.0}, {"date": "2020-05-07", "close": 0.0523206, "volume": 412839.0}, {"date": "2020-05-08", "close": 0.0532895, "volume": 1031.0}, {"date": "2020-05-11", "close": 0.0542584, "volume": 386965.0}, {"date": "2020-05-12", "close": 0.0523206, "volume": 110052.0}, {"date": "2020-05-13", "close": 0.0523206, "volume": 653720.0}, {"date": "2020-05-14", "close": 0.0552273, "volume": 20236.0}, {"date": "2020-05-15", "close": 0.0532895, "volume": 114588.0}, {"date": "2020-05-18", "close": 0.0494139, "volume": 542894.0}, {"date": "2020-05-19", "close": 0.0474761, "volume": 865648.0}, {"date": "2020-05-20", "close": 0.0474761, "volume": 269378.0}, {"date": "2020-05-21", "close": 0.0474761, "volume": 123841.0}, {"date": "2020-05-22", "close": 0.0474761, "volume": 425534.0}, {"date": "2020-05-27", "close": 0.0494139, "volume": 6798.0}, {"date": "2020-05-28", "close": 0.0513517, "volume": 10321.0}, {"date": "2020-05-29", "close": 0.048445, "volume": 221982.0}, {"date": "2020-06-01", "close": 0.0503828, "volume": 69054.0}, {"date": "2020-06-02", "close": 0.05, "volume": 46117.0}, {"date": "2020-06-03", "close": 0.053, "volume": 460000.0}, {"date": "2020-06-04", "close": 0.052, "volume": 18000.0}, {"date": "2020-06-05", "close": 0.051, "volume": 130000.0}, {"date": "2020-06-09", "close": 0.052, "volume": 186358.0}, {"date": "2020-06-10", "close": 0.05, "volume": 350000.0}, {"date": "2020-06-11", "close": 0.049, "volume": 394529.0}, {"date": "2020-06-12", "close": 0.047, "volume": 799508.0}, {"date": "2020-06-15", "close": 0.046, "volume": 388492.0}, {"date": "2020-06-16", "close": 0.048, "volume": 946986.0}, {"date": "2020-06-17", "close": 0.047, "volume": 2482120.0}, {"date": "2020-06-18", "close": 0.047, "volume": 549000.0}, {"date": "2020-06-19", "close": 0.048, "volume": 98000.0}, {"date": "2020-06-22", "close": 0.05, "volume": 67000.0}, {"date": "2020-06-23", "close": 0.049, "volume": 189452.0}, {"date": "2020-06-24", "close": 0.049, "volume": 80294.0}, {"date": "2020-06-25", "close": 0.05, "volume": 200000.0}, {"date": "2020-06-26", "close": 0.05, "volume": 114569.0}, {"date": "2020-06-29", "close": 0.05, "volume": 111315.0}, {"date": "2020-06-30", "close": 0.051, "volume": 72830.0}, {"date": "2020-07-01", "close": 0.052, "volume": 267002.0}, {"date": "2020-07-02", "close": 0.051, "volume": 50000.0}, {"date": "2020-07-08", "close": 0.055, "volume": 560238.0}, {"date": "2020-07-09", "close": 0.056, "volume": 566080.0}, {"date": "2020-07-13", "close": 0.055, "volume": 270848.0}, {"date": "2020-07-14", "close": 0.056, "volume": 180000.0}, {"date": "2020-07-15", "close": 0.055, "volume": 249152.0}, {"date": "2020-07-16", "close": 0.055, "volume": 202716.0}, {"date": "2020-07-17", "close": 0.055, "volume": 455400.0}, {"date": "2020-07-20", "close": 0.055, "volume": 127454.0}, {"date": "2020-07-21", "close": 0.053, "volume": 320000.0}, {"date": "2020-07-23", "close": 0.051, "volume": 315292.0}, {"date": "2020-07-24", "close": 0.054, "volume": 185472.0}, {"date": "2020-07-27", "close": 0.051, "volume": 198836.0}, {"date": "2020-07-28", "close": 0.054, "volume": 74074.0}, {"date": "2020-07-29", "close": 0.052, "volume": 87854.0}, {"date": "2020-07-30", "close": 0.054, "volume": 783367.0}, {"date": "2020-07-31", "close": 0.055, "volume": 182500.0}, {"date": "2020-08-04", "close": 0.052, "volume": 277545.0}, {"date": "2020-08-05", "close": 0.056, "volume": 150000.0}, {"date": "2020-08-06", "close": 0.055, "volume": 228651.0}, {"date": "2020-08-07", "close": 0.057, "volume": 212449.0}, {"date": "2020-08-10", "close": 0.056, "volume": 250000.0}, {"date": "2020-08-11", "close": 0.057, "volume": 891856.0}, {"date": "2020-08-12", "close": 0.055, "volume": 2910919.0}, {"date": "2020-08-13", "close": 0.06, "volume": 175000.0}, {"date": "2020-08-14", "close": 0.061, "volume": 538200.0}, {"date": "2020-08-18", "close": 0.058, "volume": 564298.0}, {"date": "2020-08-19", "close": 0.056, "volume": 555000.0}, {"date": "2020-08-20", "close": 0.056, "volume": 345000.0}, {"date": "2020-08-21", "close": 0.061, "volume": 613038.0}, {"date": "2020-08-24", "close": 0.059, "volume": 499735.0}, {"date": "2020-08-25", "close": 0.06, "volume": 339301.0}, {"date": "2020-08-26", "close": 0.062, "volume": 143332.0}, {"date": "2020-08-27", "close": 0.061, "volume": 274999.0}, {"date": "2020-08-28", "close": 0.064, "volume": 3833053.0}, {"date": "2020-08-31", "close": 0.065, "volume": 2048858.0}, {"date": "2020-09-01", "close": 0.061, "volume": 1324947.0}, {"date": "2020-09-02", "close": 0.063, "volume": 450000.0}, {"date": "2020-09-03", "close": 0.065, "volume": 534750.0}, {"date": "2020-09-04", "close": 0.063, "volume": 10000.0}, {"date": "2020-09-07", "close": 0.064, "volume": 1835582.0}, {"date": "2020-09-08", "close": 0.066, "volume": 668.0}, {"date": "2020-09-09", "close": 0.065, "volume": 338400.0}, {"date": "2020-09-10", "close": 0.066, "volume": 410058.0}, {"date": "2020-09-11", "close": 0.067, "volume": 310879.0}, {"date": "2020-09-14", "close": 0.069, "volume": 1135726.0}, {"date": "2020-09-15", "close": 0.07, "volume": 2081925.0}, {"date": "2020-09-16", "close": 0.078, "volume": 2220467.0}, {"date": "2020-09-17", "close": 0.084, "volume": 7867439.0}, {"date": "2020-09-18", "close": 0.08, "volume": 1373937.0}, {"date": "2020-09-21", "close": 0.077, "volume": 1304775.0}, {"date": "2020-09-22", "close": 0.08, "volume": 2100295.0}, {"date": "2020-09-23", "close": 0.077, "volume": 643257.0}, {"date": "2020-09-24", "close": 0.077, "volume": 896662.0}, {"date": "2020-09-25", "close": 0.08, "volume": 439950.0}, {"date": "2020-09-28", "close": 0.08, "volume": 528750.0}, {"date": "2020-09-29", "close": 0.08, "volume": 338055.0}, {"date": "2020-09-30", "close": 0.084, "volume": 1151600.0}, {"date": "2020-10-01", "close": 0.086, "volume": 654855.0}, {"date": "2020-10-02", "close": 0.085, "volume": 1296477.0}, {"date": "2020-10-05", "close": 0.085, "volume": 258440.0}, {"date": "2020-10-06", "close": 0.079, "volume": 382844.0}, {"date": "2020-10-07", "close": 0.08, "volume": 12388.0}, {"date": "2020-10-08", "close": 0.082, "volume": 836252.0}, {"date": "2020-10-09", "close": 0.082, "volume": 316014.0}, {"date": "2020-10-12", "close": 0.078, "volume": 636900.0}, {"date": "2020-10-13", "close": 0.08, "volume": 92304.0}, {"date": "2020-10-14", "close": 0.082, "volume": 167696.0}, {"date": "2020-10-15", "close": 0.082, "volume": 368465.0}, {"date": "2020-10-16", "close": 0.082, "volume": 809195.0}, {"date": "2020-10-19", "close": 0.082, "volume": 460669.0}, {"date": "2020-10-20", "close": 0.082, "volume": 429588.0}, {"date": "2020-10-21", "close": 0.082, "volume": 118347.0}, {"date": "2020-10-22", "close": 0.084, "volume": 1207665.0}, {"date": "2020-10-23", "close": 0.089, "volume": 1966200.0}, {"date": "2020-10-26", "close": 0.086, "volume": 1725676.0}, {"date": "2020-10-27", "close": 0.087, "volume": 627710.0}, {"date": "2020-10-28", "close": 0.087, "volume": 586331.0}, {"date": "2020-10-29", "close": 0.087, "volume": 285523.0}, {"date": "2020-10-30", "close": 0.085, "volume": 218214.0}, {"date": "2020-11-02", "close": 0.081, "volume": 776098.0}, {"date": "2020-11-03", "close": 0.083, "volume": 522977.0}, {"date": "2020-11-04", "close": 0.087, "volume": 1226130.0}, {"date": "2020-11-05", "close": 0.087, "volume": 84799.0}, {"date": "2020-11-06", "close": 0.086, "volume": 402771.0}, {"date": "2020-11-09", "close": 0.09, "volume": 620111.0}, {"date": "2020-11-10", "close": 0.09, "volume": 1440458.0}, {"date": "2020-11-11", "close": 0.097, "volume": 2850154.0}, {"date": "2020-11-12", "close": 0.1, "volume": 4856565.0}, {"date": "2020-11-13", "close": 0.1, "volume": 503267.0}, {"date": "2020-11-16", "close": 0.1, "volume": 198800.0}, {"date": "2020-11-17", "close": 0.105, "volume": 895710.0}, {"date": "2020-11-18", "close": 0.098, "volume": 928464.0}, {"date": "2020-11-19", "close": 0.1, "volume": 412576.0}, {"date": "2020-11-20", "close": 0.105, "volume": 1352882.0}, {"date": "2020-11-23", "close": 0.105, "volume": 123809.0}, {"date": "2020-11-24", "close": 0.105, "volume": 271248.0}, {"date": "2020-11-25", "close": 0.105, "volume": 1634892.0}, {"date": "2020-11-26", "close": 0.105, "volume": 315415.0}, {"date": "2020-11-27", "close": 0.11, "volume": 1275514.0}, {"date": "2020-11-30", "close": 0.11, "volume": 494350.0}, {"date": "2020-12-01", "close": 0.11, "volume": 188656.0}, {"date": "2020-12-02", "close": 0.11, "volume": 852217.0}, {"date": "2020-12-03", "close": 0.11, "volume": 1308743.0}, {"date": "2020-12-04", "close": 0.105, "volume": 609586.0}, {"date": "2020-12-07", "close": 0.105, "volume": 867737.0}, {"date": "2020-12-08", "close": 0.11, "volume": 931033.0}, {"date": "2020-12-09", "close": 0.11, "volume": 610913.0}, {"date": "2020-12-10", "close": 0.115, "volume": 423087.0}, {"date": "2020-12-11", "close": 0.115, "volume": 191113.0}, {"date": "2020-12-14", "close": 0.125, "volume": 1216513.0}, {"date": "2020-12-15", "close": 0.13, "volume": 1527459.0}, {"date": "2020-12-16", "close": 0.12, "volume": 1248147.0}, {"date": "2020-12-17", "close": 0.125, "volume": 279810.0}, {"date": "2020-12-18", "close": 0.12, "volume": 190149.0}, {"date": "2020-12-21", "close": 0.125, "volume": 117243.0}, {"date": "2020-12-22", "close": 0.125, "volume": 1372594.0}, {"date": "2020-12-23", "close": 0.115, "volume": 609277.0}, {"date": "2020-12-24", "close": 0.122, "volume": 224462.0}, {"date": "2020-12-29", "close": 0.12, "volume": 82538.0}, {"date": "2020-12-30", "close": 0.115, "volume": 357350.0}, {"date": "2020-12-31", "close": 0.125, "volume": 148285.0}, {"date": "2021-01-04", "close": 0.12, "volume": 717467.0}, {"date": "2021-01-05", "close": 0.125, "volume": 228326.0}, {"date": "2021-01-06", "close": 0.12, "volume": 97535.0}, {"date": "2021-01-07", "close": 0.125, "volume": 599352.0}, {"date": "2021-01-08", "close": 0.115, "volume": 480763.0}, {"date": "2021-01-11", "close": 0.11, "volume": 547523.0}, {"date": "2021-01-12", "close": 0.115, "volume": 242764.0}, {"date": "2021-01-13", "close": 0.12, "volume": 55441.0}, {"date": "2021-01-14", "close": 0.12, "volume": 1513565.0}, {"date": "2021-01-15", "close": 0.12, "volume": 208500.0}, {"date": "2021-01-18", "close": 0.12, "volume": 66094.0}, {"date": "2021-01-19", "close": 0.115, "volume": 619925.0}, {"date": "2021-01-20", "close": 0.11, "volume": 511210.0}, {"date": "2021-01-21", "close": 0.115, "volume": 680498.0}, {"date": "2021-01-22", "close": 0.11, "volume": 423770.0}, {"date": "2021-01-25", "close": 0.115, "volume": 332000.0}, {"date": "2021-01-27", "close": 0.115, "volume": 715960.0}, {"date": "2021-01-28", "close": 0.115, "volume": 290111.0}, {"date": "2021-01-29", "close": 0.11, "volume": 275983.0}, {"date": "2021-02-01", "close": 0.1, "volume": 449215.0}, {"date": "2021-02-02", "close": 0.105, "volume": 357854.0}, {"date": "2021-02-03", "close": 0.115, "volume": 658473.0}, {"date": "2021-02-04", "close": 0.115, "volume": 517944.0}, {"date": "2021-02-08", "close": 0.11, "volume": 283747.0}, {"date": "2021-02-09", "close": 0.115, "volume": 683096.0}, {"date": "2021-02-10", "close": 0.125, "volume": 3892359.0}, {"date": "2021-02-11", "close": 0.115, "volume": 