{"ticker": "WAF", "overview": {"name": "West African Resources 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": "WAF", "has_prices": true, "as_of": "2026-08-07", "last": 3.48, "prev_close": 3.32, "change": 0.16000000000000014, "change_pct": 0.048192771084337394, "session_volume": 4736103.0, "vwap_5": 3.168669079516568, "vwap_20": 2.9329894061987627, "vwap_60": 2.984877320704909, "vwap_250": 2.983325848061908, "high_52w": 3.91, "low_52w": 2.67, "avg_volume_20": 3945708.35, "sessions": 400, "market_cap": {"value": 4029545231.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03155464", "src": "ASX", "ticker": "WAF", "cik": "", "company": "West African Resources Limited", "company_raw": "West African Resources Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in WAF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155464", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16723}, {"id": "ASX-03155451", "src": "ASX", "ticker": "WAF", "cik": "", "company": "West African Resources Limited", "company_raw": "West African Resources Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in WAF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155451", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16723}, {"id": "ASX-03154856", "src": "ASX", "ticker": "WAF", "cik": "", "company": "West African Resources Limited", "company_raw": "West African Resources Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in WAF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154856", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18163}, {"id": "ASX-03154311", "src": "ASX", "ticker": "WAF", "cik": "", "company": "West African Resources Limited", "company_raw": "West African Resources Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in WAF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154311", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19603}, {"id": "ASX-03152609", "src": "ASX", "ticker": "WAF", "cik": "", "company": "West African Resources Limited", "company_raw": "West African Resources Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in WAF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152609", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26803}, {"id": "ASX-03151470", "src": "ASX", "ticker": "WAF", "cik": "", "company": "West African Resources Limited", "company_raw": "West African Resources Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in WAF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151470", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29683}, {"id": "ASX-03146580", "src": "ASX", "ticker": "WAF", "cik": "", "company": "West African Resources Limited", "company_raw": "West African Resources 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 WAF stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03146580", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48403}, {"id": "ASX-03145580", "src": "ASX", "ticker": "WAF", "cik": "", "company": "West African Resources Limited", "company_raw": "West African Resources 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 WAF stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03145580", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49843}, {"id": "ASX-03145500", "src": "ASX", "ticker": "WAF", "cik": "", "company": "West African Resources Limited", "company_raw": "West African Resources 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 WAF stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03145500", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49843}, {"id": "ASX-03144837", "src": "ASX", "ticker": "WAF", "cik": "", "company": "West African Resources Limited", "company_raw": "West African Resources 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 WAF stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144837", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51283}, {"id": "ASX-03144184", "src": "ASX", "ticker": "WAF", "cik": "", "company": "West African Resources Limited", "company_raw": "West African Resources 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 WAF stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144184", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55603}, {"id": "ASX-03140813", "src": "ASX", "ticker": "WAF", "cik": "", "company": "West African Resources Limited", "company_raw": "West African Resources 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 WAF stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03140813", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65683}, {"id": "ASX-03140726", "src": "ASX", "ticker": "WAF", "cik": "", "company": "West African Resources Limited", "company_raw": "West African Resources Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in WAF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03140726", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67123}, {"id": "ASX-03138614", "src": "ASX", "ticker": "WAF", "cik": "", "company": "West African Resources Limited", "company_raw": "West African Resources Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in WAF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138614", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75763}, {"id": "ASX-03138229", "src": "ASX", "ticker": "WAF", "cik": "", "company": "West African Resources Limited", "company_raw": "West African Resources 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 WAF stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138229", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77203}, {"id": "ASX-03137794", "src": "ASX", "ticker": "WAF", "cik": "", "company": "West African Resources Limited", "company_raw": "West African Resources 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 WAF stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137794", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78643}, {"id": "ASX-03137755", "src": "ASX", "ticker": "WAF", "cik": "", "company": "West African Resources Limited", "company_raw": "West African Resources 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 WAF stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137755", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78643}, {"id": "ASX-03137279", "src": "ASX", "ticker": "WAF", "cik": "", "company": "West African Resources Limited", "company_raw": "West African Resources 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 WAF stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137279", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80083}, {"id": "ASX-03135503", "src": "ASX", "ticker": "WAF", "cik": "", "company": "West African Resources Limited", "company_raw": "West African Resources 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 WAF stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135503", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87283}, {"id": "ASX-03134969", "src": "ASX", "ticker": "WAF", "cik": "", "company": "West African Resources Limited", "company_raw": "West African Resources 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 WAF stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134969", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88723}, {"id": "ASX-03133600", "src": "ASX", "ticker": "WAF", "cik": "", "company": "West African Resources Limited", "company_raw": "West African Resources 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 WAF stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133600", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91603}, {"id": "ASX-03132545", "src": "ASX", "ticker": "WAF", "cik": "", "company": "West African Resources Limited", "company_raw": "West African Resources 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 WAF stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132545", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95923}, {"id": "ASX-03132541", "src": "ASX", "ticker": "WAF", "cik": "", "company": "West African Resources Limited", "company_raw": "West African Resources 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 WAF stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132541", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95923}, {"id": "ASX-03130740", "src": "ASX", "ticker": "WAF", "cik": "", "company": "West African Resources Limited", "company_raw": "West African Resources 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 WAF stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130740", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98803}, {"id": "ASX-03129866", "src": "ASX", "ticker": "WAF", "cik": "", "company": "West African Resources Limited", "company_raw": "West African Resources 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 WAF stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129866", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100243}, {"id": "ASX-03127821", "src": "ASX", "ticker": "WAF", "cik": "", "company": "West African Resources Limited", "company_raw": "West African Resources 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 WAF stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127821", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107443}, {"id": "ASX-03126515", "src": "ASX", "ticker": "WAF", "cik": "", "company": "West African Resources Limited", "company_raw": "West African Resources 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 WAF stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03126515", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110323}, {"id": "ASX-03126432", "src": "ASX", "ticker": "WAF", "cik": "", "company": "West African Resources Limited", "company_raw": "West African Resources 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 WAF stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03126432", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110323}, {"id": "ASX-03126023", "src": "ASX", "ticker": "WAF", "cik": "", "company": "West African Resources Limited", "company_raw": "West African Resources 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 WAF stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03126023", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111763}, {"id": "ASX-03125975", "src": "ASX", "ticker": "WAF", "cik": "", "company": "West African Resources Limited", "company_raw": "West African Resources 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 WAF stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125975", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111763}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "State Street Corporation", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.5, "notice_date": "2026-07-31", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03116903-6A1336810", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Helikon Investments Limited, Helikon Investments Holdings Company Limited, Rule", "notice_type": "604", "direct_shares": 140103806.0, "indirect_shares": null, "indirect_account": null, "pct": 12.2515, "notice_date": "2026-07-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03109319-6A1333084", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151392-6A1350569", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151405-6A1350573", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150797-6A1350318", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150252-6A1350076", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-14", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148550-6A1349328", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-08", "source_url": "https://www.marketindex.com.au/asx/waf", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-05", "source_url": "https://www.marketindex.com.au/asx/waf", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-03", "source_url": "https://www.marketindex.com.au/asx/waf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-29", "source_url": "https://www.marketindex.com.au/asx/waf", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-26", "source_url": "https://www.marketindex.com.au/asx/waf", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-24", "source_url": "https://www.marketindex.com.au/asx/waf", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-18", "source_url": "https://www.marketindex.com.au/asx/waf", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-11", "source_url": "https://www.marketindex.com.au/asx/waf", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-31", "source_url": "https://www.marketindex.com.au/asx/waf", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-18", "source_url": "https://www.marketindex.com.au/asx/waf", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-18", "source_url": "https://www.marketindex.com.au/asx/waf", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-13", "source_url": "https://www.marketindex.com.au/asx/waf", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-12", "source_url": "https://www.marketindex.com.au/asx/waf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-11", "source_url": "https://www.marketindex.com.au/asx/waf", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-11", "source_url": "https://www.marketindex.com.au/asx/waf", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-07", "source_url": "https://www.marketindex.com.au/asx/waf", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-05", "source_url": "https://www.marketindex.com.au/asx/waf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-01", "source_url": "https://www.marketindex.com.au/asx/waf", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Periodic Reports", "title": "WAF October 2026 Investor Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155452-6A1352477"}, {"date": "2026-10-27", "form": "Quarterly Cash Flow Report", "title": "Quarterly Cashflow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153975-6A1351773"}, {"date": "2026-10-27", "form": "Quarterly Activities Report", "title": "Quarterly Activities Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153974-6A1351772"}, {"date": "2026-10-25", "form": "Other", "title": "WAF September 2026 Quarterly Investor Call", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152686-6A1351155"}, {"date": "2026-10-21", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151405-6A1350573"}, {"date": "2026-10-21", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151392-6A1350569"}, {"date": "2026-10-20", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150797-6A1350318"}, {"date": "2026-10-19", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150252-6A1350076"}, {"date": "2026-10-14", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148550-6A1349328"}, {"date": "2026-09-17", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136754-6A1344312"}, {"date": "2026-09-17", "form": "Security Holder Details", "title": "Change of Director's Interest Notice X 2", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136667-6A1344270"}, {"date": "2026-09-17", "form": "Issued Capital", "title": "Application for quotation of securities - WAF", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136638-6A1344250"}, {"date": "2026-09-16", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136267-6A1344104"}, {"date": "2026-09-16", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136213-6A1344077"}], "performance": {"ticker": "WAF", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2010-06-11", "close": 0.24, "volume": 915501.0}, {"date": "2010-06-15", "close": 0.23, "volume": 315000.0}, {"date": "2010-06-16", "close": 0.24, "volume": 85000.0}, {"date": "2010-06-17", "close": 0.255, "volume": 65000.0}, {"date": "2010-06-18", "close": 0.33, "volume": 336000.0}, {"date": "2010-06-21", "close": 0.37, "volume": 442000.0}, {"date": "2010-06-22", "close": 0.35, "volume": 420837.0}, {"date": "2010-06-23", "close": 0.28, "volume": 78164.0}, {"date": "2010-06-24", "close": 0.315, "volume": 153654.0}, {"date": "2010-06-25", "close": 0.31, "volume": 50818.0}, {"date": "2010-06-28", "close": 0.295, "volume": 32220.0}, {"date": "2010-06-29", "close": 0.27, "volume": 114450.0}, {"date": "2010-06-30", "close": 0.28, "volume": 49000.0}, {"date": "2010-07-01", "close": 0.28, "volume": 34528.0}, {"date": "2010-07-02", "close": 0.275, "volume": 19600.0}, {"date": "2010-07-05", "close": 0.235, "volume": 61950.0}, {"date": "2010-07-06", "close": 0.25, "volume": 60350.0}, {"date": "2010-07-07", "close": 0.25, "volume": 427912.0}, {"date": "2010-07-08", "close": 0.235, "volume": 90000.0}, {"date": "2010-07-09", "close": 0.23, "volume": 75000.0}, {"date": "2010-07-12", "close": 0.25, "volume": 22000.0}, {"date": "2010-07-13", "close": 0.245, "volume": 204616.0}, {"date": "2010-07-14", "close": 0.245, "volume": 81284.0}, {"date": "2010-07-15", "close": 0.245, "volume": 50000.0}, {"date": "2010-07-16", "close": 0.25, "volume": 175000.0}, {"date": "2010-07-19", "close": 0.24, "volume": 48028.0}, {"date": "2010-07-20", "close": 0.25, "volume": 141222.0}, {"date": "2010-07-21", "close": 0.24, "volume": 140250.0}, {"date": "2010-07-22", "close": 0.235, "volume": 10.0}, {"date": "2010-07-23", "close": 0.235, "volume": 169995.0}, {"date": "2010-07-26", "close": 0.235, "volume": 291450.0}, {"date": "2010-07-27", "close": 0.245, "volume": 110000.0}, {"date": "2010-07-29", "close": 0.245, "volume": 184000.0}, {"date": "2010-07-30", "close": 0.245, "volume": 205000.0}, {"date": "2010-08-02", "close": 0.265, "volume": 205130.0}, {"date": "2010-08-03", "close": 0.255, "volume": 390000.0}, {"date": "2010-08-04", "close": 0.26, "volume": 156000.0}, {"date": "2010-08-05", "close": 0.245, "volume": 130816.0}, {"date": "2010-08-06", "close": 0.25, "volume": 224160.0}, {"date": "2010-08-09", "close": 0.26, "volume": 188845.0}, {"date": "2010-08-10", "close": 0.27, "volume": 33500.0}, {"date": "2010-08-11", "close": 0.275, "volume": 174000.0}, {"date": "2010-08-12", "close": 0.28, "volume": 55000.0}, {"date": "2010-08-13", "close": 0.29, "volume": 62500.0}, {"date": "2010-08-17", "close": 0.275, "volume": 49000.0}, {"date": "2010-08-18", "close": 0.275, "volume": 45500.0}, {"date": "2010-08-19", "close": 0.26, "volume": 154179.0}, {"date": "2010-08-20", "close": 0.25, "volume": 155921.0}, {"date": "2010-08-23", "close": 0.26, "volume": 25000.0}, {"date": "2010-08-24", "close": 0.28, "volume": 37348.0}, {"date": "2010-08-26", "close": 0.27, "volume": 25000.0}, {"date": "2010-08-27", "close": 0.27, "volume": 50000.0}, {"date": "2010-08-30", "close": 0.28, "volume": 20000.0}, {"date": "2010-08-31", "close": 0.27, "volume": 90000.0}, {"date": "2010-09-01", "close": 0.27, "volume": 160000.0}, {"date": "2010-09-02", "close": 0.27, "volume": 24000.0}, {"date": "2010-09-03", "close": 0.275, "volume": 57000.0}, {"date": "2010-09-06", "close": 0.275, "volume": 260000.0}, {"date": "2010-09-07", "close": 0.28, "volume": 86000.0}, {"date": "2010-09-08", "close": 0.28, "volume": 42752.0}, {"date": "2010-09-09", "close": 0.285, "volume": 138750.0}, {"date": "2010-09-10", "close": 0.32, "volume": 818083.0}, {"date": "2010-09-13", "close": 0.33, "volume": 489800.0}, {"date": "2010-09-14", "close": 0.335, "volume": 84000.0}, {"date": "2010-09-15", "close": 0.365, "volume": 66000.0}, {"date": "2010-09-16", "close": 0.35, "volume": 14790.0}, {"date": "2010-09-17", "close": 0.335, "volume": 56000.0}, {"date": "2010-09-21", "close": 0.3, "volume": 267859.0}, {"date": "2010-09-22", "close": 0.285, "volume": 60000.0}, {"date": "2010-09-23", "close": 0.32, "volume": 75000.0}, {"date": "2010-09-24", "close": 0.35, "volume": 64000.0}, {"date": "2010-09-27", "close": 0.34, "volume": 49286.0}, {"date": "2010-09-28", "close": 0.34, "volume": 108705.0}, {"date": "2010-09-29", "close": 0.32, "volume": 91563.0}, {"date": "2010-09-30", "close": 0.31, "volume": 40437.0}, {"date": "2010-10-01", "close": 0.33, "volume": 110000.0}, {"date": "2010-10-04", "close": 0.33, "volume": 42751.0}, {"date": "2010-10-05", "close": 0.35, "volume": 304966.0}, {"date": "2010-10-06", "close": 0.36, "volume": 557750.0}, {"date": "2010-10-07", "close": 0.36, "volume": 638063.0}, {"date": "2010-10-08", "close": 0.375, "volume": 323438.0}, {"date": "2010-10-11", "close": 0.38, "volume": 142000.0}, {"date": "2010-10-12", "close": 0.37, "volume": 101176.0}, {"date": "2010-10-13", "close": 0.375, "volume": 127400.0}, {"date": "2010-10-14", "close": 0.41, "volume": 820816.0}, {"date": "2010-10-15", "close": 0.42, "volume": 18500.0}, {"date": "2010-10-18", "close": 0.46, "volume": 276700.0}, {"date": "2010-10-19", "close": 0.42, "volume": 118927.0}, {"date": "2010-10-20", "close": 