1232853.0}, {"date": "2021-02-12", "close": 0.11, "volume": 338723.0}, {"date": "2021-02-15", "close": 0.11, "volume": 318500.0}, {"date": "2021-02-16", "close": 0.11, "volume": 231756.0}, {"date": "2021-02-17", "close": 0.115, "volume": 195674.0}, {"date": "2021-02-18", "close": 0.115, "volume": 192000.0}, {"date": "2021-02-19", "close": 0.11, "volume": 290204.0}, {"date": "2021-02-22", "close": 0.11, "volume": 185155.0}, {"date": "2021-02-23", "close": 0.11, "volume": 356723.0}, {"date": "2021-02-24", "close": 0.11, "volume": 169504.0}, {"date": "2021-02-25", "close": 0.1, "volume": 3468635.0}, {"date": "2021-02-26", "close": 0.1, "volume": 732148.0}, {"date": "2021-03-01", "close": 0.098, "volume": 1226793.0}, {"date": "2021-03-02", "close": 0.1, "volume": 530043.0}, {"date": "2021-03-03", "close": 0.105, "volume": 57142.0}, {"date": "2021-03-04", "close": 0.105, "volume": 105000.0}, {"date": "2021-03-08", "close": 0.1, "volume": 30056.0}, {"date": "2021-03-09", "close": 0.105, "volume": 245355.0}, {"date": "2021-03-10", "close": 0.1, "volume": 511096.0}, {"date": "2021-03-11", "close": 0.099, "volume": 118386.0}, {"date": "2021-03-12", "close": 0.098, "volume": 322309.0}, {"date": "2021-03-15", "close": 0.098, "volume": 30000.0}, {"date": "2021-03-16", "close": 0.1, "volume": 241333.0}, {"date": "2021-03-17", "close": 0.099, "volume": 76603.0}, {"date": "2021-03-18", "close": 0.1, "volume": 467045.0}, {"date": "2021-03-19", "close": 0.1, "volume": 35428.0}, {"date": "2021-03-22", "close": 0.091, "volume": 414236.0}, {"date": "2021-03-23", "close": 0.092, "volume": 287347.0}, {"date": "2021-03-24", "close": 0.09, "volume": 693055.0}, {"date": "2021-03-25", "close": 0.093, "volume": 1378577.0}, {"date": "2021-03-26", "close": 0.091, "volume": 180000.0}, {"date": "2021-03-29", "close": 0.09, "volume": 62558.0}, {"date": "2021-03-30", "close": 0.09, "volume": 453908.0}, {"date": "2021-03-31", "close": 0.089, "volume": 463419.0}, {"date": "2021-04-01", "close": 0.089, "volume": 1260040.0}, {"date": "2021-04-06", "close": 0.094, "volume": 809856.0}, {"date": "2021-04-07", "close": 0.094, "volume": 603659.0}, {"date": "2021-04-09", "close": 0.094, "volume": 209500.0}, {"date": "2021-04-12", "close": 0.096, "volume": 382029.0}, {"date": "2021-04-13", "close": 0.096, "volume": 37785.0}, {"date": "2021-04-14", "close": 0.1, "volume": 654865.0}, {"date": "2021-04-15", "close": 0.1, "volume": 100814.0}, {"date": "2021-04-16", "close": 0.11, "volume": 311469.0}, {"date": "2021-04-19", "close": 0.11, "volume": 435858.0}, {"date": "2021-04-20", "close": 0.11, "volume": 404258.0}, {"date": "2021-04-21", "close": 0.105, "volume": 37300.0}, {"date": "2021-04-22", "close": 0.115, "volume": 1305550.0}, {"date": "2021-04-23", "close": 0.115, "volume": 1572035.0}, {"date": "2021-04-26", "close": 0.11, "volume": 512796.0}, {"date": "2021-04-27", "close": 0.115, "volume": 302661.0}, {"date": "2021-04-28", "close": 0.115, "volume": 111868.0}, {"date": "2021-04-29", "close": 0.105, "volume": 874373.0}, {"date": "2021-05-03", "close": 0.11, "volume": 77000.0}, {"date": "2021-05-04", "close": 0.11, "volume": 69060.0}, {"date": "2021-05-05", "close": 0.105, "volume": 29102.0}, {"date": "2021-05-06", "close": 0.107, "volume": 25601.0}, {"date": "2021-05-07", "close": 0.11, "volume": 917731.0}, {"date": "2021-05-10", "close": 0.11, "volume": 112421.0}, {"date": "2021-05-11", "close": 0.105, "volume": 82000.0}, {"date": "2021-05-12", "close": 0.105, "volume": 174103.0}, {"date": "2021-05-13", "close": 0.105, "volume": 88246.0}, {"date": "2021-05-14", "close": 0.1, "volume": 235779.0}, {"date": "2021-05-17", "close": 0.1, "volume": 51862.0}, {"date": "2021-05-18", "close": 0.1, "volume": 45928.0}, {"date": "2021-05-19", "close": 0.096, "volume": 405455.0}, {"date": "2021-05-20", "close": 0.098, "volume": 128398.0}, {"date": "2021-05-21", "close": 0.098, "volume": 67954.0}, {"date": "2021-05-24", "close": 0.096, "volume": 221444.0}, {"date": "2021-05-25", "close": 0.095, "volume": 54263.0}, {"date": "2021-05-26", "close": 0.097, "volume": 34778.0}, {"date": "2021-05-27", "close": 0.091, "volume": 832341.0}, {"date": "2021-05-28", "close": 0.09, "volume": 840721.0}, {"date": "2021-05-31", "close": 0.092, "volume": 309503.0}, {"date": "2021-06-01", "close": 0.094, "volume": 507412.0}, {"date": "2021-06-02", "close": 0.094, "volume": 340542.0}, {"date": "2021-06-03", "close": 0.093, "volume": 119175.0}, {"date": "2021-06-04", "close": 0.094, "volume": 16434.0}, {"date": "2021-06-07", "close": 0.096, "volume": 177115.0}, {"date": "2021-06-10", "close": 0.094, "volume": 105673.0}, {"date": "2021-06-11", "close": 0.092, "volume": 253487.0}, {"date": "2021-06-15", "close": 0.092, "volume": 180805.0}, {"date": "2021-06-16", "close": 0.091, "volume": 179617.0}, {"date": "2021-06-17", "close": 0.091, "volume": 98235.0}, {"date": "2021-06-18", "close": 0.09, "volume": 169995.0}, {"date": "2021-06-21", "close": 0.089, "volume": 177516.0}, {"date": "2021-06-23", "close": 0.089, "volume": 107245.0}, {"date": "2021-06-24", "close": 0.089, "volume": 1579144.0}, {"date": "2021-06-25", "close": 0.088, "volume": 188084.0}, {"date": "2021-06-28", "close": 0.091, "volume": 583948.0}, {"date": "2021-06-29", "close": 0.093, "volume": 242548.0}, {"date": "2021-06-30", "close": 0.095, "volume": 757157.0}, {"date": "2021-07-01", "close": 0.1, "volume": 409940.0}, {"date": "2021-07-02", "close": 0.1, "volume": 914575.0}, {"date": "2021-07-05", "close": 0.096, "volume": 190349.0}, {"date": "2021-07-07", "close": 0.1, "volume": 422912.0}, {"date": "2021-07-08", "close": 0.093, "volume": 309277.0}, {"date": "2021-07-12", "close": 0.096, "volume": 24196.0}, {"date": "2021-07-13", "close": 0.094, "volume": 257841.0}, {"date": "2021-07-14", "close": 0.094, "volume": 433125.0}, {"date": "2021-07-15", "close": 0.098, "volume": 20408.0}, {"date": "2021-07-19", "close": 0.097, "volume": 100000.0}, {"date": "2021-07-20", "close": 0.095, "volume": 111577.0}, {"date": "2021-07-21", "close": 0.092, "volume": 438234.0}, {"date": "2021-07-22", "close": 0.09, "volume": 335320.0}, {"date": "2021-07-23", "close": 0.09, "volume": 135961.0}, {"date": "2021-07-26", "close": 0.09, "volume": 15274.0}, {"date": "2021-07-27", "close": 0.09, "volume": 116235.0}, {"date": "2021-07-28", "close": 0.086, "volume": 278600.0}, {"date": "2021-07-29", "close": 0.087, "volume": 940000.0}, {"date": "2021-07-30", "close": 0.089, "volume": 84735.0}, {"date": "2021-08-02", "close": 0.086, "volume": 316095.0}, {"date": "2021-08-04", "close": 0.0885, "volume": 31086.0}, {"date": "2021-08-05", "close": 0.088, "volume": 1246.0}, {"date": "2021-08-09", "close": 0.089, "volume": 200000.0}, {"date": "2021-08-10", "close": 0.089, "volume": 198862.0}, {"date": "2021-08-11", "close": 0.09, "volume": 177347.0}, {"date": "2021-08-12", "close": 0.091, "volume": 6591289.0}, {"date": "2021-08-13", "close": 0.087, "volume": 75034.0}, {"date": "2021-08-17", "close": 0.088, "volume": 260000.0}, {"date": "2021-08-18", "close": 0.088, "volume": 10000.0}, {"date": "2021-08-19", "close": 0.089, "volume": 128914.0}, {"date": "2021-08-20", "close": 0.09, "volume": 15000.0}, {"date": "2021-08-23", "close": 0.088, "volume": 234452.0}, {"date": "2021-08-24", "close": 0.089, "volume": 1715.0}, {"date": "2021-08-26", "close": 0.089, "volume": 35.0}, {"date": "2021-08-27", "close": 0.087, "volume": 1127493.0}, {"date": "2021-08-30", "close": 0.086, "volume": 429809.0}, {"date": "2021-09-01", "close": 0.086, "volume": 96500.0}, {"date": "2021-09-02", "close": 0.086, "volume": 106279.0}, {"date": "2021-09-03", "close": 0.084, "volume": 372725.0}, {"date": "2021-09-06", "close": 0.085, "volume": 328241.0}, {"date": "2021-09-07", "close": 0.086, "volume": 172927.0}, {"date": "2021-09-08", "close": 0.085, "volume": 32346.0}, {"date": "2021-09-09", "close": 0.085, "volume": 100611.0}, {"date": "2021-09-10", "close": 0.084, "volume": 606676.0}, {"date": "2021-09-13", "close": 0.081, "volume": 1726029.0}, {"date": "2021-09-14", "close": 0.08, "volume": 955767.0}, {"date": "2021-09-15", "close": 0.08, "volume": 355742.0}, {"date": "2021-09-16", "close": 0.078, "volume": 903095.0}, {"date": "2021-09-17", "close": 0.078, "volume": 665252.0}, {"date": "2021-09-20", "close": 0.078, "volume": 69170.0}, {"date": "2021-09-21", "close": 0.079, "volume": 181727.0}, {"date": "2021-09-22", "close": 0.077, "volume": 94423.0}, {"date": "2021-09-24", "close": 0.076, "volume": 250700.0}, {"date": "2021-09-27", "close": 0.08, "volume": 130300.0}, {"date": "2021-09-28", "close": 0.08, "volume": 183253.0}, {"date": "2021-09-29", "close": 0.075, "volume": 972900.0}, {"date": "2021-09-30", "close": 0.079, "volume": 358926.0}, {"date": "2021-10-01", "close": 0.081, "volume": 11870.0}, {"date": "2021-10-04", "close": 0.087, "volume": 11870.0}, {"date": "2021-10-05", "close": 0.083, "volume": 346363.0}, {"date": "2021-10-06", "close": 0.085, "volume": 135000.0}, {"date": "2021-10-07", "close": 0.084, "volume": 216362.0}, {"date": "2021-10-08", "close": 0.086, "volume": 218500.0}, {"date": "2021-10-11", "close": 0.086, "volume": 50246.0}, {"date": "2021-10-12", "close": 0.089, "volume": 193093.0}, {"date": "2021-10-13", "close": 0.088, "volume": 106631.0}, {"date": "2021-10-14", "close": 0.088, "volume": 96529.0}, {"date": "2021-10-15", "close": 0.088, "volume": 94000.0}, {"date": "2021-10-18", "close": 0.09, "volume": 150000.0}, {"date": "2021-10-20", "close": 0.089, "volume": 30000.0}, {"date": "2021-10-22", "close": 0.087, "volume": 260510.0}, {"date": "2021-10-25", "close": 0.087, "volume": 13484.0}, {"date": "2021-10-26", "close": 0.089, "volume": 302879.0}, {"date": "2021-10-27", "close": 0.089, "volume": 87760.0}, {"date": "2021-10-28", "close": 0.088, "volume": 67930.0}, {"date": "2021-10-29", "close": 0.088, "volume": 49681.0}, {"date": "2021-11-02", "close": 0.087, "volume": 1.0}, {"date": "2021-11-03", "close": 0.087, "volume": 382.0}, {"date": "2021-11-04", "close": 0.085, "volume": 233758.0}, {"date": "2021-11-05", "close": 0.083, "volume": 721371.0}, {"date": "2021-11-08", "close": 0.08, "volume": 562804.0}, {"date": "2021-11-09", "close": 0.082, "volume": 120596.0}, {"date": "2021-11-10", "close": 0.08, "volume": 116279.0}, {"date": "2021-11-11", "close": 0.08, "volume": 46853.0}, {"date": "2021-11-12", "close": 0.082, "volume": 174853.0}, {"date": "2021-11-15", "close": 0.082, "volume": 15147.0}, {"date": "2021-11-17", "close": 0.082, "volume": 24354.0}, {"date": "2021-11-19", "close": 0.08, "volume": 51771.0}, {"date": "2021-11-23", "close": 0.08, "volume": 150000.0}, {"date": "2021-11-24", "close": 0.084, "volume": 54553.0}, {"date": "2021-11-25", "close": 0.082, "volume": 75447.0}, {"date": "2021-11-26", "close": 0.08, "volume": 1489352.0}, {"date": "2021-11-29", "close": 0.079, "volume": 345000.0}, {"date": "2021-11-30", "close": 0.08, "volume": 100000.0}, {"date": "2021-12-01", "close": 0.079, "volume": 500000.0}, {"date": "2021-12-02", "close": 0.082, "volume": 6969.0}, {"date": "2021-12-03", "close": 0.083, "volume": 36572.0}, {"date": "2021-12-06", "close": 0.082, "volume": 