0.41, "volume": 235000.0}, {"date": "2010-10-21", "close": 0.45, "volume": 74286.0}, {"date": "2010-10-22", "close": 0.45, "volume": 148000.0}, {"date": "2010-10-25", "close": 0.45, "volume": 160959.0}, {"date": "2010-10-26", "close": 0.47, "volume": 113718.0}, {"date": "2010-10-27", "close": 0.435, "volume": 104000.0}, {"date": "2010-10-28", "close": 0.4, "volume": 159250.0}, {"date": "2010-10-29", "close": 0.41, "volume": 70000.0}, {"date": "2010-11-01", "close": 0.425, "volume": 109250.0}, {"date": "2010-11-02", "close": 0.43, "volume": 169028.0}, {"date": "2010-11-03", "close": 0.49, "volume": 77923.0}, {"date": "2010-11-04", "close": 0.49, "volume": 3200.0}, {"date": "2010-11-05", "close": 0.45, "volume": 1050333.0}, {"date": "2010-11-08", "close": 0.485, "volume": 108344.0}, {"date": "2010-11-09", "close": 0.46, "volume": 96656.0}, {"date": "2010-11-10", "close": 0.45, "volume": 20000.0}, {"date": "2010-11-11", "close": 0.52, "volume": 22344.0}, {"date": "2010-11-12", "close": 0.47, "volume": 162656.0}, {"date": "2010-11-15", "close": 0.455, "volume": 56000.0}, {"date": "2010-11-16", "close": 0.425, "volume": 114344.0}, {"date": "2010-11-17", "close": 0.42, "volume": 87531.0}, {"date": "2010-11-18", "close": 0.42, "volume": 10000.0}, {"date": "2010-11-19", "close": 0.41, "volume": 16392.0}, {"date": "2010-11-22", "close": 0.37, "volume": 7300.0}, {"date": "2010-11-24", "close": 0.4, "volume": 135000.0}, {"date": "2010-11-25", "close": 0.37, "volume": 67290.0}, {"date": "2010-11-29", "close": 0.32, "volume": 606065.0}, {"date": "2010-11-30", "close": 0.355, "volume": 186185.0}, {"date": "2010-12-01", "close": 0.355, "volume": 118315.0}, {"date": "2010-12-02", "close": 0.365, "volume": 107535.0}, {"date": "2010-12-03", "close": 0.37, "volume": 145000.0}, {"date": "2010-12-07", "close": 0.375, "volume": 139263.0}, {"date": "2010-12-08", "close": 0.37, "volume": 205619.0}, {"date": "2010-12-09", "close": 0.365, "volume": 165376.0}, {"date": "2010-12-10", "close": 0.37, "volume": 152338.0}, {"date": "2010-12-13", "close": 0.365, "volume": 94620.0}, {"date": "2010-12-14", "close": 0.37, "volume": 110000.0}, {"date": "2010-12-15", "close": 0.365, "volume": 19500.0}, {"date": "2010-12-16", "close": 0.38, "volume": 210542.0}, {"date": "2010-12-17", "close": 0.37, "volume": 89300.0}, {"date": "2010-12-20", "close": 0.425, "volume": 387200.0}, {"date": "2010-12-21", "close": 0.45, "volume": 253020.0}, {"date": "2010-12-22", "close": 0.47, "volume": 399630.0}, {"date": "2010-12-23", "close": 0.49, "volume": 383188.0}, {"date": "2010-12-24", "close": 0.475, "volume": 78400.0}, {"date": "2010-12-29", "close": 0.49, "volume": 204767.0}, {"date": "2010-12-30", "close": 0.5, "volume": 115876.0}, {"date": "2010-12-31", "close": 0.5, "volume": 10000.0}, {"date": "2011-01-04", "close": 0.5, "volume": 124311.0}, {"date": "2011-01-05", "close": 0.47, "volume": 218865.0}, {"date": "2011-01-06", "close": 0.47, "volume": 69605.0}, {"date": "2011-01-07", "close": 0.455, "volume": 70315.0}, {"date": "2011-01-10", "close": 0.435, "volume": 216036.0}, {"date": "2011-01-11", "close": 0.47, "volume": 26810.0}, {"date": "2011-01-12", "close": 0.47, "volume": 11321.0}, {"date": "2011-01-13", "close": 0.47, "volume": 35447.0}, {"date": "2011-01-14", "close": 0.46, "volume": 25000.0}, {"date": "2011-01-17", "close": 0.46, "volume": 33500.0}, {"date": "2011-01-18", "close": 0.425, "volume": 235000.0}, {"date": "2011-01-19", "close": 0.425, "volume": 32911.0}, {"date": "2011-01-20", "close": 0.405, "volume": 81234.0}, {"date": "2011-01-21", "close": 0.4, "volume": 99624.0}, {"date": "2011-01-24", "close": 0.38, "volume": 229375.0}, {"date": "2011-01-25", "close": 0.42, "volume": 52000.0}, {"date": "2011-01-27", "close": 0.4, "volume": 21583.0}, {"date": "2011-01-28", "close": 0.345, "volume": 400599.0}, {"date": "2011-01-31", "close": 0.375, "volume": 65979.0}, {"date": "2011-02-01", "close": 0.38, "volume": 130653.0}, {"date": "2011-02-02", "close": 0.38, "volume": 52550.0}, {"date": "2011-02-03", "close": 0.37, "volume": 183400.0}, {"date": "2011-02-04", "close": 0.36, "volume": 2800.0}, {"date": "2011-02-07", "close": 0.37, "volume": 267500.0}, {"date": "2011-02-08", "close": 0.39, "volume": 51000.0}, {"date": "2011-02-09", "close": 0.39, "volume": 202410.0}, {"date": "2011-02-10", "close": 0.39, "volume": 55000.0}, {"date": "2011-02-11", "close": 0.38, "volume": 20117.0}, {"date": "2011-02-14", "close": 0.37, "volume": 324195.0}, {"date": "2011-02-15", "close": 0.375, "volume": 182000.0}, {"date": "2011-02-16", "close": 0.38, "volume": 296829.0}, {"date": "2011-02-17", "close": 0.415, "volume": 394783.0}, {"date": "2011-02-18", "close": 0.415, "volume": 458250.0}, {"date": "2011-02-21", "close": 0.41, "volume": 148974.0}, {"date": "2011-02-22", "close": 0.38, "volume": 126500.0}, {"date": "2011-02-23", "close": 0.4, "volume": 34000.0}, {"date": "2011-02-24", "close": 0.4, "volume": 45000.0}, {"date": "2011-02-25", "close": 0.37, "volume": 55450.0}, {"date": "2011-02-28", "close": 0.39, "volume": 86861.0}, {"date": "2011-03-01", "close": 0.38, "volume": 160000.0}, {"date": "2011-03-02", "close": 0.38, "volume": 5200.0}, {"date": "2011-03-03", "close": 0.37, "volume": 13800.0}, {"date": "2011-03-04", "close": 0.37, "volume": 178540.0}, {"date": "2011-03-07", "close": 0.37, "volume": 22810.0}, {"date": "2011-03-08", "close": 0.365, "volume": 55000.0}, {"date": "2011-03-09", "close": 0.355, "volume": 43959.0}, {"date": "2011-03-10", "close": 0.38, "volume": 236000.0}, {"date": "2011-03-11", "close": 0.38, "volume": 244844.0}, {"date": "2011-03-14", "close": 0.38, "volume": 78490.0}, {"date": "2011-03-15", "close": 0.35, "volume": 171024.0}, {"date": "2011-03-16", "close": 0.38, "volume": 210329.0}, {"date": "2011-03-17", "close": 0.39, "volume": 97675.0}, {"date": "2011-03-18", "close": 0.44, "volume": 1081705.0}, {"date": "2011-03-21", "close": 0.49, "volume": 1003674.0}, {"date": "2011-03-22", "close": 0.475, "volume": 1379025.0}, {"date": "2011-03-25", "close": 0.525, "volume": 2036143.0}, {"date": "2011-03-28", "close": 0.525, "volume": 650498.0}, {"date": "2011-03-29", "close": 0.5, "volume": 339008.0}, {"date": "2011-03-30", "close": 0.515, "volume": 310800.0}, {"date": "2011-03-31", "close": 0.53, "volume": 509233.0}, {"date": "2011-04-01", "close": 0.54, "volume": 512143.0}, {"date": "2011-04-04", "close": 0.58, "volume": 419878.0}, {"date": "2011-04-05", "close": 0.605, "volume": 386311.0}, {"date": "2011-04-06", "close": 0.57, "volume": 447641.0}, {"date": "2011-04-07", "close": 0.555, "volume": 639072.0}, {"date": "2011-04-08", "close": 0.55, "volume": 269079.0}, {"date": "2011-04-11", "close": 0.575, "volume": 209000.0}, {"date": "2011-04-12", "close": 0.56, "volume": 309434.0}, {"date": "2011-04-13", "close": 0.625, "volume": 622051.0}, {"date": "2011-04-14", "close": 0.65, "volume": 600933.0}, {"date": "2011-04-15", "close": 0.645, "volume": 452505.0}, {"date": "2011-04-18", "close": 0.575, "volume": 1246221.0}, {"date": "2011-04-19", "close": 0.53, "volume": 596572.0}, {"date": "2011-04-20", "close": 0.57, "volume": 344978.0}, {"date": "2011-04-21", "close": 0.56, "volume": 282228.0}, {"date": "2011-04-27", "close": 0.585, "volume": 178097.0}, {"date": "2011-04-28", "close": 0.57, "volume": 53988.0}, {"date": "2011-04-29", "close": 0.575, "volume": 1137393.0}, {"date": "2011-05-02", "close": 0.535, "volume": 242052.0}, {"date": "2011-05-03", "close": 0.545, "volume": 163527.0}, {"date": "2011-05-04", "close": 0.51, "volume": 177132.0}, {"date": "2011-05-05", "close": 0.48, "volume": 520310.0}, {"date": "2011-05-06", "close": 0.505, "volume": 297616.0}, {"date": "2011-05-09", "close": 0.5, "volume": 462448.0}, {"date": "2011-05-10", "close": 0.48, "volume": 134861.0}, {"date": "2011-05-11", "close": 0.495, "volume": 165998.0}, {"date": "2011-05-12", "close": 0.48, "volume": 214691.0}, {"date": "2011-05-13", "close": 0.47, "volume": 339953.0}, {"date": "2011-05-16", "close": 0.46, "volume": 25000.0}, {"date": "2011-05-17", "close": 0.45, "volume": 294322.0}, {"date": "2011-05-18", "close": 0.45, "volume": 212663.0}, {"date": "2011-05-19", "close": 0.42, "volume": 16965.0}, {"date": "2011-05-20", "close": 0.43, "volume": 18469.0}, {"date": "2011-05-23", "close": 0.43, "volume": 75000.0}, {"date": "2011-05-24", "close": 0.45, "volume": 106000.0}, {"date": "2011-05-25", "close": 0.435, "volume": 73650.0}, {"date": "2011-05-26", "close": 0.43, "volume": 71945.0}, {"date": "2011-05-27", "close": 0.43, "volume": 4919.0}, {"date": "2011-05-30", "close": 0.435, "volume": 26056.0}, {"date": "2011-05-31", "close": 0.435, "volume": 109194.0}, {"date": "2011-06-01", "close": 0.41, "volume": 74465.0}, {"date": "2011-06-02", "close": 0.4, "volume": 83048.0}, {"date": "2011-06-03", "close": 0.4, "volume": 824.0}, {"date": "2011-06-06", "close": 0.38, "volume": 187176.0}, {"date": "2011-06-07", "close": 0.35, "volume": 119157.0}, {"date": "2011-06-08", "close": 0.365, "volume": 104174.0}, {"date": "2011-06-09", "close": 0.355, "volume": 22220.0}, {"date": "2011-06-10", "close": 0.37, "volume": 15000.0}, {"date": "2011-06-14", "close": 0.365, "volume": 90800.0}, {"date": "2011-06-15", "close": 0.39, "volume": 198000.0}, {"date": "2011-06-16", "close": 0.36, "volume": 106380.0}, {"date": "2011-06-17", "close": 0.355, "volume": 100820.0}, {"date": "2011-06-20", "close": 0.35, "volume": 109255.0}, {"date": "2011-06-21", "close": 0.365, "volume": 56520.0}, {"date": "2011-06-22", "close": 0.35, "volume": 127880.0}, {"date": "2011-06-23", "close": 0.35, "volume": 8700.0}, {"date": "2011-06-24", "close": 0.355, "volume": 24000.0}, {"date": "2011-06-27", "close": 0.33, "volume": 136375.0}, {"date": "2011-06-28", "close": 0.33, "volume": 156250.0}, {"date": "2011-06-29", "close": 0.305, "volume": 105651.0}, {"date": "2011-06-30", "close": 0.305, "volume": 203960.0}, {"date": "2011-07-01", "close": 0.32, "volume": 35500.0}, {"date": "2011-07-04", "close": 0.33, "volume": 82000.0}, {"date": "2011-07-05", "close": 0.315, "volume": 231059.0}, {"date": "2011-07-06", "close": 0.3, "volume": 110250.0}, {"date": "2011-07-07", "close": 0.285, "volume": 117638.0}, {"date": "2011-07-08", "close": 0.31, "volume": 100000.0}, {"date": "2011-07-11", "close": 0.3, "volume": 