237037.0}, {"date": "2021-12-09", "close": 0.083, "volume": 50000.0}, {"date": "2021-12-10", "close": 0.082, "volume": 96158.0}, {"date": "2021-12-13", "close": 0.082, "volume": 4200.0}, {"date": "2021-12-15", "close": 0.089, "volume": 631863.0}, {"date": "2021-12-16", "close": 0.087, "volume": 505185.0}, {"date": "2021-12-17", "close": 0.082, "volume": 195509.0}, {"date": "2021-12-20", "close": 0.087, "volume": 139245.0}, {"date": "2021-12-21", "close": 0.084, "volume": 439650.0}, {"date": "2021-12-22", "close": 0.087, "volume": 6638.0}, {"date": "2021-12-23", "close": 0.083, "volume": 328204.0}, {"date": "2021-12-29", "close": 0.083, "volume": 18336.0}, {"date": "2021-12-30", "close": 0.088, "volume": 1.0}, {"date": "2021-12-31", "close": 0.087, "volume": 15584.0}, {"date": "2022-01-04", "close": 0.083, "volume": 100000.0}, {"date": "2022-01-05", "close": 0.083, "volume": 80769.0}, {"date": "2022-01-10", "close": 0.083, "volume": 49500.0}, {"date": "2022-01-11", "close": 0.083, "volume": 76007.0}, {"date": "2022-01-12", "close": 0.082, "volume": 293344.0}, {"date": "2022-01-13", "close": 0.083, "volume": 78786.0}, {"date": "2022-01-14", "close": 0.085, "volume": 1.0}, {"date": "2022-01-17", "close": 0.085, "volume": 71413.0}, {"date": "2022-01-18", "close": 0.085, "volume": 105530.0}, {"date": "2022-01-19", "close": 0.084, "volume": 483727.0}, {"date": "2022-01-20", "close": 0.085, "volume": 34244.0}, {"date": "2022-01-21", "close": 0.084, "volume": 104585.0}, {"date": "2022-01-24", "close": 0.085, "volume": 319002.0}, {"date": "2022-01-25", "close": 0.083, "volume": 604756.0}, {"date": "2022-01-27", "close": 0.081, "volume": 569846.0}, {"date": "2022-01-28", "close": 0.08, "volume": 169434.0}, {"date": "2022-01-31", "close": 0.08, "volume": 84398.0}, {"date": "2022-02-01", "close": 0.08, "volume": 1.0}, {"date": "2022-02-02", "close": 0.08, "volume": 1004933.0}, {"date": "2022-02-03", "close": 0.082, "volume": 8500.0}, {"date": "2022-02-04", "close": 0.082, "volume": 298700.0}, {"date": "2022-02-07", "close": 0.084, "volume": 9376.0}, {"date": "2022-02-08", "close": 0.086, "volume": 228436.0}, {"date": "2022-02-09", "close": 0.086, "volume": 58089.0}, {"date": "2022-02-10", "close": 0.087, "volume": 215597.0}, {"date": "2022-02-11", "close": 0.086, "volume": 1.0}, {"date": "2022-02-14", "close": 0.087, "volume": 82242.0}, {"date": "2022-02-15", "close": 0.086, "volume": 1124965.0}, {"date": "2022-02-16", "close": 0.088, "volume": 355961.0}, {"date": "2022-02-17", "close": 0.091, "volume": 584114.0}, {"date": "2022-02-18", "close": 0.09, "volume": 698819.0}, {"date": "2022-02-21", "close": 0.09, "volume": 197946.0}, {"date": "2022-02-22", "close": 0.093, "volume": 4000529.0}, {"date": "2022-02-23", "close": 0.09, "volume": 2740438.0}, {"date": "2022-02-24", "close": 0.085, "volume": 2018605.0}, {"date": "2022-02-25", "close": 0.088, "volume": 98183.0}, {"date": "2022-02-28", "close": 0.09, "volume": 15000.0}, {"date": "2022-03-01", "close": 0.088, "volume": 1172316.0}, {"date": "2022-03-02", "close": 0.088, "volume": 40000.0}, {"date": "2022-03-03", "close": 0.09, "volume": 524633.0}, {"date": "2022-03-07", "close": 0.088, "volume": 50000.0}, {"date": "2022-03-08", "close": 0.085, "volume": 608648.0}, {"date": "2022-03-09", "close": 0.0855, "volume": 222188.0}, {"date": "2022-03-10", "close": 0.086, "volume": 286500.0}, {"date": "2022-03-11", "close": 0.086, "volume": 66000.0}, {"date": "2022-03-14", "close": 0.086, "volume": 124073.0}, {"date": "2022-03-16", "close": 0.086, "volume": 70799.0}, {"date": "2022-03-17", "close": 0.088, "volume": 40001.0}, {"date": "2022-03-18", "close": 0.09, "volume": 360845.0}, {"date": "2022-03-21", "close": 0.087, "volume": 84750.0}, {"date": "2022-03-22", "close": 0.09, "volume": 108061.0}, {"date": "2022-03-23", "close": 0.09, "volume": 498000.0}, {"date": "2022-03-24", "close": 0.09, "volume": 610502.0}, {"date": "2022-03-25", "close": 0.09, "volume": 133077.0}, {"date": "2022-03-28", "close": 0.09, "volume": 817202.0}, {"date": "2022-03-29", "close": 0.095, "volume": 142388.0}, {"date": "2022-03-30", "close": 0.095, "volume": 62000.0}, {"date": "2022-03-31", "close": 0.091, "volume": 198100.0}, {"date": "2022-04-01", "close": 0.09, "volume": 141285.0}, {"date": "2022-04-04", "close": 0.088, "volume": 295938.0}, {"date": "2022-04-05", "close": 0.089, "volume": 134874.0}, {"date": "2022-04-06", "close": 0.086, "volume": 415000.0}, {"date": "2022-04-07", "close": 0.088, "volume": 237500.0}, {"date": "2022-04-08", "close": 0.091, "volume": 149197.0}, {"date": "2022-04-11", "close": 0.089, "volume": 54999.0}, {"date": "2022-04-12", "close": 0.09, "volume": 118639.0}, {"date": "2022-04-13", "close": 0.091, "volume": 56703.0}, {"date": "2022-04-14", "close": 0.09, "volume": 210934.0}, {"date": "2022-04-19", "close": 0.089, "volume": 200000.0}, {"date": "2022-04-20", "close": 0.089, "volume": 75000.0}, {"date": "2022-04-22", "close": 0.09, "volume": 234046.0}, {"date": "2022-04-26", "close": 0.088, "volume": 695430.0}, {"date": "2022-04-27", "close": 0.087, "volume": 276472.0}, {"date": "2022-04-28", "close": 0.086, "volume": 982073.0}, {"date": "2022-04-29", "close": 0.086, "volume": 33333.0}, {"date": "2022-05-02", "close": 0.086, "volume": 856594.0}, {"date": "2022-05-03", "close": 0.086, "volume": 226087.0}, {"date": "2022-05-04", "close": 0.086, "volume": 3579.0}, {"date": "2022-05-05", "close": 0.082, "volume": 1809432.0}, {"date": "2022-05-06", "close": 0.085, "volume": 184196.0}, {"date": "2022-05-09", "close": 0.086, "volume": 118140.0}, {"date": "2022-05-10", "close": 0.081, "volume": 159506.0}, {"date": "2022-05-11", "close": 0.084, "volume": 638565.0}, {"date": "2022-05-13", "close": 0.084, "volume": 118300.0}, {"date": "2022-05-16", "close": 0.083, "volume": 311707.0}, {"date": "2022-05-17", "close": 0.085, "volume": 158600.0}, {"date": "2022-05-18", "close": 0.084, "volume": 160000.0}, {"date": "2022-05-19", "close": 0.083, "volume": 98.0}, {"date": "2022-05-20", "close": 0.082, "volume": 34113.0}, {"date": "2022-05-23", "close": 0.084, "volume": 30004.0}, {"date": "2022-05-24", "close": 0.081, "volume": 22500.0}, {"date": "2022-05-25", "close": 0.08, "volume": 132000.0}, {"date": "2022-05-26", "close": 0.081, "volume": 200000.0}, {"date": "2022-05-27", "close": 0.08, "volume": 1177793.0}, {"date": "2022-05-30", "close": 0.079, "volume": 241237.0}, {"date": "2022-05-31", "close": 0.079, "volume": 8900.0}, {"date": "2022-06-01", "close": 0.08, "volume": 53000.0}, {"date": "2022-06-02", "close": 0.079, "volume": 258300.0}, {"date": "2022-06-03", "close": 0.079, "volume": 517892.0}, {"date": "2022-06-06", "close": 0.079, "volume": 103847.0}, {"date": "2022-06-07", "close": 0.078, "volume": 150111.0}, {"date": "2022-06-08", "close": 0.078, "volume": 162509.0}, {"date": "2022-06-09", "close": 0.076, "volume": 404042.0}, {"date": "2022-06-10", "close": 0.076, "volume": 12000.0}, {"date": "2022-06-14", "close": 0.075, "volume": 391801.0}, {"date": "2022-06-16", "close": 0.075, "volume": 110987.0}, {"date": "2022-06-17", "close": 0.073, "volume": 179225.0}, {"date": "2022-06-20", "close": 0.073, "volume": 250000.0}, {"date": "2022-06-23", "close": 0.072, "volume": 1201642.0}, {"date": "2022-06-24", "close": 0.071, "volume": 543083.0}, {"date": "2022-06-27", "close": 0.073, "volume": 281581.0}, {"date": "2022-06-30", "close": 0.073, "volume": 206634.0}, {"date": "2022-07-04", "close": 0.072, "volume": 245419.0}, {"date": "2022-07-05", "close": 0.072, "volume": 24581.0}, {"date": "2022-07-06", "close": 0.073, "volume": 100000.0}, {"date": "2022-07-15", "close": 0.078, "volume": 6410.0}, {"date": "2022-07-18", "close": 0.075, "volume": 125000.0}, {"date": "2022-07-21", "close": 0.082, "volume": 145517.0}, {"date": "2022-07-25", "close": 0.082, "volume": 10300.0}, {"date": "2022-07-26", "close": 0.076, "volume": 10000.0}, {"date": "2022-07-29", "close": 0.075, "volume": 143396.0}, {"date": "2022-08-01", "close": 0.075, "volume": 50000.0}, {"date": "2022-08-02", "close": 0.074, "volume": 133334.0}, {"date": "2022-08-04", "close": 0.075, "volume": 95000.0}, {"date": "2022-08-05", "close": 0.075, "volume": 36766.0}, {"date": "2022-08-08", "close": 0.077, "volume": 324.0}, {"date": "2022-08-09", "close": 0.077, "volume": 62000.0}, {"date": "2022-08-11", "close": 0.077, "volume": 362171.0}, {"date": "2022-08-15", "close": 0.076, "volume": 260518.0}, {"date": "2022-08-16", "close": 0.077, "volume": 8441.0}, {"date": "2022-08-17", "close": 0.077, "volume": 134534.0}, {"date": "2022-08-18", "close": 0.077, "volume": 55025.0}, {"date": "2022-08-19", "close": 0.077, "volume": 133321.0}, {"date": "2022-08-22", "close": 0.076, "volume": 29679.0}, {"date": "2022-08-23", "close": 0.076, "volume": 25000.0}, {"date": "2022-08-24", "close": 0.076, "volume": 21763.0}, {"date": "2022-08-25", "close": 0.077, "volume": 7503.0}, {"date": "2022-08-26", "close": 0.082, "volume": 795413.0}, {"date": "2022-08-29", "close": 0.076, "volume": 100000.0}, {"date": "2022-08-30", "close": 0.08, "volume": 87031.0}, {"date": "2022-08-31", "close": 0.078, "volume": 189100.0}, {"date": "2022-09-01", "close": 0.077, "volume": 145024.0}, {"date": "2022-09-02", "close": 0.076, "volume": 126374.0}, {"date": "2022-09-06", "close": 0.077, "volume": 97500.0}, {"date": "2022-09-08", "close": 0.077, "volume": 137500.0}, {"date": "2022-09-09", "close": 0.083, "volume": 258026.0}, {"date": "2022-09-13", "close": 0.077, "volume": 125918.0}, {"date": "2022-09-14", "close": 0.077, "volume": 303536.0}, {"date": "2022-09-16", "close": 0.08, "volume": 81000.0}, {"date": "2022-09-19", "close": 0.082, "volume": 18219.0}, {"date": "2022-09-26", "close": 0.078, "volume": 169135.0}, {"date": "2022-09-27", "close": 0.08, "volume": 109591.0}, {"date": "2022-09-28", "close": 0.075, "volume": 291420.0}, {"date": "2022-09-29", "close": 0.076, "volume": 42000.0}, {"date": "2022-09-30", "close": 0.077, "volume": 6300.0}, {"date": "2022-10-03", "close": 0.077, "volume": 67617.0}, {"date": "2022-10-04", "close": 0.08, "volume": 569068.0}, {"date": "2022-10-05", "close": 0.085, "volume": 319531.0}, {"date": "2022-10-06", "close": 0.085, "volume": 8000.0}, {"date": "2022-10-07", "close": 0.085, "volume": 827160.0}, {"date": "2022-10-10", "close": 0.081, "volume": 878403.0}, {"date": "2022-10-11", "close": 0.085, "volume": 9200.0}, {"date": "2022-10-12", "close": 0.085, "volume": 4850.0}, {"date": "2022-10-13", "close": 0.085, "volume": 59.0}, {"date": "2022-10-14", "close": 0.087, "volume": 1317245.0}, {"date": "2022-10-17", "close": 0.087, "volume": 1542.0}, {"date": "2022-10-19", "close": 0.089, "volume": 99683.0}, {"date": "2022-10-21", "close": 0.088, "volume": 114.0}, {"date": "2022-10-24", "close": 0.088, "volume": 290905.0}, {"date": "2022-10-25", "close": 0.084, "volume": 54545.0}, {"date": "2022-10-26", "close": 0.085, "volume": 353898.0}, {"date": "2022-10-27", "close": 0.084, "volume": 68010.0}, {"date": "2022-10-28", "close": 0.081, "volume": 302790.0}, {"date": "2022-10-31", "close": 0.077, "volume": 626483.0}, {"date": "2022-11-02", "close": 0.079, "volume": 59147.0}, {"date": "2022-11-03", "close": 