194803.0}, {"date": "2011-07-12", "close": 0.28, "volume": 163000.0}, {"date": "2011-07-13", "close": 0.285, "volume": 186700.0}, {"date": "2011-07-14", "close": 0.285, "volume": 275000.0}, {"date": "2011-07-18", "close": 0.29, "volume": 121008.0}, {"date": "2011-07-19", "close": 0.315, "volume": 99803.0}, {"date": "2011-07-20", "close": 0.36, "volume": 333446.0}, {"date": "2011-07-21", "close": 0.36, "volume": 275720.0}, {"date": "2011-07-22", "close": 0.38, "volume": 25000.0}, {"date": "2011-07-25", "close": 0.35, "volume": 115880.0}, {"date": "2011-07-26", "close": 0.38, "volume": 208755.0}, {"date": "2011-07-27", "close": 0.415, "volume": 419699.0}, {"date": "2011-07-28", "close": 0.385, "volume": 75987.0}, {"date": "2011-08-01", "close": 0.42, "volume": 88574.0}, {"date": "2011-08-02", "close": 0.405, "volume": 198500.0}, {"date": "2011-08-03", "close": 0.38, "volume": 106700.0}, {"date": "2011-08-04", "close": 0.34, "volume": 173000.0}, {"date": "2011-08-05", "close": 0.33, "volume": 230500.0}, {"date": "2011-08-08", "close": 0.325, "volume": 315085.0}, {"date": "2011-08-09", "close": 0.3, "volume": 402680.0}, {"date": "2011-08-10", "close": 0.33, "volume": 128700.0}, {"date": "2011-08-12", "close": 0.375, "volume": 1000.0}, {"date": "2011-08-15", "close": 0.36, "volume": 42000.0}, {"date": "2011-08-17", "close": 0.35, "volume": 61500.0}, {"date": "2011-08-18", "close": 0.37, "volume": 28000.0}, {"date": "2011-08-19", "close": 0.33, "volume": 42050.0}, {"date": "2011-08-22", "close": 0.365, "volume": 50000.0}, {"date": "2011-08-23", "close": 0.36, "volume": 322400.0}, {"date": "2011-08-24", "close": 0.35, "volume": 2000.0}, {"date": "2011-08-25", "close": 0.34, "volume": 3000.0}, {"date": "2011-08-26", "close": 0.34, "volume": 4250.0}, {"date": "2011-08-29", "close": 0.375, "volume": 121644.0}, {"date": "2011-08-30", "close": 0.36, "volume": 50000.0}, {"date": "2011-08-31", "close": 0.35, "volume": 94000.0}, {"date": "2011-09-01", "close": 0.35, "volume": 30220.0}, {"date": "2011-09-02", "close": 0.35, "volume": 36850.0}, {"date": "2011-09-05", "close": 0.32, "volume": 54330.0}, {"date": "2011-09-06", "close": 0.345, "volume": 59000.0}, {"date": "2011-09-07", "close": 0.345, "volume": 31000.0}, {"date": "2011-09-08", "close": 0.345, "volume": 111900.0}, {"date": "2011-09-09", "close": 0.345, "volume": 27000.0}, {"date": "2011-09-12", "close": 0.35, "volume": 15947.0}, {"date": "2011-09-13", "close": 0.35, "volume": 59000.0}, {"date": "2011-09-14", "close": 0.325, "volume": 54405.0}, {"date": "2011-09-15", "close": 0.315, "volume": 72850.0}, {"date": "2011-09-19", "close": 0.32, "volume": 101380.0}, {"date": "2011-09-20", "close": 0.31, "volume": 48795.0}, {"date": "2011-09-21", "close": 0.3, "volume": 87360.0}, {"date": "2011-09-22", "close": 0.29, "volume": 75302.0}, {"date": "2011-09-23", "close": 0.28, "volume": 58281.0}, {"date": "2011-09-26", "close": 0.28, "volume": 92258.0}, {"date": "2011-09-27", "close": 0.28, "volume": 46111.0}, {"date": "2011-09-28", "close": 0.265, "volume": 60000.0}, {"date": "2011-09-30", "close": 0.29, "volume": 25000.0}, {"date": "2011-10-03", "close": 0.3, "volume": 9998.0}, {"date": "2011-10-04", "close": 0.27, "volume": 44996.0}, {"date": "2011-10-06", "close": 0.3, "volume": 80000.0}, {"date": "2011-10-07", "close": 0.325, "volume": 144952.0}, {"date": "2011-10-10", "close": 0.33, "volume": 48833.0}, {"date": "2011-10-11", "close": 0.33, "volume": 174000.0}, {"date": "2011-10-12", "close": 0.32, "volume": 24000.0}, {"date": "2011-10-13", "close": 0.325, "volume": 75167.0}, {"date": "2011-10-14", "close": 0.32, "volume": 60000.0}, {"date": "2011-10-17", "close": 0.31, "volume": 34630.0}, {"date": "2011-10-19", "close": 0.33, "volume": 167500.0}, {"date": "2011-10-20", "close": 0.325, "volume": 36450.0}, {"date": "2011-10-21", "close": 0.325, "volume": 105900.0}, {"date": "2011-10-25", "close": 0.325, "volume": 20000.0}, {"date": "2011-10-26", "close": 0.325, "volume": 23095.0}, {"date": "2011-10-27", "close": 0.33, "volume": 2304.0}, {"date": "2011-10-28", "close": 0.33, "volume": 20696.0}, {"date": "2011-10-31", "close": 0.33, "volume": 150000.0}, {"date": "2011-11-02", "close": 0.33, "volume": 135000.0}, {"date": "2011-11-03", "close": 0.33, "volume": 24800.0}, {"date": "2011-11-04", "close": 0.37, "volume": 90000.0}, {"date": "2011-11-07", "close": 0.395, "volume": 99930.0}, {"date": "2011-11-08", "close": 0.395, "volume": 303970.0}, {"date": "2011-11-09", "close": 0.39, "volume": 79000.0}, {"date": "2011-11-10", "close": 0.39, "volume": 179546.0}, {"date": "2011-11-11", "close": 0.39, "volume": 5074.0}, {"date": "2011-11-14", "close": 0.39, "volume": 23000.0}, {"date": "2011-11-15", "close": 0.39, "volume": 5000.0}, {"date": "2011-11-16", "close": 0.365, "volume": 131030.0}, {"date": "2011-11-17", "close": 0.365, "volume": 99900.0}, {"date": "2011-11-21", "close": 0.36, "volume": 12000.0}, {"date": "2011-11-22", "close": 0.38, "volume": 11500.0}, {"date": "2011-11-23", "close": 0.35, "volume": 171000.0}, {"date": "2011-11-24", "close": 0.35, "volume": 53522.0}, {"date": "2011-11-25", "close": 0.33, "volume": 68200.0}, {"date": "2011-11-28", "close": 0.35, "volume": 38000.0}, {"date": "2011-11-29", "close": 0.37, "volume": 11776.0}, {"date": "2011-12-01", "close": 0.36, "volume": 2000.0}, {"date": "2011-12-02", "close": 0.34, "volume": 49878.0}, {"date": "2011-12-05", "close": 0.335, "volume": 53000.0}, {"date": "2011-12-06", "close": 0.32, "volume": 20000.0}, {"date": "2011-12-08", "close": 0.325, "volume": 60000.0}, {"date": "2011-12-09", "close": 0.34, "volume": 29000.0}, {"date": "2011-12-15", "close": 0.33, "volume": 135065.0}, {"date": "2011-12-20", "close": 0.3, "volume": 114250.0}, {"date": "2011-12-21", "close": 0.3, "volume": 63000.0}, {"date": "2011-12-22", "close": 0.3, "volume": 9000.0}, {"date": "2011-12-28", "close": 0.295, "volume": 31250.0}, {"date": "2012-01-03", "close": 0.29, "volume": 10100.0}, {"date": "2012-01-04", "close": 0.3, "volume": 68909.0}, {"date": "2012-01-05", "close": 0.3, "volume": 47000.0}, {"date": "2012-01-09", "close": 0.3, "volume": 15000.0}, {"date": "2012-01-10", "close": 0.31, "volume": 10000.0}, {"date": "2012-01-11", "close": 0.31, "volume": 3750.0}, {"date": "2012-01-13", "close": 0.315, "volume": 2700.0}, {"date": "2012-01-17", "close": 0.35, "volume": 17927.0}, {"date": "2012-01-18", "close": 0.35, "volume": 148361.0}, {"date": "2012-01-19", "close": 0.34, "volume": 50000.0}, {"date": "2012-01-20", "close": 0.335, "volume": 40000.0}, {"date": "2012-01-24", "close": 0.335, "volume": 14639.0}, {"date": "2012-01-25", "close": 0.32, "volume": 54000.0}, {"date": "2012-01-31", "close": 0.34, "volume": 119600.0}, {"date": "2012-02-01", "close": 0.36, "volume": 99999.0}, {"date": "2012-02-02", "close": 0.385, "volume": 137671.0}, {"date": "2012-02-03", "close": 0.41, "volume": 472357.0}, {"date": "2012-02-06", "close": 0.41, "volume": 383896.0}, {"date": "2012-02-07", "close": 0.405, "volume": 17713.0}, {"date": "2012-02-08", "close": 0.365, "volume": 268284.0}, {"date": "2012-02-09", "close": 0.365, "volume": 37106.0}, {"date": "2012-02-10", "close": 0.37, "volume": 20215.0}, {"date": "2012-02-14", "close": 0.375, "volume": 40857.0}, {"date": "2012-02-16", "close": 0.355, "volume": 39143.0}, {"date": "2012-02-17", "close": 0.35, "volume": 77500.0}, {"date": "2012-02-20", "close": 0.35, "volume": 3000.0}, {"date": "2012-02-21", "close": 0.35, "volume": 37476.0}, {"date": "2012-02-22", "close": 0.355, "volume": 60000.0}, {"date": "2012-02-23", "close": 0.355, "volume": 15880.0}, {"date": "2012-02-24", "close": 0.355, "volume": 4120.0}, {"date": "2012-02-27", "close": 0.35, "volume": 50550.0}, {"date": "2012-02-28", "close": 0.35, "volume": 20650.0}, {"date": "2012-03-02", "close": 0.36, "volume": 28000.0}, {"date": "2012-03-05", "close": 0.33, "volume": 213230.0}, {"date": "2012-03-06", "close": 0.335, "volume": 37454.0}, {"date": "2012-03-07", "close": 0.335, "volume": 84000.0}, {"date": "2012-03-09", "close": 0.33, "volume": 5400.0}, {"date": "2012-03-12", "close": 0.33, "volume": 53000.0}, {"date": "2012-03-13", "close": 0.32, "volume": 99417.0}, {"date": "2012-03-14", "close": 0.33, "volume": 30000.0}, {"date": "2012-03-15", "close": 0.34, "volume": 30000.0}, {"date": "2012-03-16", "close": 0.325, "volume": 69000.0}, {"date": "2012-03-19", "close": 0.325, "volume": 74190.0}, {"date": "2012-03-20", "close": 0.31, "volume": 15000.0}, {"date": "2012-03-21", "close": 0.28, "volume": 41500.0}, {"date": "2012-03-22", "close": 0.3, "volume": 138888.0}, {"date": "2012-03-23", "close": 0.27, "volume": 50500.0}, {"date": "2012-03-26", "close": 0.27, "volume": 74000.0}, {"date": "2012-03-27", "close": 0.285, "volume": 86473.0}, {"date": "2012-03-28", "close": 0.29, "volume": 71482.0}, {"date": "2012-03-29", "close": 0.29, "volume": 47518.0}, {"date": "2012-03-30", "close": 0.285, "volume": 50582.0}, {"date": "2012-04-02", "close": 0.28, "volume": 26995.0}, {"date": "2012-04-03", "close": 0.28, "volume": 25000.0}, {"date": "2012-04-04", "close": 0.28, "volume": 28000.0}, {"date": "2012-04-05", "close": 0.28, "volume": 10407.0}, {"date": "2012-04-10", "close": 0.285, "volume": 3528.0}, {"date": "2012-04-11", "close": 0.285, "volume": 8000.0}, {"date": "2012-04-12", "close": 0.285, "volume": 20241.0}, {"date": "2012-04-13", "close": 0.28, "volume": 15636.0}, {"date": "2012-04-16", "close": 0.275, "volume": 30000.0}, {"date": "2012-04-17", "close": 0.27, "volume": 140609.0}, {"date": "2012-04-18", "close": 0.25, "volume": 85560.0}, {"date": "2012-04-19", "close": 0.27, "volume": 30000.0}, {"date": "2012-04-20", "close": 0.27, "volume": 68395.0}, {"date": "2012-04-23", "close": 0.27, "volume": 59105.0}, {"date": "2012-04-24", "close": 0.27, "volume": 51445.0}, {"date": "2012-04-26", "close": 0.27, "volume": 2001.0}, {"date": "2012-04-27", "close": 0.25, "volume": 144151.0}, {"date": "2012-04-30", "close": 0.26, "volume": 20000.0}, {"date": "2012-05-01", "close": 0.25, "volume": 14000.0}, {"date": "2012-05-02", "close": 0.245, "volume": 29400.0}, {"date": "2012-05-07", "close": 0.22, "volume": 75450.0}, {"date": "2012-05-08", "close": 0.21, "volume": 75000.0}, {"date": "2012-05-09", "close": 0.2, "volume": 130357.0}, {"date": "2012-05-10", "close": 