0.083, "volume": 7847.0}, {"date": "2022-11-07", "close": 0.086, "volume": 23900.0}, {"date": "2022-11-08", "close": 0.086, "volume": 52411.0}, {"date": "2022-11-09", "close": 0.086, "volume": 170054.0}, {"date": "2022-11-10", "close": 0.082, "volume": 101852.0}, {"date": "2022-11-11", "close": 0.082, "volume": 271854.0}, {"date": "2022-11-14", "close": 0.081, "volume": 628288.0}, {"date": "2022-11-16", "close": 0.082, "volume": 20000.0}, {"date": "2022-11-17", "close": 0.081, "volume": 70000.0}, {"date": "2022-11-18", "close": 0.088, "volume": 166679.0}, {"date": "2022-11-21", "close": 0.086, "volume": 82267.0}, {"date": "2022-11-22", "close": 0.085, "volume": 70000.0}, {"date": "2022-11-25", "close": 0.087, "volume": 1035671.0}, {"date": "2022-11-28", "close": 0.089, "volume": 1121805.0}, {"date": "2022-11-29", "close": 0.088, "volume": 259499.0}, {"date": "2022-11-30", "close": 0.086, "volume": 579082.0}, {"date": "2022-12-01", "close": 0.088, "volume": 84444.0}, {"date": "2022-12-02", "close": 0.09, "volume": 555379.0}, {"date": "2022-12-05", "close": 0.09, "volume": 455758.0}, {"date": "2022-12-06", "close": 0.09, "volume": 336167.0}, {"date": "2022-12-07", "close": 0.088, "volume": 384599.0}, {"date": "2022-12-08", "close": 0.092, "volume": 141309.0}, {"date": "2022-12-09", "close": 0.092, "volume": 429589.0}, {"date": "2022-12-12", "close": 0.089, "volume": 47718.0}, {"date": "2022-12-13", "close": 0.088, "volume": 286285.0}, {"date": "2022-12-14", "close": 0.09, "volume": 5169.0}, {"date": "2022-12-15", "close": 0.088, "volume": 16397.0}, {"date": "2022-12-16", "close": 0.09, "volume": 6000.0}, {"date": "2022-12-21", "close": 0.09, "volume": 25869.0}, {"date": "2022-12-23", "close": 0.09, "volume": 130000.0}, {"date": "2022-12-29", "close": 0.09, "volume": 89131.0}, {"date": "2022-12-30", "close": 0.089, "volume": 128400.0}, {"date": "2023-01-03", "close": 0.09, "volume": 246890.0}, {"date": "2023-01-04", "close": 0.09, "volume": 46571.0}, {"date": "2023-01-05", "close": 0.093, "volume": 102571.0}, {"date": "2023-01-06", "close": 0.1, "volume": 1010546.0}, {"date": "2023-01-09", "close": 0.095, "volume": 187030.0}, {"date": "2023-01-10", "close": 0.097, "volume": 107599.0}, {"date": "2023-01-11", "close": 0.095, "volume": 62022.0}, {"date": "2023-01-12", "close": 0.097, "volume": 9819.0}, {"date": "2023-01-13", "close": 0.099, "volume": 86466.0}, {"date": "2023-01-16", "close": 0.105, "volume": 236763.0}, {"date": "2023-01-17", "close": 0.105, "volume": 18243.0}, {"date": "2023-01-18", "close": 0.105, "volume": 559834.0}, {"date": "2023-01-19", "close": 0.105, "volume": 21002.0}, {"date": "2023-01-20", "close": 0.105, "volume": 44679.0}, {"date": "2023-01-23", "close": 0.11, "volume": 17149.0}, {"date": "2023-01-24", "close": 0.1, "volume": 14819.0}, {"date": "2023-01-25", "close": 0.098, "volume": 70700.0}, {"date": "2023-01-27", "close": 0.105, "volume": 100349.0}, {"date": "2023-01-30", "close": 0.105, "volume": 324161.0}, {"date": "2023-02-01", "close": 0.105, "volume": 458.0}, {"date": "2023-02-02", "close": 0.105, "volume": 248557.0}, {"date": "2023-02-03", "close": 0.1, "volume": 135562.0}, {"date": "2023-02-06", "close": 0.1, "volume": 21839.0}, {"date": "2023-02-09", "close": 0.1, "volume": 325077.0}, {"date": "2023-02-10", "close": 0.105, "volume": 136702.0}, {"date": "2023-02-13", "close": 0.1, "volume": 176597.0}, {"date": "2023-02-15", "close": 0.1, "volume": 596207.0}, {"date": "2023-02-16", "close": 0.1, "volume": 111090.0}, {"date": "2023-02-17", "close": 0.09, "volume": 192332.0}, {"date": "2023-02-20", "close": 0.091, "volume": 14967.0}, {"date": "2023-02-21", "close": 0.089, "volume": 353631.0}, {"date": "2023-02-22", "close": 0.09, "volume": 20000.0}, {"date": "2023-02-23", "close": 0.09, "volume": 240600.0}, {"date": "2023-02-24", "close": 0.09, "volume": 349520.0}, {"date": "2023-02-27", "close": 0.093, "volume": 898367.0}, {"date": "2023-02-28", "close": 0.094, "volume": 188098.0}, {"date": "2023-03-01", "close": 0.092, "volume": 100400.0}, {"date": "2023-03-02", "close": 0.092, "volume": 141523.0}, {"date": "2023-03-06", "close": 0.092, "volume": 53212.0}, {"date": "2023-03-08", "close": 0.095, "volume": 358812.0}, {"date": "2023-03-09", "close": 0.096, "volume": 419786.0}, {"date": "2023-03-10", "close": 0.095, "volume": 861252.0}, {"date": "2023-03-13", "close": 0.095, "volume": 70000.0}, {"date": "2023-03-14", "close": 0.095, "volume": 152083.0}, {"date": "2023-03-16", "close": 0.09, "volume": 57348.0}, {"date": "2023-03-17", "close": 0.09, "volume": 11000.0}, {"date": "2023-03-20", "close": 0.09, "volume": 147357.0}, {"date": "2023-03-21", "close": 0.09, "volume": 22643.0}, {"date": "2023-03-22", "close": 0.092, "volume": 45991.0}, {"date": "2023-03-24", "close": 0.09, "volume": 18333.0}, {"date": "2023-03-27", "close": 0.09, "volume": 293629.0}, {"date": "2023-03-28", "close": 0.091, "volume": 99887.0}, {"date": "2023-03-29", "close": 0.091, "volume": 970183.0}, {"date": "2023-03-30", "close": 0.092, "volume": 145000.0}, {"date": "2023-03-31", "close": 0.1, "volume": 139102.0}, {"date": "2023-04-03", "close": 0.097, "volume": 51233.0}, {"date": "2023-04-04", "close": 0.1, "volume": 24000.0}, {"date": "2023-04-05", "close": 0.1, "volume": 122385.0}, {"date": "2023-04-11", "close": 0.1, "volume": 1122.0}, {"date": "2023-04-12", "close": 0.096, "volume": 120706.0}, {"date": "2023-04-13", "close": 0.098, "volume": 89932.0}, {"date": "2023-04-14", "close": 0.098, "volume": 60000.0}, {"date": "2023-04-17", "close": 0.1, "volume": 232985.0}, {"date": "2023-04-18", "close": 0.1, "volume": 6500.0}, {"date": "2023-04-19", "close": 0.1025, "volume": 113733.0}, {"date": "2023-04-20", "close": 0.099, "volume": 123500.0}, {"date": "2023-04-21", "close": 0.098, "volume": 238100.0}, {"date": "2023-04-28", "close": 0.1025, "volume": 45683.0}, {"date": "2023-05-03", "close": 0.1, "volume": 250548.0}, {"date": "2023-05-04", "close": 0.097, "volume": 210007.0}, {"date": "2023-05-08", "close": 0.1, "volume": 392881.0}, {"date": "2023-05-09", "close": 0.105, "volume": 185400.0}, {"date": "2023-05-10", "close": 0.1075, "volume": 40226.0}, {"date": "2023-05-11", "close": 0.1125, "volume": 643500.0}, {"date": "2023-05-12", "close": 0.115, "volume": 504140.0}, {"date": "2023-05-15", "close": 0.115, "volume": 23625.0}, {"date": "2023-05-16", "close": 0.115, "volume": 577482.0}, {"date": "2023-05-17", "close": 0.115, "volume": 212877.0}, {"date": "2023-05-18", "close": 0.11, "volume": 240000.0}, {"date": "2023-05-19", "close": 0.125, "volume": 907586.0}, {"date": "2023-05-22", "close": 0.125, "volume": 583080.0}, {"date": "2023-05-23", "close": 0.12, "volume": 378680.0}, {"date": "2023-05-24", "close": 0.12, "volume": 188104.0}, {"date": "2023-05-25", "close": 0.12, "volume": 92441.0}, {"date": "2023-05-26", "close": 0.12, "volume": 174735.0}, {"date": "2023-05-29", "close": 0.125, "volume": 599122.0}, {"date": "2023-05-30", "close": 0.125, "volume": 100000.0}, {"date": "2023-05-31", "close": 0.12, "volume": 260723.0}, {"date": "2023-06-02", "close": 0.12, "volume": 35611.0}, {"date": "2023-06-05", "close": 0.12, "volume": 161108.0}, {"date": "2023-06-06", "close": 0.12, "volume": 23739.0}, {"date": "2023-06-07", "close": 0.125, "volume": 63520.0}, {"date": "2023-06-08", "close": 0.12, "volume": 50000.0}, {"date": "2023-06-09", "close": 0.125, "volume": 136981.0}, {"date": "2023-06-13", "close": 0.13, "volume": 295972.0}, {"date": "2023-06-14", "close": 0.13, "volume": 227861.0}, {"date": "2023-06-15", "close": 0.125, "volume": 317307.0}, {"date": "2023-06-16", "close": 0.13, "volume": 98301.0}, {"date": "2023-06-19", "close": 0.135, "volume": 227497.0}, {"date": "2023-06-20", "close": 0.135, "volume": 120235.0}, {"date": "2023-06-21", "close": 0.135, "volume": 379510.0}, {"date": "2023-06-22", "close": 0.135, "volume": 164666.0}, {"date": "2023-06-23", "close": 0.145, "volume": 253296.0}, {"date": "2023-06-26", "close": 0.14, "volume": 403078.0}, {"date": "2023-06-27", "close": 0.14, "volume": 145384.0}, {"date": "2023-06-28", "close": 0.135, "volume": 135313.0}, {"date": "2023-06-29", "close": 0.14, "volume": 56615.0}, {"date": "2023-06-30", "close": 0.15, "volume": 316161.0}, {"date": "2023-07-03", "close": 0.155, "volume": 347550.0}, {"date": "2023-07-04", "close": 0.15, "volume": 170864.0}, {"date": "2023-07-05", "close": 0.15, "volume": 263821.0}, {"date": "2023-07-06", "close": 0.15, "volume": 154367.0}, {"date": "2023-07-07", "close": 0.15, "volume": 59200.0}, {"date": "2023-07-10", "close": 0.145, "volume": 102758.0}, {"date": "2023-07-11", "close": 0.145, "volume": 64339.0}, {"date": "2023-07-12", "close": 0.15, "volume": 130308.0}, {"date": "2023-07-13", "close": 0.145, "volume": 156666.0}, {"date": "2023-07-14", "close": 0.145, "volume": 139801.0}, {"date": "2023-07-17", "close": 0.165, "volume": 775763.0}, {"date": "2023-07-18", "close": 0.165, "volume": 219372.0}, {"date": "2023-07-19", "close": 0.155, "volume": 96043.0}, {"date": "2023-07-20", "close": 0.16, "volume": 122257.0}, {"date": "2023-07-21", "close": 0.1625, "volume": 250796.0}, {"date": "2023-07-24", "close": 0.16, "volume": 2218217.0}, {"date": "2023-07-25", "close": 0.16, "volume": 650202.0}, {"date": "2023-07-26", "close": 0.16, "volume": 150189.0}, {"date": "2023-07-27", "close": 0.16, "volume": 19785.0}, {"date": "2023-07-28", "close": 0.165, "volume": 291278.0}, {"date": "2023-07-31", "close": 0.165, "volume": 5735.0}, {"date": "2023-08-01", "close": 0.165, "volume": 133640.0}, {"date": "2023-08-03", "close": 0.16, "volume": 174526.0}, {"date": "2023-08-04", "close": 0.165, "volume": 494478.0}, {"date": "2023-08-07", "close": 0.17, "volume": 81686.0}, {"date": "2023-08-08", "close": 0.16, "volume": 65550.0}, {"date": "2023-08-09", "close": 0.165, "volume": 47070.0}, {"date": "2023-08-10", "close": 0.155, "volume": 526736.0}, {"date": "2023-08-11", "close": 0.17, "volume": 333545.0}, {"date": "2023-08-14", "close": 0.185, "volume": 465175.0}, {"date": "2023-08-15", "close": 0.19, "volume": 271885.0}, {"date": "2023-08-16", "close": 0.185, "volume": 514751.0}, {"date": "2023-08-17", "close": 0.195, "volume": 137766.0}, {"date": "2023-08-18", "close": 0.18, "volume": 191510.0}, {"date": "2023-08-21", "close": 0.19, "volume": 88203.0}, {"date": "2023-08-22", "close": 0.185, "volume": 66165.0}, {"date": "2023-08-23", "close": 0.19, "volume": 377094.0}, {"date": "2023-08-24", "close": 0.19, "volume": 86743.0}, {"date": "2023-08-25", "close": 0.195, "volume": 590824.0}, {"date": "2023-08-28", "close": 0.19, "volume": 388850.0}, {"date": "2023-08-29", "close": 0.185, "volume": 216360.0}, {"date": "2023-08-30", "close": 0.195, "volume": 410439.0}, {"date": "2023-08-31", "close": 0.195, "volume": 580980.0}, {"date": "2023-09-01", "close": 0.205, "volume": 323756.0}, {"date": "2023-09-04", "close": 0.205, "volume": 475420.0}, {"date": "2023-09-05", "close": 0.195, "volume": 373845.0}, {"date": "2023-09-06", "close": 0.19, "volume": 252989.0}, {"date": "2023-09-07", "close": 0.2, "volume": 231007.0}, {"date": "2023-09-08", "close": 0.2, "volume": 5442.0}, {"date": "2023-09-11", "close": 0.195, "volume": 91299.0}, {"date": "2023-09-12", "close": 0.2, "volume": 220447.0}, {"date": "2023-09-13", "close": 0.195, "volume": 420333.0}, {"date": "2023-09-14", "close": 0.2, "volume": 501033.0}, {"date": "2023-09-15", "close": 0.195, "volume": 304000.0}, {"date": "2023-09-18", "close": 0.2, "volume": 313238.0}, {"date": "2023-09-19", "close": 0.2, "volume": 425036.0}, {"date": "2023-09-20", "close": 0.195, "volume": 189629.0}, {"date": "2023-09-21", "close": 0.195, "volume": 48616.0}, {"date": "2023-09-22", "close": 0.19, "volume": 116299.0}, {"date": "2023-09-25", "close": 0.185, "volume": 803996.0}, {"date": "2023-09-26", "close": 0.185, "volume": 51688.0}, {"date": "2023-09-27", "close": 0.185, "volume": 400.0}, {"date": "2023-09-28", "close": 0.185, "volume": 253152.0}, {"date": "2023-09-29", "close": 0.185, "volume": 3.0}, {"date": "2023-10-03", "close": 0.18, "volume": 110478.0}, {"date": "2023-10-04", "close": 0.1725, "volume": 183938.0}, {"date": "2023-10-05", "close": 0.17, "volume": 66740.0}, {"date": "2023-10-06", "close": 0.19, "volume": 390412.0}, {"date": "2023-10-09", "close": 0.185, "volume": 8626.0}, {"date": "2023-10-10", "close": 0.195, "volume": 30770.0}, {"date": "2023-10-11", "close": 0.185, "volume": 270080.0}, {"date": "2023-10-12", "close": 0.18, "volume": 59195.0}, {"date": "2023-10-13", "close": 0.19, "volume": 242722.0}, {"date": "2023-10-16", "close": 0.185, "volume": 171435.0}, {"date": "2023-10-17", "close": 0.19, "volume": 267265.0}, {"date": "2023-10-18", "close": 0.19, "volume": 47237.0}, {"date": "2023-10-19", "close": 0.185, "volume": 36536.0}, {"date": "2023-10-20", "close": 0.18, "volume": 270942.0}, {"date": "2023-10-23", "close": 0.18, "volume": 433508.0}, {"date": "2023-10-24", "close": 0.18, "volume": 119064.0}, {"date": "2023-10-25", "close": 0.185, "volume": 90852.0}, {"date": "2023-10-26", "close": 0.185, "volume": 10322.0}, {"date": "2023-10-27", "close": 0.185, "volume": 23767.0}, {"date": "2023-10-30", "close": 0.185, "volume": 91589.0}, {"date": "2023-10-31", "close": 0.175, "volume": 34833.0}, {"date": "2023-11-01", "close": 0.18, "volume": 615745.0}, {"date": "2023-11-02", "close": 0.18, "volume": 69160.0}, {"date": "2023-11-03", "close": 0.185, "volume": 140894.0}, {"date": "2023-11-06", "close": 0.19, "volume": 89456.0}, {"date": "2023-11-07", "close": 0.18, "volume": 230090.0}, {"date": "2023-11-08", "close": 0.18, "volume": 124996.0}, {"date": "2023-11-09", "close": 0.185, "volume": 591714.0}, {"date": "2023-11-10", "close": 0.185, "volume": 665575.0}, {"date": "2023-11-13", "close": 0.195, "volume": 298169.0}, {"date": "2023-11-14", "close": 0.195, "volume": 307400.0}, {"date": "2023-11-15", "close": 0.225, "volume": 649729.0}, {"date": "2023-11-16", "close": 0.22, "volume": 179148.0}, {"date": "2023-11-17", "close": 0.225, "volume": 504422.0}, {"date": "2023-11-20", "close": 0.235, "volume": 330267.0}, {"date": "2023-11-21", "close": 0.235, "volume": 299459.0}, {"date": "2023-11-22", "close": 0.235, "volume": 469096.0}, {"date": "2023-11-23", "close": 0.24, "volume": 231490.0}, {"date": "2023-11-24", "close": 0.255, "volume": 679793.0}, {"date": "2023-11-27", "close": 0.27, "volume": 438697.0}, {"date": "2023-11-28", "close": 0.265, "volume": 657151.0}, {"date": "2023-11-29", "close": 0.265, "volume": 78570.0}, {"date": "2023-11-30", "close": 0.27, "volume": 12716.0}, {"date": "2023-12-01", "close": 0.265, "volume": 187543.0}, {"date": "2023-12-04", "close": 0.255, "volume": 446213.0}, {"date": "2023-12-05", "close": 0.255, "volume": 52193.0}, {"date": "2023-12-06", "close": 0.265, "volume": 47595.0}, {"date": "2023-12-07", "close": 0.27, "volume": 28499.0}, {"date": "2023-12-08", "close": 0.275, "volume": 382932.0}, {"date": "2023-12-11", "close": 0.27, "volume": 236668.0}, {"date": "2023-12-12", "close": 0.265, "volume": 437386.0}, {"date": "2023-12-13", "close": 0.26, "volume": 222864.0}, {"date": "2023-12-14", "close": 0.27, "volume": 495932.0}, {"date": "2023-12-15", "close": 0.265, "volume": 280480.0}, {"date": "2023-12-18", "close": 0.265, "volume": 121216.0}, {"date": "2023-12-19", "close": 0.255, "volume": 130674.0}, {"date": "2023-12-20", "close": 0.26, "volume": 67221.0}, {"date": "2023-12-21", "close": 0.26, "volume": 5398.0}, {"date": "2023-12-22", "close": 0.265, "volume": 72701.0}, {"date": "2023-12-27", "close": 0.26, "volume": 303851.0}, {"date": "2023-12-28", "close": 0.275, "volume": 95661.0}, {"date": "2023-12-29", "close": 0.275, "volume": 68475.0}, {"date": "2024-01-02", "close": 0.27, "volume": 59144.0}, {"date": "2024-01-03", "close": 0.28, "volume": 284414.0}, {"date": "2024-01-04", "close": 0.295, "volume": 633778.0}, {"date": "2024-01-05", "close": 0.29, "volume": 309054.0}, {"date": "2024-01-08", "close": 0.28, "volume": 182304.0}, {"date": "2024-01-09", "close": 0.29, "volume": 183579.0}, {"date": "2024-01-10", "close": 0.305, "volume": 386404.0}, {"date": "2024-01-11", "close": 0.295, "volume": 187168.0}, {"date": "2024-01-12", "close": 0.285, "volume": 353319.0}, {"date": "2024-01-15", "close": 0.275, "volume": 195513.0}, {"date": "2024-01-16", "close": 0.28, "volume": 286611.0}, {"date": "2024-01-17", "close": 0.27, "volume": 245868.0}, {"date": "2024-01-18", "close": 0.27, "volume": 180311.0}, {"date": "2024-01-19", "close": 0.28, "volume": 409884.0}, {"date": "2024-01-22", "close": 0.275, "volume": 365455.0}, {"date": "2024-01-23", "close": 0.295, "volume": 299596.0}, {"date": "2024-01-24", "close": 0.285, "volume": 194612.0}, {"date": "2024-01-25", "close": 0.28, "volume": 131618.0}, {"date": "2024-01-29", "close": 0.26, "volume": 790033.0}, {"date": "2024-01-30", "close": 0.275, "volume": 5133.0}, {"date": "2024-01-31", "close": 0.26, "volume": 313105.0}, {"date": "2024-02-01", "close": 0.265, "volume": 181195.0}, {"date": "2024-02-02", "close": 0.26, "volume": 786678.0}, {"date": "2024-02-05", "close": 0.25, "volume": 214683.0}, {"date": "2024-02-06", "close": 0.25, "volume": 46916.0}, {"date": "2024-02-07", "close": 0.25, "volume": 263645.0}, {"date": "2024-02-08", "close": 0.25, "volume": 541728.0}, {"date": "2024-02-09", "close": 0.245, "volume": 42095.0}, {"date": "2024-02-12", "close": 0.235, "volume": 360697.0}, {"date": "2024-02-13", "close": 0.25, "volume": 166914.0}, {"date": "2024-02-14", "close": 0.265, "volume": 173052.0}, {"date": "2024-02-15", "close": 0.275, "volume": 624630.0}, {"date": "2024-02-16", "close": 0.28, "volume": 518694.0}, {"date": "2024-02-19", "close": 0.27, "volume": 104155.0}, {"date": "2024-02-20", "close": 0.275, "volume": 137685.0}, {"date": "2024-02-21", "close": 0.27, "volume": 40775.0}, {"date": "2024-02-22", "close": 0.27, "volume": 212063.0}, {"date": "2024-02-23", "close": 0.25, "volume": 1332959.0}, {"date": "2024-02-26", "close": 0.26, "volume": 229478.0}, {"date": "2024-02-27", "close": 0.235, "volume": 697035.0}, {"date": "2024-02-28", "close": 0.245, "volume": 285691.0}, {"date": "2024-02-29", "close": 0.265, "volume": 405500.0}, {"date": "2024-03-01", "close": 0.26, "volume": 401377.0}, {"date": "2024-03-04", "close": 0.26, "volume": 206614.0}, {"date": "2024-03-05", "close": 0.225, "volume": 1745074.0}, {"date": "2024-03-06", "close": 0.23, "volume": 733698.0}, {"date": "2024-03-07", "close": 0.26, "volume": 205711.0}, {"date": "2024-03-08", "close": 0.25, "volume": 128704.0}, {"date": "2024-03-11", "close": 0.235, "volume": 305827.0}, {"date": "2024-03-12", "close": 0.23, "volume": 395472.0}, {"date": "2024-03-13", "close": 0.25, "volume": 249034.0}, {"date": "2024-03-14", "close": 0.255, "volume": 162389.0}, {"date": "2024-03-15", "close": 0.25, "volume": 789441.0}, {"date": "2024-03-18", "close": 0.235, "volume": 394279.0}, {"date": "2024-03-19", "close": 0.23, "volume": 870317.0}, {"date": "2024-03-20", "close": 0.235, "volume": 280828.0}, {"date": "2024-03-21", "close": 0.25, "volume": 455735.0}, {"date": "2024-03-22", "close": 0.24, "volume": 283359.0}, {"date": "2024-03-25", "close": 0.25, "volume": 318812.0}, {"date": "2024-03-26", "close": 0.25, "volume": 180508.0}, {"date": "2024-03-27", "close": 0.26, "volume": 718713.0}, {"date": "2024-03-28", "close": 0.26, "volume": 292770.0}, {"date": "2024-04-02", "close": 0.255, "volume": 201509.0}, {"date": "2024-04-03", "close": 0.245, "volume": 540565.0}, {"date": "2024-04-04", "close": 0.26, "volume": 42265.0}, {"date": "2024-04-05", "close": 0.27, "volume": 268771.0}, {"date": "2024-04-08", "close": 0.28, "volume": 618489.0}, {"date": "2024-04-09", "close": 0.28, "volume": 213539.0}, {"date": "2024-04-10", "close": 0.28, "volume": 221165.0}, {"date": "2024-04-11", "close": 0.27, "volume": 127641.0}, {"date": "2024-04-12", "close": 0.275, "volume": 32153.0}, {"date": "2024-04-15", "close": 0.275, "volume": 384132.0}, {"date": "2024-04-16", "close": 0.245, "volume": 844868.0}, {"date": "2024-04-17", "close": 0.25, "volume": 130710.0}, {"date": "2024-04-18", "close": 0.25, "volume": 566.0}, {"date": "2024-04-19", "close": 0.27, "volume": 157024.0}, {"date": "2024-04-22", "close": 0.27, "volume": 23541.0}, {"date": "2024-04-23", "close": 0.25, "volume": 321954.0}, {"date": "2024-04-24", "close": 0.265, "volume": 272731.0}, {"date": "2024-04-26", "close": 0.265, "volume": 183651.0}, {"date": "2024-04-29", "close": 0.26, "volume": 65224.0}, {"date": "2024-04-30", "close": 0.265, "volume": 87233.0}, {"date": "2024-05-01", "close": 0.26, "volume": 296582.0}, {"date": "2024-05-02", "close": 0.25, "volume": 100797.0}, {"date": "2024-05-03", "close": 0.245, "volume": 93303.0}, {"date": "2024-05-06", "close": 0.265, "volume": 206473.0}, {"date": "2024-05-07", "close": 0.27, "volume": 357022.0}, {"date": "2024-05-08", "close": 0.27, "volume": 489182.0}, {"date": "2024-05-09", "close": 0.275, "volume": 788817.0}, {"date": "2024-05-10", "close": 0.275, "volume": 375383.0}, {"date": "2024-05-13", "close": 0.29, "volume": 720861.0}, {"date": "2024-05-14", "close": 0.33, "volume": 2224047.0}, {"date": "2024-05-15", "close": 0.325, "volume": 1166926.0}, {"date": "2024-05-16", "close": 0.32, "volume": 268655.0}, {"date": "2024-05-17", "close": 0.305, "volume": 390386.0}, {"date": "2024-05-20", "close": 0.305, "volume": 134268.0}, {"date": "2024-05-21", "close": 0.32, "volume": 89615.0}, {"date": "2024-05-22", "close": 0.315, "volume": 84702.0}, {"date": "2024-05-23", "close": 0.32, "volume": 232724.0}, {"date": "2024-05-24", "close": 0.315, "volume": 196858.0}, {"date": "2024-05-27", "close": 0.29, "volume": 326325.0}, {"date": "2024-05-28", "close": 0.31, "volume": 176585.0}, {"date": "2024-05-29", "close": 0.31, "volume": 49132.0}, {"date": "2024-05-30", "close": 0.305, "volume": 99835.0}, {"date": "2024-05-31", "close": 0.31, "volume": 97430.0}, {"date": "2024-06-03", "close": 0.31, "volume": 90928.0}, {"date": "2024-06-04", "close": 0.3, "volume": 107401.0}, {"date": "2024-06-05", "close": 0.31, "volume": 59635.0}, {"date": "2024-06-06", "close": 0.3, "volume": 260557.0}, {"date": "2024-06-07", "close": 0.3, "volume": 249035.0}, {"date": "2024-06-11", "close": 0.295, "volume": 184357.0}, {"date": "2024-06-12", "close": 0.29, "volume": 