0.22, "volume": 71643.0}, {"date": "2012-05-11", "close": 0.22, "volume": 104600.0}, {"date": "2012-05-14", "close": 0.2, "volume": 128572.0}, {"date": "2012-05-16", "close": 0.2, "volume": 108500.0}, {"date": "2012-05-18", "close": 0.165, "volume": 253900.0}, {"date": "2012-05-21", "close": 0.15, "volume": 97500.0}, {"date": "2012-05-22", "close": 0.16, "volume": 310085.0}, {"date": "2012-05-23", "close": 0.175, "volume": 18383.0}, {"date": "2012-05-24", "close": 0.2, "volume": 5000.0}, {"date": "2012-05-25", "close": 0.215, "volume": 14350.0}, {"date": "2012-05-28", "close": 0.2, "volume": 82685.0}, {"date": "2012-05-29", "close": 0.18, "volume": 39500.0}, {"date": "2012-05-30", "close": 0.18, "volume": 69951.0}, {"date": "2012-05-31", "close": 0.19, "volume": 202748.0}, {"date": "2012-06-04", "close": 0.17, "volume": 100000.0}, {"date": "2012-06-05", "close": 0.17, "volume": 152447.0}, {"date": "2012-06-06", "close": 0.16, "volume": 43500.0}, {"date": "2012-06-07", "close": 0.18, "volume": 58027.0}, {"date": "2012-06-08", "close": 0.18, "volume": 235172.0}, {"date": "2012-06-12", "close": 0.17, "volume": 496667.0}, {"date": "2012-06-13", "close": 0.17, "volume": 9000.0}, {"date": "2012-06-14", "close": 0.18, "volume": 193000.0}, {"date": "2012-06-19", "close": 0.255, "volume": 1038262.0}, {"date": "2012-06-20", "close": 0.28, "volume": 319573.0}, {"date": "2012-06-21", "close": 0.28, "volume": 157000.0}, {"date": "2012-06-22", "close": 0.265, "volume": 168882.0}, {"date": "2012-06-25", "close": 0.265, "volume": 25000.0}, {"date": "2012-06-26", "close": 0.255, "volume": 148618.0}, {"date": "2012-06-27", "close": 0.25, "volume": 72046.0}, {"date": "2012-06-28", "close": 0.24, "volume": 105208.0}, {"date": "2012-06-29", "close": 0.21, "volume": 64750.0}, {"date": "2012-07-02", "close": 0.23, "volume": 13000.0}, {"date": "2012-07-03", "close": 0.23, "volume": 27350.0}, {"date": "2012-07-04", "close": 0.24, "volume": 25000.0}, {"date": "2012-07-06", "close": 0.25, "volume": 25000.0}, {"date": "2012-07-09", "close": 0.245, "volume": 36000.0}, {"date": "2012-07-10", "close": 0.235, "volume": 20000.0}, {"date": "2012-07-16", "close": 0.225, "volume": 2500.0}, {"date": "2012-07-17", "close": 0.23, "volume": 13000.0}, {"date": "2012-07-19", "close": 0.23, "volume": 47000.0}, {"date": "2012-07-24", "close": 0.215, "volume": 20200.0}, {"date": "2012-07-26", "close": 0.215, "volume": 99800.0}, {"date": "2012-07-31", "close": 0.185, "volume": 155828.0}, {"date": "2012-08-01", "close": 0.18, "volume": 25000.0}, {"date": "2012-08-06", "close": 0.18, "volume": 123500.0}, {"date": "2012-08-07", "close": 0.17, "volume": 20000.0}, {"date": "2012-08-08", "close": 0.175, "volume": 65702.0}, {"date": "2012-08-09", "close": 0.16, "volume": 45700.0}, {"date": "2012-08-10", "close": 0.18, "volume": 63000.0}, {"date": "2012-08-13", "close": 0.23, "volume": 179900.0}, {"date": "2012-08-14", "close": 0.2, "volume": 136801.0}, {"date": "2012-08-15", "close": 0.245, "volume": 219150.0}, {"date": "2012-08-16", "close": 0.25, "volume": 271552.0}, {"date": "2012-08-17", "close": 0.255, "volume": 160837.0}, {"date": "2012-08-20", "close": 0.265, "volume": 183474.0}, {"date": "2012-08-21", "close": 0.24, "volume": 286014.0}, {"date": "2012-08-23", "close": 0.27, "volume": 234940.0}, {"date": "2012-08-24", "close": 0.26, "volume": 190155.0}, {"date": "2012-08-27", "close": 0.255, "volume": 98705.0}, {"date": "2012-08-28", "close": 0.255, "volume": 65293.0}, {"date": "2012-08-31", "close": 0.23, "volume": 351374.0}, {"date": "2012-09-03", "close": 0.22, "volume": 45454.0}, {"date": "2012-09-05", "close": 0.2, "volume": 65000.0}, {"date": "2012-09-06", "close": 0.2, "volume": 46147.0}, {"date": "2012-09-07", "close": 0.2, "volume": 10759.0}, {"date": "2012-09-10", "close": 0.21, "volume": 75000.0}, {"date": "2012-09-11", "close": 0.23, "volume": 68381.0}, {"date": "2012-09-12", "close": 0.22, "volume": 67700.0}, {"date": "2012-09-13", "close": 0.215, "volume": 36524.0}, {"date": "2012-09-14", "close": 0.21, "volume": 153200.0}, {"date": "2012-09-17", "close": 0.21, "volume": 231194.0}, {"date": "2012-09-18", "close": 0.225, "volume": 986298.0}, {"date": "2012-09-19", "close": 0.23, "volume": 145874.0}, {"date": "2012-09-20", "close": 0.245, "volume": 377950.0}, {"date": "2012-09-21", "close": 0.25, "volume": 405000.0}, {"date": "2012-09-24", "close": 0.25, "volume": 358539.0}, {"date": "2012-09-25", "close": 0.245, "volume": 820500.0}, {"date": "2012-09-26", "close": 0.25, "volume": 1086383.0}, {"date": "2012-09-27", "close": 0.25, "volume": 365390.0}, {"date": "2012-09-28", "close": 0.27, "volume": 324851.0}, {"date": "2012-10-01", "close": 0.26, "volume": 40000.0}, {"date": "2012-10-02", "close": 0.265, "volume": 250000.0}, {"date": "2012-10-03", "close": 0.265, "volume": 338500.0}, {"date": "2012-10-04", "close": 0.26, "volume": 172800.0}, {"date": "2012-10-05", "close": 0.275, "volume": 373168.0}, {"date": "2012-10-08", "close": 0.3, "volume": 165998.0}, {"date": "2012-10-09", "close": 0.295, "volume": 299002.0}, {"date": "2012-10-10", "close": 0.295, "volume": 305591.0}, {"date": "2012-10-11", "close": 0.3, "volume": 301784.0}, {"date": "2012-10-12", "close": 0.335, "volume": 544197.0}, {"date": "2012-10-15", "close": 0.3, "volume": 357630.0}, {"date": "2012-10-16", "close": 0.305, "volume": 186867.0}, {"date": "2012-10-17", "close": 0.33, "volume": 186693.0}, {"date": "2012-10-18", "close": 0.33, "volume": 125503.0}, {"date": "2012-10-19", "close": 0.325, "volume": 274421.0}, {"date": "2012-10-22", "close": 0.31, "volume": 124500.0}, {"date": "2012-10-23", "close": 0.3, "volume": 321000.0}, {"date": "2012-10-24", "close": 0.335, "volume": 319862.0}, {"date": "2012-10-25", "close": 0.355, "volume": 155850.0}, {"date": "2012-10-26", "close": 0.335, "volume": 237000.0}, {"date": "2012-10-29", "close": 0.33, "volume": 121123.0}, {"date": "2012-10-30", "close": 0.315, "volume": 87000.0}, {"date": "2012-10-31", "close": 0.32, "volume": 144500.0}, {"date": "2012-11-01", "close": 0.32, "volume": 140435.0}, {"date": "2012-11-02", "close": 0.315, "volume": 45809.0}, {"date": "2012-11-05", "close": 0.33, "volume": 21100.0}, {"date": "2012-11-06", "close": 0.33, "volume": 16500.0}, {"date": "2012-11-07", "close": 0.345, "volume": 212542.0}, {"date": "2012-11-08", "close": 0.345, "volume": 165830.0}, {"date": "2012-11-09", "close": 0.35, "volume": 109057.0}, {"date": "2012-11-12", "close": 0.345, "volume": 125485.0}, {"date": "2012-11-13", "close": 0.34, "volume": 100729.0}, {"date": "2012-11-15", "close": 0.325, "volume": 120607.0}, {"date": "2012-11-16", "close": 0.32, "volume": 71838.0}, {"date": "2012-11-19", "close": 0.315, "volume": 28500.0}, {"date": "2012-11-20", "close": 0.31, "volume": 543959.0}, {"date": "2012-11-21", "close": 0.31, "volume": 35000.0}, {"date": "2012-11-22", "close": 0.31, "volume": 143734.0}, {"date": "2012-11-23", "close": 0.305, "volume": 57231.0}, {"date": "2012-11-27", "close": 0.3, "volume": 44732.0}, {"date": "2012-11-28", "close": 0.295, "volume": 50000.0}, {"date": "2012-11-29", "close": 0.3, "volume": 20063.0}, {"date": "2012-11-30", "close": 0.34, "volume": 161122.0}, {"date": "2012-12-03", "close": 0.345, "volume": 56611.0}, {"date": "2012-12-04", "close": 0.35, "volume": 55098.0}, {"date": "2012-12-05", "close": 0.345, "volume": 89852.0}, {"date": "2012-12-06", "close": 0.35, "volume": 143395.0}, {"date": "2012-12-07", "close": 0.34, "volume": 171470.0}, {"date": "2012-12-10", "close": 0.32, "volume": 44672.0}, {"date": "2012-12-11", "close": 0.31, "volume": 35000.0}, {"date": "2012-12-12", "close": 0.335, "volume": 11075.0}, {"date": "2012-12-13", "close": 0.31, "volume": 26000.0}, {"date": "2012-12-14", "close": 0.29, "volume": 16819.0}, {"date": "2012-12-19", "close": 0.29, "volume": 124963.0}, {"date": "2012-12-20", "close": 0.29, "volume": 195000.0}, {"date": "2012-12-21", "close": 0.265, "volume": 81000.0}, {"date": "2012-12-24", "close": 0.285, "volume": 10300.0}, {"date": "2012-12-27", "close": 0.285, "volume": 66500.0}, {"date": "2012-12-28", "close": 0.28, "volume": 20345.0}, {"date": "2012-12-31", "close": 0.28, "volume": 29230.0}, {"date": "2013-01-02", "close": 0.265, "volume": 50870.0}, {"date": "2013-01-03", "close": 0.265, "volume": 153374.0}, {"date": "2013-01-04", "close": 0.265, "volume": 48200.0}, {"date": "2013-01-07", "close": 0.24, "volume": 265484.0}, {"date": "2013-01-08", "close": 0.265, "volume": 95000.0}, {"date": "2013-01-09", "close": 0.27, "volume": 100000.0}, {"date": "2013-01-10", "close": 0.26, "volume": 10000.0}, {"date": "2013-01-14", "close": 0.25, "volume": 35000.0}, {"date": "2013-01-16", "close": 0.255, "volume": 150000.0}, {"date": "2013-01-17", "close": 0.27, "volume": 392900.0}, {"date": "2013-01-18", "close": 0.28, "volume": 241632.0}, {"date": "2013-01-21", "close": 0.27, "volume": 129698.0}, {"date": "2013-01-22", "close": 0.26, "volume": 327792.0}, {"date": "2013-01-23", "close": 0.28, "volume": 12567.0}, {"date": "2013-01-24", "close": 0.27, "volume": 134708.0}, {"date": "2013-01-25", "close": 0.265, "volume": 61387.0}, {"date": "2013-01-29", "close": 0.25, "volume": 76078.0}, {"date": "2013-01-30", "close": 0.25, "volume": 50000.0}, {"date": "2013-01-31", "close": 0.26, "volume": 41500.0}, {"date": "2013-02-01", "close": 0.26, "volume": 18500.0}, {"date": "2013-02-04", "close": 0.25, "volume": 193262.0}, {"date": "2013-02-05", "close": 0.265, "volume": 100000.0}, {"date": "2013-02-06", "close": 0.26, "volume": 259332.0}, {"date": "2013-02-07", "close": 0.265, "volume": 103238.0}, {"date": "2013-02-08", "close": 0.27, "volume": 57520.0}, {"date": "2013-02-11", "close": 0.27, "volume": 48929.0}, {"date": "2013-02-12", "close": 0.285, "volume": 161971.0}, {"date": "2013-02-13", "close": 0.29, "volume": 307900.0}, {"date": "2013-02-15", "close": 0.31, "volume": 262809.0}, {"date": "2013-02-18", "close": 0.3, "volume": 29218.0}, {"date": "2013-02-19", "close": 0.28, "volume": 64100.0}, {"date": "2013-02-20", "close": 0.285, "volume": 94282.0}, {"date": "2013-02-21", "close": 0.275, "volume": 55000.0}, {"date": "2013-02-22", "close": 0.27, "volume": 113955.0}, {"date": "2013-02-25", "close": 0.285, "volume": 78517.0}, {"date": "2013-02-26", "close": 0.275, "volume": 