131083.0}, {"date": "2024-06-13", "close": 0.285, "volume": 98420.0}, {"date": "2024-06-14", "close": 0.3, "volume": 345237.0}, {"date": "2024-06-17", "close": 0.285, "volume": 67568.0}, {"date": "2024-06-18", "close": 0.285, "volume": 84023.0}, {"date": "2024-06-19", "close": 0.285, "volume": 70461.0}, {"date": "2024-06-20", "close": 0.29, "volume": 120212.0}, {"date": "2024-06-21", "close": 0.28, "volume": 134016.0}, {"date": "2024-06-24", "close": 0.28, "volume": 301944.0}, {"date": "2024-06-25", "close": 0.295, "volume": 39244.0}, {"date": "2024-06-26", "close": 0.29, "volume": 201381.0}, {"date": "2024-06-27", "close": 0.285, "volume": 165357.0}, {"date": "2024-06-28", "close": 0.29, "volume": 97818.0}, {"date": "2024-07-01", "close": 0.28, "volume": 682549.0}, {"date": "2024-07-02", "close": 0.285, "volume": 177266.0}, {"date": "2024-07-03", "close": 0.285, "volume": 287702.0}, {"date": "2024-07-04", "close": 0.285, "volume": 101597.0}, {"date": "2024-07-05", "close": 0.285, "volume": 291912.0}, {"date": "2024-07-08", "close": 0.31, "volume": 940274.0}, {"date": "2024-07-09", "close": 0.33, "volume": 949079.0}, {"date": "2024-07-10", "close": 0.34, "volume": 252296.0}, {"date": "2024-07-11", "close": 0.32, "volume": 536784.0}, {"date": "2024-07-12", "close": 0.32, "volume": 90355.0}, {"date": "2024-07-15", "close": 0.315, "volume": 43423.0}, {"date": "2024-07-16", "close": 0.32, "volume": 867573.0}, {"date": "2024-07-17", "close": 0.33, "volume": 3873099.0}, {"date": "2024-07-18", "close": 0.335, "volume": 487490.0}, {"date": "2024-07-19", "close": 0.34, "volume": 610845.0}, {"date": "2024-07-22", "close": 0.355, "volume": 490153.0}, {"date": "2024-07-23", "close": 0.37, "volume": 1582404.0}, {"date": "2024-07-24", "close": 0.365, "volume": 202162.0}, {"date": "2024-07-25", "close": 0.36, "volume": 261160.0}, {"date": "2024-07-26", "close": 0.38, "volume": 319073.0}, {"date": "2024-07-29", "close": 0.37, "volume": 209873.0}, {"date": "2024-07-30", "close": 0.375, "volume": 175248.0}, {"date": "2024-07-31", "close": 0.38, "volume": 321262.0}, {"date": "2024-08-01", "close": 0.385, "volume": 891898.0}, {"date": "2024-08-02", "close": 0.415, "volume": 1805675.0}, {"date": "2024-08-05", "close": 0.365, "volume": 1244393.0}, {"date": "2024-08-06", "close": 0.42, "volume": 1262909.0}, {"date": "2024-08-07", "close": 0.42, "volume": 468304.0}, {"date": "2024-08-08", "close": 0.41, "volume": 151370.0}, {"date": "2024-08-09", "close": 0.41, "volume": 302827.0}, {"date": "2024-08-12", "close": 0.405, "volume": 166848.0}, {"date": "2024-08-13", "close": 0.39, "volume": 127292.0}, {"date": "2024-08-14", "close": 0.39, "volume": 294109.0}, {"date": "2024-08-15", "close": 0.375, "volume": 177491.0}, {"date": "2024-08-16", "close": 0.375, "volume": 276909.0}, {"date": "2024-08-19", "close": 0.39, "volume": 177397.0}, {"date": "2024-08-20", "close": 0.385, "volume": 180056.0}, {"date": "2024-08-21", "close": 0.39, "volume": 192679.0}, {"date": "2024-08-22", "close": 0.38, "volume": 456113.0}, {"date": "2024-08-23", "close": 0.37, "volume": 885213.0}, {"date": "2024-08-26", "close": 0.365, "volume": 97919.0}, {"date": "2024-08-27", "close": 0.38, "volume": 51351.0}, {"date": "2024-08-28", "close": 0.385, "volume": 339547.0}, {"date": "2024-08-29", "close": 0.39, "volume": 391647.0}, {"date": "2024-08-30", "close": 0.415, "volume": 1229920.0}, {"date": "2024-09-02", "close": 0.405, "volume": 686350.0}, {"date": "2024-09-03", "close": 0.43, "volume": 510226.0}, {"date": "2024-09-04", "close": 0.405, "volume": 272512.0}, {"date": "2024-09-05", "close": 0.445, "volume": 505927.0}, {"date": "2024-09-06", "close": 0.46, "volume": 1274276.0}, {"date": "2024-09-09", "close": 0.435, "volume": 525035.0}, {"date": "2024-09-10", "close": 0.475, "volume": 1158582.0}, {"date": "2024-09-13", "close": 0.505, "volume": 4140837.0}, {"date": "2024-09-16", "close": 0.48, "volume": 2841967.0}, {"date": "2024-09-17", "close": 0.485, "volume": 1202910.0}, {"date": "2024-09-18", "close": 0.465, "volume": 3153064.0}, {"date": "2024-09-19", "close": 0.465, "volume": 1775762.0}, {"date": "2024-09-20", "close": 0.46, "volume": 1626790.0}, {"date": "2024-09-23", "close": 0.455, "volume": 1936352.0}, {"date": "2024-09-24", "close": 0.45, "volume": 818732.0}, {"date": "2024-09-25", "close": 0.5, "volume": 2016676.0}, {"date": "2024-09-26", "close": 0.52, "volume": 2458105.0}, {"date": "2024-09-27", "close": 0.52, "volume": 1496709.0}, {"date": "2024-09-30", "close": 0.5, "volume": 919883.0}, {"date": "2024-10-01", "close": 0.49, "volume": 898878.0}, {"date": "2024-10-02", "close": 0.49, "volume": 598237.0}, {"date": "2024-10-03", "close": 0.48, "volume": 934109.0}, {"date": "2024-10-04", "close": 0.475, "volume": 670653.0}, {"date": "2024-10-07", "close": 0.47, "volume": 388416.0}, {"date": "2024-10-08", "close": 0.46, "volume": 1293897.0}, {"date": "2024-10-09", "close": 0.465, "volume": 713058.0}, {"date": "2024-10-10", "close": 0.5, "volume": 1449884.0}, {"date": "2024-10-11", "close": 0.49, "volume": 366860.0}, {"date": "2024-10-14", "close": 0.515, "volume": 577716.0}, {"date": "2024-10-15", "close": 0.515, "volume": 441280.0}, {"date": "2024-10-16", "close": 0.515, "volume": 485987.0}, {"date": "2024-10-17", "close": 0.505, "volume": 514409.0}, {"date": "2024-10-18", "close": 0.5, "volume": 2419356.0}, {"date": "2024-10-21", "close": 0.48, "volume": 818626.0}, {"date": "2024-10-22", "close": 0.48, "volume": 790336.0}, {"date": "2024-10-23", "close": 0.47, "volume": 647735.0}, {"date": "2024-10-24", "close": 0.465, "volume": 335103.0}, {"date": "2024-10-25", "close": 0.475, "volume": 823179.0}, {"date": "2024-10-28", "close": 0.46, "volume": 468021.0}, {"date": "2024-10-29", "close": 0.475, "volume": 349042.0}, {"date": "2024-10-30", "close": 0.47, "volume": 1031647.0}, {"date": "2024-10-31", "close": 0.44, "volume": 4210508.0}, {"date": "2024-11-01", "close": 0.445, "volume": 1262066.0}, {"date": "2024-11-04", "close": 0.435, "volume": 815875.0}, {"date": "2024-11-05", "close": 0.46, "volume": 432085.0}, {"date": "2024-11-06", "close": 0.455, "volume": 307989.0}, {"date": "2024-11-07", "close": 0.4575, "volume": 758573.0}, {"date": "2024-11-08", "close": 0.47, "volume": 342599.0}, {"date": "2024-11-11", "close": 0.47, "volume": 1225145.0}, {"date": "2024-11-12", "close": 0.48, "volume": 691741.0}, {"date": "2024-11-13", "close": 0.475, "volume": 481130.0}, {"date": "2024-11-14", "close": 0.475, "volume": 230532.0}, {"date": "2024-11-15", "close": 0.455, "volume": 1509410.0}, {"date": "2024-11-18", "close": 0.455, "volume": 769025.0}, {"date": "2024-11-19", "close": 0.45, "volume": 619483.0}, {"date": "2024-11-20", "close": 0.435, "volume": 1831068.0}, {"date": "2024-11-21", "close": 0.435, "volume": 706117.0}, {"date": "2024-11-22", "close": 0.4, "volume": 9364181.0}, {"date": "2024-11-25", "close": 0.405, "volume": 1325066.0}, {"date": "2024-11-26", "close": 0.41, "volume": 715812.0}, {"date": "2024-11-27", "close": 0.435, "volume": 1074501.0}, {"date": "2024-11-28", "close": 0.445, "volume": 787136.0}, {"date": "2024-11-29", "close": 0.445, "volume": 616979.0}, {"date": "2024-12-02", "close": 0.445, "volume": 558390.0}, {"date": "2024-12-03", "close": 0.435, "volume": 585678.0}, {"date": "2024-12-04", "close": 0.425, "volume": 303078.0}, {"date": "2024-12-05", "close": 0.42, "volume": 641983.0}, {"date": "2024-12-06", "close": 0.415, "volume": 199128.0}, {"date": "2024-12-09", "close": 0.405, "volume": 826631.0}, {"date": "2024-12-10", "close": 0.4, "volume": 583060.0}, {"date": "2024-12-11", "close": 0.42, "volume": 264971.0}, {"date": "2024-12-12", "close": 0.42, "volume": 272893.0}, {"date": "2024-12-13", "close": 0.43, "volume": 696229.0}, {"date": "2024-12-16", "close": 0.39, "volume": 2725459.0}, {"date": "2024-12-17", "close": 0.43, "volume": 1784704.0}, {"date": "2024-12-18", "close": 0.43, "volume": 375188.0}, {"date": "2024-12-19", "close": 0.425, "volume": 676718.0}, {"date": "2024-12-20", "close": 0.415, "volume": 22639.0}, {"date": "2024-12-23", "close": 0.43, "volume": 357996.0}, {"date": "2024-12-24", "close": 0.415, "volume": 118676.0}, {"date": "2024-12-27", "close": 0.42, "volume": 185113.0}, {"date": "2024-12-30", "close": 0.43, "volume": 535695.0}, {"date": "2024-12-31", "close": 0.43, "volume": 373171.0}, {"date": "2025-01-02", "close": 0.43, "volume": 287004.0}, {"date": "2025-01-03", "close": 0.425, "volume": 209074.0}, {"date": "2025-01-06", "close": 0.405, "volume": 239904.0}, {"date": "2025-01-07", "close": 0.405, "volume": 847251.0}, {"date": "2025-01-08", "close": 0.415, "volume": 283616.0}, {"date": "2025-01-09", "close": 0.425, "volume": 997123.0}, {"date": "2025-01-10", "close": 0.415, "volume": 69265.0}, {"date": "2025-01-13", "close": 0.395, "volume": 455865.0}, {"date": "2025-01-14", "close": 0.4, "volume": 840136.0}, {"date": "2025-01-15", "close": 0.4, "volume": 222902.0}, {"date": "2025-01-16", "close": 0.405, "volume": 547526.0}, {"date": "2025-01-17", "close": 0.41, "volume": 72780.0}, {"date": "2025-01-20", "close": 0.41, "volume": 97708.0}, {"date": "2025-01-21", "close": 0.4, "volume": 94864.0}, {"date": "2025-01-22", "close": 0.395, "volume": 838740.0}, {"date": "2025-01-23", "close": 0.41, "volume": 184076.0}, {"date": "2025-01-24", "close": 0.41, "volume": 155130.0}, {"date": "2025-01-28", "close": 0.4, "volume": 342566.0}, {"date": "2025-01-29", "close": 0.41, "volume": 447577.0}, {"date": "2025-01-30", "close": 0.42, "volume": 712085.0}, {"date": "2025-01-31", "close": 0.46, "volume": 1249815.0}, {"date": "2025-02-03", "close": 0.46, "volume": 690505.0}, {"date": "2025-02-04", "close": 0.49, "volume": 810707.0}, {"date": "2025-02-05", "close": 0.48, "volume": 551852.0}, {"date": "2025-02-06", "close": 0.47, "volume": 290695.0}, {"date": "2025-02-07", "close": 0.495, "volume": 418713.0}, {"date": "2025-02-10", "close": 0.47, "volume": 89789.0}, {"date": "2025-02-11", "close": 0.465, "volume": 42966.0}, {"date": "2025-02-12", "close": 0.47, "volume": 163781.0}, {"date": "2025-02-13", "close": 0.465, "volume": 85509.0}, {"date": "2025-02-14", "close": 0.46, "volume": 305920.0}, {"date": "2025-02-17", "close": 0.455, "volume": 314169.0}, {"date": "2025-02-18", "close": 0.45, "volume": 55311.0}, {"date": "2025-02-19", "close": 0.445, "volume": 74540.0}, {"date": "2025-02-20", "close": 0.45, "volume": 195631.0}, {"date": "2025-02-21", "close": 0.445, "volume": 190963.0}, {"date": "2025-02-24", "close": 0.4, "volume": 756362.0}, {"date": "2025-02-25", "close": 0.405, "volume": 806527.0}, {"date": "2025-02-26", "close": 0.4, "volume": 1192712.0}, {"date": "2025-02-27", "close": 0.41, "volume": 435571.0}, {"date": "2025-02-28", "close": 0.44, "volume": 1221963.0}, {"date": "2025-03-03", "close": 0.42, "volume": 391628.0}, {"date": "2025-03-04", "close": 0.425, "volume": 526695.0}, {"date": "2025-03-05", "close": 0.415, "volume": 208603.0}, {"date": "2025-03-06", "close": 0.415, "volume": 180239.0}, {"date": "2025-03-07", "close": 0.435, "volume": 782706.0}, {"date": "2025-03-10", "close": 0.425, "volume": 267812.0}, {"date": "2025-03-11", "close": 0.4, "volume": 1090874.0}, {"date": "2025-03-12", "close": 0.41, "volume": 341722.0}, {"date": "2025-03-13", "close": 0.42, "volume": 959199.0}, {"date": "2025-03-14", "close": 0.41, "volume": 376833.0}, {"date": "2025-03-17", "close": 0.41, "volume": 298947.0}, {"date": "2025-03-18", "close": 0.41, "volume": 411486.0}, {"date": "2025-03-19", "close": 0.435, "volume": 850172.0}, {"date": "2025-03-20", "close": 0.44, "volume": 790446.0}, {"date": "2025-03-21", "close": 0.43, "volume": 135671.0}, {"date": "2025-03-24", "close": 0.425, "volume": 29009.0}, {"date": "2025-03-25", "close": 0.445, "volume": 404136.0}, {"date": "2025-03-26", "close": 0.46, "volume": 680465.0}, {"date": "2025-03-27", "close": 0.465, "volume": 261886.0}, {"date": "2025-03-28", "close": 0.49, "volume": 577121.0}, {"date": "2025-03-31", "close": 0.455, "volume": 164139.0}, {"date": "2025-04-01", "close": 0.455, "volume": 246623.0}, {"date": "2025-04-02", "close": 0.46, "volume": 148394.0}, {"date": "2025-04-03", "close": 0.43, "volume": 240884.0}, {"date": "2025-04-04", "close": 0.405, "volume": 925397.0}, {"date": "2025-04-07", "close": 0.385, "volume": 1523803.0}, {"date": "2025-04-08", "close": 0.385, "volume": 1065761.0}, {"date": "2025-04-09", "close": 0.365, "volume": 651292.0}, {"date": "2025-04-10", "close": 0.38, "volume": 1552623.0}, {"date": "2025-04-11", "close": 0.38, "volume": 282953.0}, {"date": "2025-04-14", "close": 0.39, "volume": 453870.0}, {"date": "2025-04-15", "close": 0.39, "volume": 289975.0}, {"date": "2025-04-16", "close": 0.395, "volume": 267340.0}, {"date": "2025-04-17", "close": 0.39, "volume": 825515.0}, {"date": "2025-04-22", "close": 0.385, "volume": 140584.0}, {"date": "2025-04-23", "close": 0.395, "volume": 176122.0}, {"date": "2025-04-24", "close": 0.4, "volume": 132761.0}, {"date": "2025-04-28", "close": 0.41, "volume": 183302.0}, {"date": "2025-04-29", "close": 0.4, "volume": 199613.0}, {"date": "2025-04-30", "close": 0.415, "volume": 323374.0}, {"date": "2025-05-01", "close": 0.405, "volume": 48052.0}, {"date": "2025-05-02", "close": 0.405, "volume": 18374.0}, {"date": "2025-05-05", "close": 0.39, "volume": 203537.0}, {"date": "2025-05-06", "close": 0.395, "volume": 82181.0}, {"date": "2025-05-07", "close": 0.4, "volume": 67254.0}, {"date": "2025-05-08", "close": 0.395, "volume": 280341.0}, {"date": "2025-05-09", "close": 0.4, "volume": 135866.0}, {"date": "2025-05-12", "close": 0.39, "volume": 596684.0}, {"date": "2025-05-13", "close": 0.405, "volume": 553099.0}, {"date": "2025-05-14", "close": 0.415, "volume": 301492.0}, {"date": "2025-05-15", "close": 0.415, "volume": 110844.0}, {"date": "2025-05-16", "close": 0.415, "volume": 60832.0}, {"date": "2025-05-19", "close": 0.405, "volume": 239984.0}, {"date": "2025-05-20", "close": 0.41, "volume": 233486.0}, {"date": "2025-05-21", "close": 0.405, "volume": 174418.0}, {"date": "2025-05-22", "close": 0.4075, "volume": 684770.0}, {"date": "2025-05-23", "close": 0.415, "volume": 192266.0}, {"date": "2025-05-26", "close": 0.415, "volume": 171575.0}, {"date": "2025-05-27", "close": 0.405, "volume": 293805.0}, {"date": "2025-05-28", "close": 0.4, "volume": 164753.0}, {"date": "2025-05-29", "close": 0.415, "volume": 192670.0}, {"date": "2025-05-30", "close": 0.42, "volume": 534467.0}, {"date": "2025-06-02", "close": 0.44, "volume": 409112.0}, {"date": "2025-06-03", "close": 0.43, "volume": 147915.0}, {"date": "2025-06-04", "close": 0.445, "volume": 158656.0}, {"date": "2025-06-05", "close": 0.425, "volume": 231592.0}, {"date": "2025-06-06", "close": 0.445, "volume": 147633.0}, {"date": "2025-06-10", "close": 0.455, "volume": 444121.0}, {"date": "2025-06-11", "close": 0.435, "volume": 83974.0}, {"date": "2025-06-12", "close": 0.435, "volume": 3166332.0}, {"date": "2025-06-13", "close": 0.46, "volume": 266726.0}, {"date": "2025-06-16", "close": 0.47, "volume": 596639.0}, {"date": "2025-06-17", "close": 0.48, "volume": 250421.0}, {"date": "2025-06-18", "close": 0.46, "volume": 551313.0}, {"date": "2025-06-19", "close": 0.475, "volume": 224604.0}, {"date": "2025-06-20", "close": 0.465, "volume": 451442.0}, {"date": "2025-06-23", "close": 0.46, "volume": 224460.0}, {"date": "2025-06-24", "close": 0.45, "volume": 414061.0}, {"date": "2025-06-25", "close": 0.455, "volume": 226588.0}, {"date": "2025-06-26", "close": 0.45, "volume": 149562.0}, {"date": "2025-06-27", "close": 0.45, "volume": 1618098.0}, {"date": "2025-06-30", "close": 0.47, "volume": 296571.0}, {"date": "2025-07-01", "close": 0.495, "volume": 1639979.0}, {"date": "2025-07-02", "close": 0.505, "volume": 1383293.0}, {"date": "2025-07-03", "close": 0.51, "volume": 743899.0}, {"date": "2025-07-04", "close": 0.515, "volume": 416919.0}, {"date": "2025-07-07", "close": 0.53, "volume": 1139713.0}, {"date": "2025-07-08", "close": 0.52, "volume": 847117.0}, {"date": "2025-07-09", "close": 0.525, "volume": 160902.0}, {"date": "2025-07-10", "close": 0.52, "volume": 578804.0}, {"date": "2025-07-11", "close": 0.51, "volume": 225251.0}, {"date": "2025-07-14", "close": 0.52, "volume": 104467.0}, {"date": "2025-07-15", "close": 0.57, "volume": 1303251.0}, {"date": "2025-07-16", "close": 0.55, "volume": 557644.0}, {"date": "2025-07-17", "close": 0.55, "volume": 667289.0}, {"date": "2025-07-18", "close": 0.535, "volume": 484213.0}, {"date": "2025-07-21", "close": 0.53, "volume": 236006.0}, {"date": "2025-07-22", "close": 0.545, "volume": 549818.0}, {"date": "2025-07-23", "close": 0.55, "volume": 231104.0}, {"date": "2025-07-24", "close": 0.55, "volume": 125387.0}, {"date": "2025-07-25", "close": 0.535, "volume": 64082.0}, {"date": "2025-07-28", "close": 0.53, "volume": 1239226.0}, {"date": "2025-07-29", "close": 0.51, "volume": 1727786.0}, {"date": "2025-07-30", "close": 0.51, "volume": 872236.0}, {"date": "2025-07-31", "close": 0.51, "volume": 821615.0}, {"date": "2025-08-01", "close": 0.51, "volume": 541337.0}, {"date": "2025-08-04", "close": 0.51, "volume": 788177.0}, {"date": "2025-08-05", "close": 0.53, "volume": 873968.0}, {"date": "2025-08-06", "close": 0.525, "volume": 1440768.0}, {"date": "2025-08-07", "close": 0.51, "volume": 469522.0}, {"date": "2025-08-08", "close": 0.525, "volume": 309815.0}, {"date": "2025-08-11", "close": 0.52, "volume": 220095.0}, {"date": "2025-08-12", "close": 0.5, "volume": 575419.0}, {"date": "2025-08-13", "close": 0.52, "volume": 464051.0}, {"date": "2025-08-14", "close": 0.55, "volume": 1378465.0}, {"date": "2025-08-15", "close": 0.55, "volume": 1494244.0}, {"date": "2025-08-18", "close": 0.58, "volume": 616181.0}, {"date": "2025-08-19", "close": 0.575, "volume": 644437.0}, {"date": "2025-08-20", "close": 0.55, "volume": 650175.0}, {"date": "2025-08-21", "close": 0.57, "volume": 527849.0}, {"date": "2025-08-22", "close": 0.54, "volume": 1094900.0}, {"date": "2025-08-25", "close": 0.53, "volume": 585785.0}, {"date": "2025-08-26", "close": 0.545, "volume": 287649.0}, {"date": "2025-08-27", "close": 0.565, "volume": 431838.0}, {"date": "2025-08-28", "close": 0.54, "volume": 952958.0}, {"date": "2025-08-29", "close": 0.54, "volume": 571644.0}, {"date": "2025-09-01", "close": 0.545, "volume": 653692.0}, {"date": "2025-09-02", "close": 0.55, "volume": 543510.0}, {"date": "2025-09-03", "close": 0.55, "volume": 973185.0}, {"date": "2025-09-04", "close": 0.545, "volume": 501827.0}, {"date": "2025-09-05", "close": 0.57, "volume": 446495.0}, {"date": "2025-09-08", "close": 0.6, "volume": 1639578.0}, {"date": "2025-09-09", "close": 0.61, "volume": 1172783.0}, {"date": "2025-09-10", "close": 0.595, "volume": 474957.0}, {"date": "2025-09-11", "close": 0.6, "volume": 425079.0}, {"date": "2025-09-12", "close": 0.605, "volume": 501232.0}, {"date": "2025-09-15", "close": 0.61, "volume": 287749.0}, {"date": "2025-09-16", "close": 0.635, "volume": 892369.0}, {"date": "2025-09-17", "close": 0.64, "volume": 827564.0}, {"date": "2025-09-18", "close": 0.62, "volume": 881589.0}, {"date": "2025-09-19", "close": 0.61, "volume": 638893.0}, {"date": "2025-09-22", "close": 0.6, "volume": 315636.0}, {"date": "2025-09-23", "close": 0.6, "volume": 342857.0}, {"date": "2025-09-24", "close": 0.6, "volume": 786376.0}, {"date": "2025-09-25", "close": 0.575, "volume": 466215.0}, {"date": "2025-09-26", "close": 0.57, "volume": 493490.0}, {"date": "2025-09-29", "close": 0.56, "volume": 563378.0}, {"date": "2025-09-30", "close": 0.56, "volume": 1004246.0}, {"date": "2025-10-01", "close": 0.58, "volume": 660247.0}, {"date": "2025-10-02", "close": 0.6, "volume": 205580.0}, {"date": "2025-10-03", "close": 0.59, "volume": 185557.0}, {"date": "2025-10-06", "close": 0.58, "volume": 253527.0}, {"date": "2025-10-07", "close": 0.59, "volume": 128535.0}, {"date": "2025-10-08", "close": 0.59, "volume": 222166.0}, {"date": "2025-10-09", "close": 0.59, "volume": 90233.0}, {"date": "2025-10-10", "close": 0.61, "volume": 89687.0}, {"date": "2025-10-13", "close": 0.59, "volume": 272795.0}, {"date": "2025-10-14", "close": 0.595, "volume": 206374.0}, {"date": "2025-10-15", "close": 0.595, "volume": 249595.0}, {"date": "2025-10-16", "close": 0.59, "volume": 259561.0}, {"date": "2025-10-17", "close": 0.59, "volume": 531391.0}, {"date": "2025-10-20", "close": 0.58, "volume": 510710.0}, {"date": "2025-10-21", "close": 0.575, "volume": 415085.0}, {"date": "2025-10-22", "close": 0.555, "volume": 1244238.0}, {"date": "2025-10-23", "close": 0.59, "volume": 674141.0}, {"date": "2025-10-24", "close": 0.605, "volume": 3058287.0}, {"date": "2025-10-27", "close": 0.64, "volume": 2183829.0}, {"date": "2025-10-28", "close": 0.64, "volume": 832965.0}, {"date": "2025-10-29", "close": 0.625, "volume": 57918.0}, {"date": "2025-10-30", "close": 0.66, "volume": 1201666.0}, {"date": "2025-10-31", "close": 0.645, "volume": 934652.0}, {"date": "2025-11-03", "close": 0.65, "volume": 722654.0}, {"date": "2025-11-04", "close": 0.615, "volume": 481099.0}, {"date": "2025-11-05", "close": 0.62, "volume": 242781.0}, {"date": "2025-11-06", "close": 0.62, "volume": 492635.0}, {"date": "2025-11-07", "close": 0.625, "volume": 535107.0}, {"date": "2025-11-10", "close": 0.64, "volume": 350269.0}, {"date": "2025-11-11", "close": 0.635, "volume": 1231606.0}, {"date": "2025-11-12", "close": 0.63, "volume": 557842.0}, {"date": "2025-11-13", "close": 0.65, "volume": 610200.0}, {"date": "2025-11-14", "close": 0.64, "volume": 579464.0}, {"date": "2025-11-17", "close": 0.64, "volume": 216673.0}, {"date": "2025-11-18", "close": 0.6, "volume": 867776.0}, {"date": "2025-11-19", "close": 0.6, "volume": 103116.0}, {"date": "2025-11-20", "close": 0.605, "volume": 646581.0}, {"date": "2025-11-21", "close": 0.605, "volume": 1334204.0}, {"date": "2025-11-24", "close": 0.59, "volume": 179555.0}, {"date": "2025-11-25", "close": 0.61, "volume": 101257.0}, {"date": "2025-11-26", "close": 0.6, "volume": 95536.0}, {"date": "2025-11-27", "close": 0.6, "volume": 1017759.0}, {"date": "2025-11-28", "close": 0.63, "volume": 593399.0}, {"date": "2025-12-01", "close": 0.625, "volume": 639606.0}, {"date": "2025-12-02", "close": 0.63, "volume": 756404.0}, {"date": "2025-12-03", "close": 0.655, "volume": 481098.0}, {"date": "2025-12-04", "close": 0.655, "volume": 