52000.0}, {"date": "2013-02-27", "close": 0.265, "volume": 40000.0}, {"date": "2013-02-28", "close": 0.27, "volume": 151000.0}, {"date": "2013-03-01", "close": 0.25, "volume": 230000.0}, {"date": "2013-03-04", "close": 0.26, "volume": 4200.0}, {"date": "2013-03-06", "close": 0.25, "volume": 49106.0}, {"date": "2013-03-08", "close": 0.25, "volume": 400000.0}, {"date": "2013-03-11", "close": 0.25, "volume": 90000.0}, {"date": "2013-03-12", "close": 0.28, "volume": 142557.0}, {"date": "2013-03-13", "close": 0.275, "volume": 21600.0}, {"date": "2013-03-14", "close": 0.28, "volume": 310000.0}, {"date": "2013-03-15", "close": 0.28, "volume": 323000.0}, {"date": "2013-03-18", "close": 0.28, "volume": 125900.0}, {"date": "2013-03-19", "close": 0.285, "volume": 79800.0}, {"date": "2013-03-20", "close": 0.26, "volume": 5000.0}, {"date": "2013-03-22", "close": 0.28, "volume": 89263.0}, {"date": "2013-03-25", "close": 0.28, "volume": 25089.0}, {"date": "2013-03-26", "close": 0.275, "volume": 99220.0}, {"date": "2013-03-27", "close": 0.26, "volume": 85000.0}, {"date": "2013-03-28", "close": 0.27, "volume": 15000.0}, {"date": "2013-04-02", "close": 0.245, "volume": 40000.0}, {"date": "2013-04-03", "close": 0.25, "volume": 40000.0}, {"date": "2013-04-04", "close": 0.25, "volume": 3654.0}, {"date": "2013-04-05", "close": 0.25, "volume": 67400.0}, {"date": "2013-04-08", "close": 0.24, "volume": 5000.0}, {"date": "2013-04-09", "close": 0.235, "volume": 10000.0}, {"date": "2013-04-10", "close": 0.235, "volume": 16233.0}, {"date": "2013-04-11", "close": 0.235, "volume": 45000.0}, {"date": "2013-04-15", "close": 0.23, "volume": 27267.0}, {"date": "2013-04-16", "close": 0.2, "volume": 15000.0}, {"date": "2013-04-19", "close": 0.2, "volume": 5751.0}, {"date": "2013-04-22", "close": 0.2, "volume": 94249.0}, {"date": "2013-04-24", "close": 0.2, "volume": 52751.0}, {"date": "2013-04-26", "close": 0.2, "volume": 13249.0}, {"date": "2013-04-29", "close": 0.17, "volume": 182000.0}, {"date": "2013-04-30", "close": 0.19, "volume": 50000.0}, {"date": "2013-05-03", "close": 0.17, "volume": 25000.0}, {"date": "2013-05-07", "close": 0.18, "volume": 25000.0}, {"date": "2013-05-08", "close": 0.19, "volume": 153333.0}, {"date": "2013-05-10", "close": 0.17, "volume": 69431.0}, {"date": "2013-05-16", "close": 0.19, "volume": 151111.0}, {"date": "2013-05-20", "close": 0.16, "volume": 12500.0}, {"date": "2013-05-21", "close": 0.17, "volume": 130147.0}, {"date": "2013-05-22", "close": 0.17, "volume": 116500.0}, {"date": "2013-05-23", "close": 0.155, "volume": 43500.0}, {"date": "2013-05-24", "close": 0.16, "volume": 81000.0}, {"date": "2013-05-27", "close": 0.15, "volume": 120000.0}, {"date": "2013-05-30", "close": 0.15, "volume": 35609.0}, {"date": "2013-06-05", "close": 0.14, "volume": 6609.0}, {"date": "2013-06-07", "close": 0.15, "volume": 69534.0}, {"date": "2013-06-11", "close": 0.15, "volume": 6466.0}, {"date": "2013-06-13", "close": 0.165, "volume": 59000.0}, {"date": "2013-06-14", "close": 0.225, "volume": 32077.0}, {"date": "2013-06-17", "close": 0.22, "volume": 5500.0}, {"date": "2013-06-18", "close": 0.22, "volume": 9500.0}, {"date": "2013-06-20", "close": 0.2, "volume": 82940.0}, {"date": "2013-06-21", "close": 0.18, "volume": 53375.0}, {"date": "2013-06-24", "close": 0.18, "volume": 10000.0}, {"date": "2013-06-25", "close": 0.16, "volume": 10000.0}, {"date": "2013-06-27", "close": 0.18, "volume": 88611.0}, {"date": "2013-07-01", "close": 0.145, "volume": 12000.0}, {"date": "2013-07-04", "close": 0.17, "volume": 20000.0}, {"date": "2013-07-09", "close": 0.15, "volume": 15116.0}, {"date": "2013-07-10", "close": 0.15, "volume": 6800.0}, {"date": "2013-07-11", "close": 0.16, "volume": 85297.0}, {"date": "2013-07-18", "close": 0.155, "volume": 18840.0}, {"date": "2013-07-19", "close": 0.15, "volume": 100000.0}, {"date": "2013-07-22", "close": 0.15, "volume": 26200.0}, {"date": "2013-07-23", "close": 0.15, "volume": 1172.0}, {"date": "2013-07-25", "close": 0.16, "volume": 34900.0}, {"date": "2013-07-26", "close": 0.16, "volume": 125000.0}, {"date": "2013-07-29", "close": 0.15, "volume": 162229.0}, {"date": "2013-08-14", "close": 0.18, "volume": 581534.0}, {"date": "2013-08-15", "close": 0.18, "volume": 223678.0}, {"date": "2013-08-16", "close": 0.18, "volume": 108500.0}, {"date": "2013-08-19", "close": 0.18, "volume": 89000.0}, {"date": "2013-08-22", "close": 0.16, "volume": 492350.0}, {"date": "2013-08-23", "close": 0.16, "volume": 243500.0}, {"date": "2013-08-26", "close": 0.16, "volume": 118750.0}, {"date": "2013-08-27", "close": 0.155, "volume": 75500.0}, {"date": "2013-08-28", "close": 0.15, "volume": 187889.0}, {"date": "2013-08-29", "close": 0.14, "volume": 65000.0}, {"date": "2013-08-30", "close": 0.14, "volume": 1305816.0}, {"date": "2013-09-02", "close": 0.135, "volume": 170633.0}, {"date": "2013-09-03", "close": 0.15, "volume": 167141.0}, {"date": "2013-09-04", "close": 0.18, "volume": 182000.0}, {"date": "2013-09-05", "close": 0.18, "volume": 110220.0}, {"date": "2013-09-06", "close": 0.19, "volume": 209400.0}, {"date": "2013-09-09", "close": 0.2, "volume": 76346.0}, {"date": "2013-09-10", "close": 0.195, "volume": 45138.0}, {"date": "2013-09-11", "close": 0.19, "volume": 48000.0}, {"date": "2013-09-12", "close": 0.2, "volume": 188037.0}, {"date": "2013-09-13", "close": 0.19, "volume": 5521.0}, {"date": "2013-09-16", "close": 0.19, "volume": 76290.0}, {"date": "2013-09-17", "close": 0.17, "volume": 157877.0}, {"date": "2013-09-18", "close": 0.18, "volume": 84000.0}, {"date": "2013-09-19", "close": 0.18, "volume": 41086.0}, {"date": "2013-09-23", "close": 0.175, "volume": 10000.0}, {"date": "2013-09-24", "close": 0.18, "volume": 26350.0}, {"date": "2013-09-25", "close": 0.185, "volume": 75675.0}, {"date": "2013-09-26", "close": 0.16, "volume": 6001.0}, {"date": "2013-09-27", "close": 0.17, "volume": 144000.0}, {"date": "2013-09-30", "close": 0.15, "volume": 158524.0}, {"date": "2013-10-01", "close": 0.15, "volume": 99000.0}, {"date": "2013-10-02", "close": 0.15, "volume": 10000.0}, {"date": "2013-10-03", "close": 0.14, "volume": 76000.0}, {"date": "2013-10-04", "close": 0.135, "volume": 131050.0}, {"date": "2013-10-07", "close": 0.135, "volume": 35000.0}, {"date": "2013-10-09", "close": 0.135, "volume": 31500.0}, {"date": "2013-10-10", "close": 0.14, "volume": 8000.0}, {"date": "2013-10-11", "close": 0.14, "volume": 7142.0}, {"date": "2013-10-14", "close": 0.135, "volume": 30000.0}, {"date": "2013-10-15", "close": 0.135, "volume": 54900.0}, {"date": "2013-10-17", "close": 0.14, "volume": 19858.0}, {"date": "2013-10-18", "close": 0.16, "volume": 15856.0}, {"date": "2013-10-25", "close": 0.16, "volume": 24573.0}, {"date": "2013-10-28", "close": 0.14, "volume": 55000.0}, {"date": "2013-10-30", "close": 0.145, "volume": 14576.0}, {"date": "2013-11-05", "close": 0.135, "volume": 1290.0}, {"date": "2013-11-06", "close": 0.135, "volume": 263962.0}, {"date": "2013-11-07", "close": 0.135, "volume": 315000.0}, {"date": "2013-11-14", "close": 0.135, "volume": 14844.0}, {"date": "2013-11-15", "close": 0.135, "volume": 51100.0}, {"date": "2013-11-18", "close": 0.125, "volume": 75000.0}, {"date": "2013-11-19", "close": 0.13, "volume": 20000.0}, {"date": "2013-11-20", "close": 0.13, "volume": 190000.0}, {"date": "2013-11-21", "close": 0.13, "volume": 55000.0}, {"date": "2013-11-22", "close": 0.13, "volume": 110000.0}, {"date": "2013-11-25", "close": 0.13, "volume": 99500.0}, {"date": "2013-11-26", "close": 0.13, "volume": 137500.0}, {"date": "2013-11-27", "close": 0.13, "volume": 110000.0}, {"date": "2013-11-28", "close": 0.13, "volume": 70000.0}, {"date": "2013-11-29", "close": 0.13, "volume": 53900.0}, {"date": "2013-12-02", "close": 0.14, "volume": 262639.0}, {"date": "2013-12-03", "close": 0.15, "volume": 344994.0}, {"date": "2013-12-04", "close": 0.15, "volume": 160000.0}, {"date": "2013-12-05", "close": 0.155, "volume": 531666.0}, {"date": "2013-12-06", "close": 0.15, "volume": 118231.0}, {"date": "2013-12-09", "close": 0.135, "volume": 210000.0}, {"date": "2013-12-10", "close": 0.14, "volume": 52500.0}, {"date": "2013-12-11", "close": 0.15, "volume": 31019.0}, {"date": "2013-12-12", "close": 0.14, "volume": 31436.0}, {"date": "2013-12-13", "close": 0.145, "volume": 160981.0}, {"date": "2013-12-16", "close": 0.145, "volume": 146564.0}, {"date": "2013-12-18", "close": 0.15, "volume": 86650.0}, {"date": "2013-12-19", "close": 0.14, "volume": 55597.0}, {"date": "2013-12-20", "close": 0.145, "volume": 100000.0}, {"date": "2013-12-24", "close": 0.14, "volume": 146000.0}, {"date": "2013-12-31", "close": 0.14, "volume": 45000.0}, {"date": "2014-01-03", "close": 0.14, "volume": 4000.0}, {"date": "2014-01-06", "close": 0.135, "volume": 10000.0}, {"date": "2014-01-10", "close": 0.125, "volume": 304400.0}, {"date": "2014-01-13", "close": 0.12, "volume": 66111.0}, {"date": "2014-01-15", "close": 0.125, "volume": 102555.0}, {"date": "2014-01-16", "close": 0.13, "volume": 281557.0}, {"date": "2014-01-17", "close": 0.125, "volume": 150000.0}, {"date": "2014-01-20", "close": 0.13, "volume": 222350.0}, {"date": "2014-01-21", "close": 0.13, "volume": 100000.0}, {"date": "2014-01-22", "close": 0.13, "volume": 8000.0}, {"date": "2014-01-23", "close": 0.115, "volume": 66620.0}, {"date": "2014-01-24", "close": 0.1, "volume": 155243.0}, {"date": "2014-01-28", "close": 0.105, "volume": 260111.0}, {"date": "2014-01-29", "close": 0.11, "volume": 14090.0}, {"date": "2014-01-30", "close": 0.115, "volume": 100610.0}, {"date": "2014-01-31", "close": 0.11, "volume": 97200.0}, {"date": "2014-02-03", "close": 0.105, "volume": 10000.0}, {"date": "2014-02-05", "close": 0.105, "volume": 18580.0}, {"date": "2014-02-06", "close": 0.11, "volume": 11007.0}, {"date": "2014-02-07", "close": 0.13, "volume": 280592.0}, {"date": "2014-02-10", "close": 0.13, "volume": 672808.0}, {"date": "2014-02-11", "close": 0.12, "volume": 130000.0}, {"date": "2014-02-12", "close": 0.11, "volume": 50982.0}, {"date": "2014-02-13", "close": 0.125, "volume": 395757.0}, {"date": "2014-02-14", "close": 0.14, "volume": 60000.0}, {"date": "2014-02-17", "close": 0.14, "volume": 286487.0}, {"date": "2014-02-18", "close": 0.13, "volume": 150000.0}, {"date": "2014-02-19", "close": 0.13, "volume": 461400.0}, {"date": "2014-02-20", "close": 0.145, "volume": 354401.0}, {"date": "2014-02-21", "close": 0.16, "volume": 326000.0}, {"date": "2014-02-24", "close": 0.15, "volume": 172367.0}, {"date": "2014-02-26", "close": 0.15, "volume": 92000.0}, {"date": "2014-02-28", "close": 0.15, "volume": 60000.0}, {"date": "2014-03-03", "close": 0.15, "volume": 2163.0}, {"date": "2014-03-05", "close": 0.165, "volume": 114370.0}, {"date": "2014-03-06", "close": 0.18, "volume": 51430.0}, {"date": "2014-03-07", "close": 0.195, "volume": 335393.0}, {"date": "2014-03-10", "close": 0.175, "volume": 293273.0}, {"date": "2014-03-11", "close": 0.16, "volume": 100000.0}, {"date": "2014-03-12", "close": 0.15, "volume": 243350.0}, {"date": "2014-03-13", "close": 0.15, "volume": 93889.0}, {"date": "2014-03-14", "close": 0.16, "volume": 31000.0}, {"date": "2014-03-17", "close": 0.16, "volume": 57500.0}, {"date": "2014-03-18", "close": 0.16, "volume": 175525.0}, {"date": "2014-03-19", "close": 0.155, "volume": 2022.0}, {"date": "2014-03-20", "close": 0.15, "volume": 63978.0}, {"date": "2014-03-26", "close": 0.16, "volume": 231177.0}, {"date": "2014-03-27", "close": 0.17, "volume": 56240.0}, {"date": "2014-03-28", "close": 0.155, "volume": 18000.0}, {"date": "2014-03-31", "close": 0.15, "volume": 73388.0}, {"date": "2014-04-01", "close": 0.16, "volume": 6025.0}, {"date": "2014-04-07", "close": 0.15, "volume": 58500.0}, {"date": "2014-04-09", "close": 0.15, "volume": 21500.0}, {"date": "2014-04-14", "close": 0.145, "volume": 114150.0}, {"date": "2014-04-15", "close": 0.14, "volume": 51850.0}, {"date": "2014-04-16", "close": 0.13, "volume": 47600.0}, {"date": "2014-04-23", "close": 0.125, "volume": 10000.0}, {"date": "2014-04-24", "close": 0.125, "volume": 9946.0}, {"date": "2014-04-28", "close": 0.11, "volume": 407136.0}, {"date": "2014-04-29", "close": 0.115, "volume": 62000.0}, {"date": "2014-04-30", "close": 0.1, "volume": 35391.0}, {"date": "2014-05-01", "close": 0.115, "volume": 169992.0}, {"date": "2014-05-06", "close": 0.115, "volume": 50000.0}, {"date": "2014-05-07", "close": 0.1, "volume": 5128.0}, {"date": "2014-05-08", "close": 0.1, "volume": 55000.0}, {"date": "2014-05-09", "close": 0.105, "volume": 5500.0}, {"date": "2014-05-12", "close": 0.1, "volume": 108500.0}, {"date": "2014-05-13", "close": 0.1, "volume": 42000.0}, {"date": "2014-05-14", "close": 0.115, "volume": 30501.0}, {"date": "2014-05-15", "close": 0.115, "volume": 100000.0}, {"date": "2014-05-19", "close": 0.115, "volume": 44156.0}, {"date": "2014-05-20", "close": 0.11, "volume": 4500.0}, {"date": "2014-05-21", "close": 0.1, "volume": 25501.0}, {"date": "2014-05-23", "close": 0.1, "volume": 50000.0}, {"date": "2014-05-27", "close": 0.1, "volume": 10000.0}, {"date": "2014-05-29", "close": 0.11, "volume": 60500.0}, {"date": "2014-05-30", "close": 0.11, "volume": 10000.0}, {"date": "2014-06-02", "close": 0.105, "volume": 163061.0}, {"date": "2014-06-04", "close": 0.11, "volume": 220271.0}, {"date": "2014-06-05", "close": 0.12, "volume": 65000.0}, {"date": "2014-06-06", "close": 0.125, "volume": 209061.0}, {"date": "2014-06-10", "close": 0.14, "volume": 785821.0}, {"date": "2014-06-11", "close": 0.145, "volume": 7868.0}, {"date": "2014-06-12", "close": 0.135, "volume": 150000.0}, {"date": "2014-06-13", "close": 0.125, "volume": 172752.0}, {"date": "2014-06-19", "close": 0.125, "volume": 230506.0}, {"date": "2014-06-20", "close": 0.125, "volume": 16000.0}, {"date": "2014-06-23", "close": 0.14, "volume": 30000.0}, {"date": "2014-06-24", "close": 0.13, "volume": 15000.0}, {"date": "2014-06-26", "close": 0.115, "volume": 10000.0}, {"date": "2014-06-27", "close": 0.11, "volume": 40554.0}, {"date": "2014-06-30", "close": 0.125, "volume": 80005.0}, {"date": "2014-07-02", "close": 0.12, "volume": 10000.0}, {"date": "2014-07-03", "close": 0.13, "volume": 20000.0}, {"date": "2014-07-04", "close": 0.125, "volume": 8000.0}, {"date": "2014-07-07", "close": 0.12, "volume": 12370.0}, {"date": "2014-07-08", "close": 0.12, "volume": 7100.0}, {"date": "2014-07-09", "close": 0.115, "volume": 45530.0}, {"date": "2014-07-10", "close": 0.12, "volume": 40200.0}, {"date": "2014-07-11", "close": 0.115, "volume": 6000.0}, {"date": "2014-07-14", "close": 0.105, "volume": 26000.0}, {"date": "2014-07-16", "close": 0.105, "volume": 14800.0}, {"date": "2014-07-18", "close": 0.11, "volume": 25000.0}, {"date": "2014-07-21", "close": 0.105, "volume": 125000.0}, {"date": "2014-07-22", "close": 0.105, "volume": 16515.0}, {"date": "2014-07-23", "close": 0.11, "volume": 80000.0}, {"date": "2014-07-28", "close": 0.115, "volume": 57500.0}, {"date": "2014-07-29", "close": 0.11, "volume": 170000.0}, {"date": "2014-07-30", "close": 0.125, "volume": 306000.0}, {"date": "2014-07-31", "close": 0.125, "volume": 70000.0}, {"date": "2014-08-01", "close": 0.125, "volume": 75000.0}, {"date": "2014-08-04", "close": 0.125, "volume": 77791.0}, {"date": "2014-08-05", "close": 0.12, "volume": 132209.0}, {"date": "2014-08-06", "close": 0.12, "volume": 15000.0}, {"date": "2014-08-07", "close": 0.125, "volume": 178724.0}, {"date": "2014-08-08", "close": 0.135, "volume": 307000.0}, {"date": "2014-08-11", "close": 0.13, "volume": 11987.0}, {"date": "2014-08-12", "close": 0.125, "volume": 48000.0}, {"date": "2014-08-13", "close": 0.125, "volume": 245000.0}, {"date": "2014-08-14", "close": 0.13, "volume": 230000.0}, {"date": "2014-08-15", "close": 0.12, "volume": 350000.0}, {"date": "2014-08-18", "close": 0.11, "volume": 381500.0}, {"date": "2014-08-19", "close": 0.115, "volume": 145000.0}, {"date": "2014-08-20", "close": 0.125, "volume": 33500.0}, {"date": "2014-08-22", "close": 0.12, "volume": 160000.0}, {"date": "2014-08-25", "close": 0.12, "volume": 210999.0}, {"date": "2014-08-26", "close": 0.12, "volume": 32000.0}, {"date": "2014-08-28", "close": 0.12, "volume": 170886.0}, {"date": "2014-08-29", "close": 0.115, "volume": 27829.0}, {"date": "2014-09-01", "close": 0.12, "volume": 118285.0}, {"date": "2014-09-02", "close": 0.12, "volume": 328000.0}, {"date": "2014-09-03", "close": 0.11, "volume": 250000.0}, {"date": "2014-09-04", "close": 0.12, "volume": 119931.0}, {"date": "2014-09-08", "close": 0.105, "volume": 15431.0}, {"date": "2014-09-09", "close": 0.12, "volume": 21000.0}, {"date": "2014-09-10", "close": 0.11, "volume": 55995.0}, {"date": "2014-09-11", "close": 0.12, "volume": 74005.0}, {"date": "2014-09-12", "close": 0.11, "volume": 20000.0}, {"date": "2014-09-15", "close": 0.11, "volume": 32000.0}, {"date": "2014-09-16", "close": 0.105, "volume": 200000.0}, {"date": "2014-09-17", "close": 0.105, "volume": 4700.0}, {"date": "2014-09-18", "close": 0.11, "volume": 177333.0}, {"date": "2014-09-22", "close": 0.11, "volume": 32650.0}, {"date": "2014-09-24", "close": 0.11, "volume": 79097.0}, {"date": "2014-09-25", "close": 0.1, "volume": 268000.0}, {"date": "2014-09-26", "close": 0.1, "volume": 2000.0}, {"date": "2014-09-29", "close": 0.1, "volume": 100000.0}, {"date": "2014-10-02", "close": 0.1, "volume": 125000.0}, {"date": "2014-10-06", "close": 0.08, "volume": 100000.0}, {"date": "2014-10-13", "close": 0.09, "volume": 200000.0}, {"date": "2014-10-14", "close": 0.1, "volume": 30000.0}, {"date": "2014-10-15", "close": 0.1, "volume": 150000.0}, {"date": "2014-10-16", "close": 0.1, "volume": 234846.0}, {"date": "2014-10-17", "close": 0.1, "volume": 55900.0}, {"date": "2014-10-20", "close": 0.1, "volume": 48000.0}, {"date": "2014-10-22", "close": 0.1, "volume": 164221.0}, {"date": "2014-10-23", "close": 0.1, "volume": 120000.0}, {"date": "2014-10-28", "close": 0.1, "volume": 128183.0}, {"date": "2014-10-29", "close": 0.1, "volume": 16467.0}, {"date": "2014-10-31", "close": 0.1, "volume": 202009.0}, {"date": "2014-11-03", "close": 0.105, "volume": 80000.0}, {"date": "2014-11-05", "close": 0.081, "volume": 7895.0}, {"date": "2014-11-11", "close": 0.09, "volume": 105600.0}, {"date": "2014-11-14", "close": 0.09, "volume": 96519.0}, {"date": "2014-11-18", "close": 0.1, "volume": 42000.0}, {"date": "2014-11-25", "close": 0.087, "volume": 165000.0}, {"date": "2014-11-27", "close": 0.087, "volume": 19481.0}, {"date": "2014-11-28", "close": 0.095, "volume": 83063.0}, {"date": "2014-12-02", "close": 0.087, "volume": 10000.0}, {"date": "2014-12-05", "close": 0.09, "volume": 200000.0}, {"date": "2014-12-16", "close": 0.087, "volume": 4320.0}, {"date": "2014-12-18", "close": 0.1, "volume": 100000.0}, {"date": "2014-12-22", "close": 0.1, "volume": 49983.0}, {"date": "2015-01-05", "close": 0.09, "volume": 109983.0}, {"date": "2015-01-06", "close": 0.081, "volume": 35658.0}, {"date": "2015-01-07", "close": 0.082, "volume": 7000.0}, {"date": "2015-01-08", "close": 0.082, "volume": 10000.0}, {"date": "2015-01-12", "close": 0.082, "volume": 17855.0}, {"date": "2015-01-13", "close": 0.083, "volume": 7500.0}, {"date": "2015-01-16", "close": 0.1, "volume": 130000.0}, {"date": "2015-01-19", "close": 0.1, "volume": 10241.0}, {"date": "2015-01-20", "close": 0.095, "volume": 94759.0}, {"date": "2015-01-21", "close": 0.105, "volume": 65000.0}, {"date": "2015-01-30", "close": 0.1, "volume": 8200.0}, {"date": "2015-02-02", "close": 0.099, "volume": 55000.0}, {"date": "2015-02-03", "close": 0.09, "volume": 190346.0}, {"date": "2015-02-05", "close": 0.09, "volume": 22716.0}, {"date": "2015-02-06", "close": 0.09, "volume": 10000.0}, {"date": "2015-02-09", "close": 0.09, "volume": 102380.0}, {"date": "2015-02-12", "close": 0.08, "volume": 50000.0}, {"date": "2015-02-16", "close": 0.09, "volume": 71374.0}, {"date": "2015-02-20", "close": 0.09, "volume": 40000.0}, {"date": "2015-02-23", "close": 0.089, "volume": 165000.0}, {"date": "2015-02-24", "close": 0.09, "volume": 307443.0}, {"date": "2015-02-25", "close": 0.088, "volume": 307627.0}, {"date": "2015-03-02", "close": 0.09, "volume": 50000.0}, {"date": "2015-03-05", "close": 0.09, "volume": 80000.0}, {"date": "2015-03-06", "close": 0.082, "volume": 60000.0}, {"date": "2015-03-09", "close": 0.085, "volume": 50000.0}, {"date": "2015-03-10", "close": 0.085, "volume": 1379.0}, {"date": "2015-03-13", "close": 0.082, "volume": 156000.0}, {"date": "2015-03-17", "close": 0.082, "volume": 74000.0}, {"date": "2015-03-20", "close": 0.08, "volume": 88993.0}, {"date": "2015-03-23", "close": 0.08, "volume": 319007.0}, {"date": "2015-03-24", "close": 0.075, "volume": 