503860.0}, {"date": "2025-12-05", "close": 0.64, "volume": 515646.0}, {"date": "2025-12-08", "close": 0.64, "volume": 415435.0}, {"date": "2025-12-09", "close": 0.63, "volume": 629146.0}, {"date": "2025-12-10", "close": 0.655, "volume": 380491.0}, {"date": "2025-12-11", "close": 0.64, "volume": 468560.0}, {"date": "2025-12-12", "close": 0.65, "volume": 451151.0}, {"date": "2025-12-15", "close": 0.64, "volume": 142249.0}, {"date": "2025-12-16", "close": 0.63, "volume": 525230.0}, {"date": "2025-12-17", "close": 0.63, "volume": 116700.0}, {"date": "2025-12-18", "close": 0.63, "volume": 286666.0}, {"date": "2025-12-19", "close": 0.63, "volume": 207214.0}, {"date": "2025-12-22", "close": 0.625, "volume": 219695.0}, {"date": "2025-12-23", "close": 0.63, "volume": 92166.0}, {"date": "2025-12-24", "close": 0.625, "volume": 80144.0}, {"date": "2025-12-29", "close": 0.645, "volume": 594841.0}, {"date": "2025-12-30", "close": 0.695, "volume": 541846.0}, {"date": "2025-12-31", "close": 0.7, "volume": 508040.0}, {"date": "2026-01-02", "close": 0.725, "volume": 468244.0}, {"date": "2026-01-05", "close": 0.7, "volume": 702822.0}, {"date": "2026-01-06", "close": 0.7, "volume": 49649.0}, {"date": "2026-01-07", "close": 0.7, "volume": 76595.0}, {"date": "2026-01-08", "close": 0.685, "volume": 233911.0}, {"date": "2026-01-09", "close": 0.735, "volume": 1915736.0}, {"date": "2026-01-12", "close": 0.7, "volume": 1795069.0}, {"date": "2026-01-13", "close": 0.7, "volume": 650242.0}, {"date": "2026-01-14", "close": 0.68, "volume": 447924.0}, {"date": "2026-01-15", "close": 0.705, "volume": 309119.0}, {"date": "2026-01-16", "close": 0.715, "volume": 498710.0}, {"date": "2026-01-19", "close": 0.72, "volume": 456369.0}, {"date": "2026-01-20", "close": 0.725, "volume": 885673.0}, {"date": "2026-01-21", "close": 0.725, "volume": 334910.0}, {"date": "2026-01-22", "close": 0.74, "volume": 1771858.0}, {"date": "2026-01-23", "close": 0.785, "volume": 2509541.0}, {"date": "2026-01-27", "close": 0.795, "volume": 4235898.0}, {"date": "2026-01-28", "close": 0.82, "volume": 1087792.0}, {"date": "2026-01-29", "close": 0.79, "volume": 1244754.0}, {"date": "2026-01-30", "close": 0.795, "volume": 725828.0}, {"date": "2026-02-02", "close": 0.79, "volume": 1145242.0}, {"date": "2026-02-03", "close": 0.775, "volume": 421951.0}, {"date": "2026-02-04", "close": 0.745, "volume": 617397.0}, {"date": "2026-02-05", "close": 0.7, "volume": 812430.0}, {"date": "2026-02-06", "close": 0.69, "volume": 715309.0}, {"date": "2026-02-09", "close": 0.72, "volume": 427655.0}, {"date": "2026-02-10", "close": 0.725, "volume": 325596.0}, {"date": "2026-02-11", "close": 0.715, "volume": 534882.0}, {"date": "2026-02-12", "close": 0.715, "volume": 343242.0}, {"date": "2026-02-13", "close": 0.7575, "volume": 1052191.0}, {"date": "2026-02-16", "close": 0.77, "volume": 1019718.0}, {"date": "2026-02-17", "close": 0.795, "volume": 1956011.0}, {"date": "2026-02-18", "close": 0.825, "volume": 1123630.0}, {"date": "2026-02-19", "close": 0.84, "volume": 2205199.0}, {"date": "2026-02-20", "close": 0.835, "volume": 776381.0}, {"date": "2026-02-23", "close": 0.87, "volume": 1113412.0}, {"date": "2026-02-24", "close": 0.83, "volume": 1859198.0}, {"date": "2026-02-25", "close": 0.785, "volume": 686866.0}, {"date": "2026-02-26", "close": 0.755, "volume": 1358951.0}, {"date": "2026-02-27", "close": 0.87, "volume": 5369987.0}, {"date": "2026-03-02", "close": 0.79, "volume": 1886495.0}, {"date": "2026-03-03", "close": 0.8, "volume": 724143.0}, {"date": "2026-03-04", "close": 0.825, "volume": 1085757.0}, {"date": "2026-03-05", "close": 0.845, "volume": 634146.0}, {"date": "2026-03-06", "close": 0.85, "volume": 514888.0}, {"date": "2026-03-09", "close": 0.825, "volume": 924884.0}, {"date": "2026-03-10", "close": 0.845, "volume": 947215.0}, {"date": "2026-03-11", "close": 0.825, "volume": 285314.0}, {"date": "2026-03-12", "close": 0.805, "volume": 521705.0}, {"date": "2026-03-13", "close": 0.755, "volume": 411272.0}, {"date": "2026-03-16", "close": 0.75, "volume": 950899.0}, {"date": "2026-03-17", "close": 0.765, "volume": 425496.0}, {"date": "2026-03-18", "close": 0.765, "volume": 577608.0}, {"date": "2026-03-19", "close": 0.735, "volume": 815608.0}, {"date": "2026-03-20", "close": 0.725, "volume": 507982.0}, {"date": "2026-03-23", "close": 0.67, "volume": 1380547.0}, {"date": "2026-03-24", "close": 0.67, "volume": 604499.0}, {"date": "2026-03-25", "close": 0.715, "volume": 949958.0}, {"date": "2026-03-26", "close": 0.675, "volume": 494374.0}, {"date": "2026-03-27", "close": 0.665, "volume": 286232.0}, {"date": "2026-03-30", "close": 0.64, "volume": 553630.0}, {"date": "2026-03-31", "close": 0.66, "volume": 834198.0}, {"date": "2026-04-01", "close": 0.66, "volume": 687352.0}, {"date": "2026-04-02", "close": 0.66, "volume": 774799.0}, {"date": "2026-04-07", "close": 0.65, "volume": 1365669.0}, {"date": "2026-04-08", "close": 0.68, "volume": 918696.0}, {"date": "2026-04-09", "close": 0.66, "volume": 385761.0}, {"date": "2026-04-10", "close": 0.67, "volume": 201441.0}, {"date": "2026-04-13", "close": 0.67, "volume": 241151.0}, {"date": "2026-04-14", "close": 0.665, "volume": 1399335.0}, {"date": "2026-04-15", "close": 0.72, "volume": 573534.0}, {"date": "2026-04-16", "close": 0.7, "volume": 1284941.0}, {"date": "2026-04-17", "close": 0.72, "volume": 348121.0}, {"date": "2026-04-20", "close": 0.74, "volume": 557033.0}, {"date": "2026-04-21", "close": 0.73, "volume": 374925.0}, {"date": "2026-04-22", "close": 0.73, "volume": 202390.0}, {"date": "2026-04-23", "close": 0.75, "volume": 784148.0}, {"date": "2026-04-24", "close": 0.75, "volume": 267588.0}, {"date": "2026-04-27", "close": 0.775, "volume": 342106.0}, {"date": "2026-04-28", "close": 0.74, "volume": 259177.0}, {"date": "2026-04-29", "close": 0.735, "volume": 98924.0}, {"date": "2026-04-30", "close": 0.75, "volume": 130677.0}, {"date": "2026-05-01", "close": 0.74, "volume": 322177.0}, {"date": "2026-05-04", "close": 0.79, "volume": 293361.0}, {"date": "2026-05-05", "close": 0.785, "volume": 1087862.0}, {"date": "2026-05-06", "close": 0.825, "volume": 665246.0}, {"date": "2026-05-07", "close": 0.8, "volume": 109028.0}, {"date": "2026-05-08", "close": 0.795, "volume": 94319.0}, {"date": "2026-05-11", "close": 0.8, "volume": 240559.0}, {"date": "2026-05-12", "close": 0.795, "volume": 2803286.0}, {"date": "2026-05-13", "close": 0.79, "volume": 165570.0}, {"date": "2026-05-14", "close": 0.795, "volume": 280075.0}, {"date": "2026-05-15", "close": 0.76, "volume": 152553.0}, {"date": "2026-05-18", "close": 0.775, "volume": 224372.0}, {"date": "2026-05-19", "close": 0.795, "volume": 182882.0}, {"date": "2026-05-20", "close": 0.775, "volume": 437922.0}, {"date": "2026-05-21", "close": 0.775, "volume": 99463.0}, {"date": "2026-05-22", "close": 0.795, "volume": 101628.0}, {"date": "2026-05-25", "close": 0.795, "volume": 170869.0}, {"date": "2026-05-26", "close": 0.79, "volume": 441430.0}, {"date": "2026-05-27", "close": 0.79, "volume": 182426.0}, {"date": "2026-05-28", "close": 0.8, "volume": 103925.0}, {"date": "2026-05-29", "close": 0.8, "volume": 1175459.0}, {"date": "2026-06-01", "close": 0.84, "volume": 603375.0}, {"date": "2026-06-03", "close": 0.99, "volume": 2075952.0}, {"date": "2026-06-04", "close": 0.95, "volume": 1368358.0}, {"date": "2026-06-05", "close": 0.915, "volume": 924592.0}, {"date": "2026-06-09", "close": 0.945, "volume": 1430205.0}, {"date": "2026-06-10", "close": 0.965, "volume": 417029.0}, {"date": "2026-06-11", "close": 0.98, "volume": 615896.0}, {"date": "2026-06-12", "close": 1.035, "volume": 1332046.0}, {"date": "2026-06-15", "close": 1.06, "volume": 2965451.0}, {"date": "2026-06-16", "close": 1.04, "volume": 675945.0}, {"date": "2026-06-17", "close": 1.08, "volume": 1055110.0}, {"date": "2026-06-18", "close": 1.03, "volume": 1039224.0}, {"date": "2026-06-19", "close": 1.03, "volume": 444739.0}, {"date": "2026-06-22", "close": 1.025, "volume": 362437.0}, {"date": "2026-06-23", "close": 1.025, "volume": 526124.0}, {"date": "2026-06-24", "close": 1.01, "volume": 447670.0}, {"date": "2026-06-25", "close": 1.005, "volume": 196267.0}, {"date": "2026-06-26", "close": 1.0, "volume": 244699.0}, {"date": "2026-06-29", "close": 1.01, "volume": 2234919.0}, {"date": "2026-06-30", "close": 1.02, "volume": 410982.0}, {"date": "2026-07-01", "close": 1.015, "volume": 594837.0}, {"date": "2026-07-02", "close": 0.995, "volume": 794582.0}, {"date": "2026-07-03", "close": 0.98, "volume": 398717.0}, {"date": "2026-07-06", "close": 0.97, "volume": 493954.0}, {"date": "2026-07-07", "close": 0.965, "volume": 1165135.0}, {"date": "2026-07-08", "close": 0.955, "volume": 503121.0}, {"date": "2026-07-09", "close": 0.97, "volume": 370972.0}, {"date": "2026-07-10", "close": 0.955, "volume": 358977.0}, {"date": "2026-07-13", "close": 0.95, "volume": 597052.0}, {"date": "2026-07-14", "close": 0.92, "volume": 442571.0}, {"date": "2026-07-15", "close": 0.965, "volume": 714874.0}, {"date": "2026-07-16", "close": 0.95, "volume": 229485.0}, {"date": "2026-07-17", "close": 0.925, "volume": 608015.0}, {"date": "2026-07-20", "close": 0.965, "volume": 666747.0}, {"date": "2026-07-21", "close": 0.98, "volume": 328698.0}, {"date": "2026-07-22", "close": 1.0, "volume": 653280.0}, {"date": "2026-07-23", "close": 1.055, "volume": 841793.0}, {"date": "2026-07-24", "close": 1.055, "volume": 630798.0}, {"date": "2026-07-29", "close": 1.1, "volume": 2321021.0}, {"date": "2026-07-30", "close": 1.125, "volume": 751592.0}, {"date": "2026-07-31", "close": 1.145, "volume": 922450.0}, {"date": "2026-08-03", "close": 1.12, "volume": 1650007.0}, {"date": "2026-08-04", "close": 1.15, "volume": 5510722.0}, {"date": "2026-08-05", "close": 1.145, "volume": 747852.0}, {"date": "2026-08-06", "close": 1.115, "volume": 262185.0}, {"date": "2026-08-07", "close": 1.155, "volume": 725064.0}, {"date": "2026-08-10", "close": 1.155, "volume": 859341.0}, {"date": "2026-08-11", "close": 1.14, "volume": 833232.0}, {"date": "2026-08-12", "close": 1.165, "volume": 1040006.0}, {"date": "2026-08-13", "close": 1.15, "volume": 651424.0}, {"date": "2026-08-14", "close": 1.15, "volume": 508623.0}, {"date": "2026-08-17", "close": 1.13, "volume": 468118.0}, {"date": "2026-08-18", "close": 1.105, "volume": 857199.0}, {"date": "2026-08-19", "close": 1.08, "volume": 424344.0}, {"date": "2026-08-20", "close": 1.08, "volume": 1140890.0}, {"date": "2026-08-21", "close": 1.08, "volume": 540664.0}, {"date": "2026-08-24", "close": 1.1, "volume": 705610.0}, {"date": "2026-08-25", "close": 1.1, "volume": 876700.0}, {"date": "2026-08-26", "close": 1.15, "volume": 1580420.0}, {"date": "2026-08-27", "close": 1.08, "volume": 2661740.0}, {"date": "2026-08-28", "close": 1.1, "volume": 541115.0}, {"date": "2026-08-31", "close": 1.075, "volume": 563964.0}, {"date": "2026-09-01", "close": 1.045, "volume": 607561.0}, {"date": "2026-09-02", "close": 1.015, "volume": 2043635.0}, {"date": "2026-09-03", "close": 1.005, "volume": 949177.0}, {"date": "2026-09-04", "close": 0.995, "volume": 603346.0}, {"date": "2026-09-07", "close": 1.01, "volume": 905879.0}], "refreshing": true}