401000.0}, {"date": "2015-03-25", "close": 0.075, "volume": 248000.0}, {"date": "2015-03-27", "close": 0.076, "volume": 10000.0}, {"date": "2015-03-30", "close": 0.075, "volume": 40000.0}, {"date": "2015-03-31", "close": 0.075, "volume": 16000.0}, {"date": "2015-04-01", "close": 0.072, "volume": 158000.0}, {"date": "2015-04-02", "close": 0.07, "volume": 42500.0}, {"date": "2015-04-07", "close": 0.07, "volume": 63800.0}, {"date": "2015-04-08", "close": 0.068, "volume": 33300.0}, {"date": "2015-04-10", "close": 0.068, "volume": 63650.0}, {"date": "2015-04-16", "close": 0.08, "volume": 200923.0}, {"date": "2015-04-17", "close": 0.086, "volume": 200000.0}, {"date": "2015-04-21", "close": 0.075, "volume": 124821.0}, {"date": "2015-04-22", "close": 0.076, "volume": 110000.0}, {"date": "2015-04-23", "close": 0.071, "volume": 25306.0}, {"date": "2015-04-27", "close": 0.07, "volume": 100000.0}, {"date": "2015-05-01", "close": 0.07, "volume": 294000.0}, {"date": "2015-05-04", "close": 0.075, "volume": 364000.0}, {"date": "2015-05-05", "close": 0.084, "volume": 61396.0}, {"date": "2015-05-07", "close": 0.082, "volume": 2000.0}, {"date": "2015-05-12", "close": 0.075, "volume": 57500.0}, {"date": "2015-05-13", "close": 0.075, "volume": 48500.0}, {"date": "2015-05-14", "close": 0.07, "volume": 111112.0}, {"date": "2015-05-15", "close": 0.075, "volume": 108800.0}, {"date": "2015-05-19", "close": 0.075, "volume": 182000.0}, {"date": "2015-05-26", "close": 0.075, "volume": 50000.0}, {"date": "2015-05-27", "close": 0.072, "volume": 137200.0}, {"date": "2015-05-29", "close": 0.075, "volume": 413488.0}, {"date": "2015-06-03", "close": 0.066, "volume": 57000.0}, {"date": "2015-06-04", "close": 0.063, "volume": 280000.0}, {"date": "2015-06-05", "close": 0.063, "volume": 76817.0}, {"date": "2015-06-09", "close": 0.063, "volume": 52000.0}, {"date": "2015-06-10", "close": 0.063, "volume": 9881.0}, {"date": "2015-06-11", "close": 0.063, "volume": 13665.0}, {"date": "2015-06-15", "close": 0.059, "volume": 69000.0}, {"date": "2015-06-16", "close": 0.056, "volume": 320302.0}, {"date": "2015-06-17", "close": 0.056, "volume": 179698.0}, {"date": "2015-06-18", "close": 0.06, "volume": 165000.0}, {"date": "2015-06-19", "close": 0.07, "volume": 204717.0}, {"date": "2015-06-23", "close": 0.074, "volume": 120000.0}, {"date": "2015-06-24", "close": 0.1, "volume": 400839.0}, {"date": "2015-06-25", "close": 0.094, "volume": 57000.0}, {"date": "2015-06-26", "close": 0.1, "volume": 652850.0}, {"date": "2015-06-29", "close": 0.099, "volume": 260000.0}, {"date": "2015-06-30", "close": 0.085, "volume": 175560.0}, {"date": "2015-07-03", "close": 0.086, "volume": 40000.0}, {"date": "2015-07-06", "close": 0.086, "volume": 300000.0}, {"date": "2015-07-09", "close": 0.09, "volume": 20000.0}, {"date": "2015-07-10", "close": 0.1, "volume": 49010.0}, {"date": "2015-07-13", "close": 0.1, "volume": 8000.0}, {"date": "2015-07-14", "close": 0.1, "volume": 48000.0}, {"date": "2015-07-15", "close": 0.1, "volume": 50000.0}, {"date": "2015-07-16", "close": 0.095, "volume": 61618.0}, {"date": "2015-07-17", "close": 0.087, "volume": 36222.0}, {"date": "2015-07-20", "close": 0.085, "volume": 104161.0}, {"date": "2015-07-21", "close": 0.085, "volume": 150000.0}, {"date": "2015-07-24", "close": 0.071, "volume": 358604.0}, {"date": "2015-07-27", "close": 0.074, "volume": 76396.0}, {"date": "2015-07-28", "close": 0.071, "volume": 30000.0}, {"date": "2015-07-30", "close": 0.067, "volume": 379000.0}, {"date": "2015-07-31", "close": 0.066, "volume": 50000.0}, {"date": "2015-08-04", "close": 0.066, "volume": 100000.0}, {"date": "2015-08-07", "close": 0.066, "volume": 9850.0}, {"date": "2015-08-12", "close": 0.07, "volume": 50000.0}, {"date": "2015-08-17", "close": 0.07, "volume": 10083.0}, {"date": "2015-08-20", "close": 0.071, "volume": 4917.0}, {"date": "2015-08-21", "close": 0.065, "volume": 212001.0}, {"date": "2015-08-24", "close": 0.056, "volume": 133995.0}, {"date": "2015-08-25", "close": 0.056, "volume": 13505.0}, {"date": "2015-08-27", "close": 0.07, "volume": 50000.0}, {"date": "2015-08-31", "close": 0.07, "volume": 7500.0}, {"date": "2015-09-01", "close": 0.07, "volume": 38242.0}, {"date": "2015-09-04", "close": 0.068, "volume": 70000.0}, {"date": "2015-09-07", "close": 0.07, "volume": 142643.0}, {"date": "2015-09-08", "close": 0.085, "volume": 419440.0}, {"date": "2015-09-09", "close": 0.08, "volume": 60000.0}, {"date": "2015-09-18", "close": 0.07, "volume": 339879.0}, {"date": "2015-09-21", "close": 0.07, "volume": 40000.0}, {"date": "2015-09-28", "close": 0.065, "volume": 293258.0}, {"date": "2015-10-01", "close": 0.067, "volume": 60000.0}, {"date": "2015-10-02", "close": 0.066, "volume": 56000.0}, {"date": "2015-10-06", "close": 0.066, "volume": 8375.0}, {"date": "2015-10-09", "close": 0.066, "volume": 35000.0}, {"date": "2015-10-12", "close": 0.066, "volume": 100000.0}, {"date": "2015-10-13", "close": 0.07, "volume": 3575.0}, {"date": "2015-10-14", "close": 0.068, "volume": 15575.0}, {"date": "2015-10-15", "close": 0.074, "volume": 49425.0}, {"date": "2015-10-16", "close": 0.08, "volume": 15000.0}, {"date": "2015-10-21", "close": 0.074, "volume": 49425.0}, {"date": "2015-10-22", "close": 0.075, "volume": 10000.0}, {"date": "2015-10-23", "close": 0.08, "volume": 40000.0}, {"date": "2015-10-26", "close": 0.075, "volume": 121211.0}, {"date": "2015-10-27", "close": 0.071, "volume": 320001.0}, {"date": "2015-10-30", "close": 0.074, "volume": 108000.0}, {"date": "2015-11-03", "close": 0.073, "volume": 7000.0}, {"date": "2015-11-06", "close": 0.073, "volume": 9300.0}, {"date": "2015-11-09", "close": 0.068, "volume": 12000.0}, {"date": "2015-11-10", "close": 0.07, "volume": 55000.0}, {"date": "2015-11-11", "close": 0.07, "volume": 3000.0}, {"date": "2015-11-12", "close": 0.073, "volume": 209805.0}, {"date": "2015-11-17", "close": 0.074, "volume": 60000.0}, {"date": "2015-11-18", "close": 0.073, "volume": 240000.0}, {"date": "2015-11-19", "close": 0.073, "volume": 15575.0}, {"date": "2015-11-25", "close": 0.073, "volume": 25857.0}, {"date": "2015-11-26", "close": 0.071, "volume": 150000.0}, {"date": "2015-11-27", "close": 0.07, "volume": 90373.0}, {"date": "2015-11-30", "close": 0.07, "volume": 10000.0}, {"date": "2015-12-01", "close": 0.072, "volume": 367000.0}, {"date": "2015-12-04", "close": 0.072, "volume": 157000.0}, {"date": "2015-12-09", "close": 0.073, "volume": 300000.0}, {"date": "2015-12-14", "close": 0.075, "volume": 81839.0}, {"date": "2015-12-15", "close": 0.08, "volume": 334161.0}, {"date": "2015-12-23", "close": 0.08, "volume": 58500.0}, {"date": "2015-12-24", "close": 0.075, "volume": 30000.0}, {"date": "2015-12-31", "close": 0.07, "volume": 35000.0}, {"date": "2016-01-05", "close": 0.075, "volume": 37500.0}, {"date": "2016-01-06", "close": 0.075, "volume": 230000.0}, {"date": "2016-01-08", "close": 0.075, "volume": 14500.0}, {"date": "2016-01-11", "close": 0.07, "volume": 343805.0}, {"date": "2016-01-13", "close": 0.067, "volume": 71350.0}, {"date": "2016-01-14", "close": 0.067, "volume": 65000.0}, {"date": "2016-01-18", "close": 0.066, "volume": 31900.0}, {"date": "2016-01-20", "close": 0.066, "volume": 76.0}, {"date": "2016-01-22", "close": 0.07, "volume": 3033245.0}, {"date": "2016-01-28", "close": 0.06, "volume": 574000.0}, {"date": "2016-01-29", "close": 0.06, "volume": 1154100.0}, {"date": "2016-02-01", "close": 0.06, "volume": 32000.0}, {"date": "2016-02-02", "close": 0.058, "volume": 133333.0}, {"date": "2016-02-03", "close": 0.056, "volume": 220000.0}, {"date": "2016-02-04", "close": 0.054, "volume": 300000.0}, {"date": "2016-02-05", "close": 0.06, "volume": 58000.0}, {"date": "2016-02-08", "close": 0.057, "volume": 90500.0}, {"date": "2016-02-09", "close": 0.056, "volume": 70000.0}, {"date": "2016-02-10", "close": 0.055, "volume": 1111455.0}, {"date": "2016-02-11", "close": 0.052, "volume": 215434.0}, {"date": "2016-02-12", "close": 0.06, "volume": 1389625.0}, {"date": "2016-02-15", "close": 0.06, "volume": 47929.0}, {"date": "2016-02-16", "close": 0.053, "volume": 626000.0}, {"date": "2016-02-17", "close": 0.056, "volume": 744000.0}, {"date": "2016-02-19", "close": 0.054, "volume": 550000.0}, {"date": "2016-02-22", "close": 0.05, "volume": 2010662.0}, {"date": "2016-02-23", "close": 0.054, "volume": 1400020.0}, {"date": "2016-02-24", "close": 0.057, "volume": 636657.0}, {"date": "2016-02-25", "close": 0.062, "volume": 759505.0}, {"date": "2016-02-26", "close": 0.059, "volume": 37338.0}, {"date": "2016-02-29", "close": 0.057, "volume": 88900.0}, {"date": "2016-03-01", "close": 0.071, "volume": 4822248.0}, {"date": "2016-03-02", "close": 0.078, "volume": 1179565.0}, {"date": "2016-03-03", "close": 0.084, "volume": 554713.0}, {"date": "2016-03-04", "close": 0.088, "volume": 520059.0}, {"date": "2016-03-07", "close": 0.092, "volume": 390000.0}, {"date": "2016-03-08", "close": 0.097, "volume": 871093.0}, {"date": "2016-03-09", "close": 0.088, "volume": 230800.0}, {"date": "2016-03-10", "close": 0.087, "volume": 498000.0}, {"date": "2016-03-11", "close": 0.097, "volume": 351111.0}, {"date": "2016-03-14", "close": 0.094, "volume": 315880.0}, {"date": "2016-03-15", "close": 0.115, "volume": 1957964.0}, {"date": "2016-03-16", "close": 0.11, "volume": 290524.0}, {"date": "2016-03-17", "close": 0.105, "volume": 399276.0}, {"date": "2016-03-18", "close": 0.115, "volume": 421398.0}, {"date": "2016-03-21", "close": 0.11, "volume": 351528.0}, {"date": "2016-03-22", "close": 0.105, "volume": 1192391.0}, {"date": "2016-03-23", "close": 0.105, "volume": 252375.0}, {"date": "2016-03-24", "close": 0.095, "volume": 790967.0}, {"date": "2016-03-29", "close": 0.1, "volume": 100525.0}, {"date": "2016-03-30", "close": 0.13, "volume": 2879911.0}, {"date": "2016-03-31", "close": 0.145, "volume": 2626354.0}, {"date": "2016-04-01", "close": 0.15, "volume": 2226906.0}, {"date": "2016-04-04", "close": 0.135, "volume": 988673.0}, {"date": "2016-04-05", "close": 0.14, "volume": 275672.0}, {"date": "2016-04-06", "close": 0.145, "volume": 1940875.0}, {"date": "2016-04-07", "close": 0.155, "volume": 713290.0}, {"date": "2016-04-08", "close": 0.155, "volume": 635615.0}, {"date": "2016-04-11", "close": 0.15, "volume": 793115.0}, {"date": "2016-04-12", "close": 0.15, "volume": 329205.0}, {"date": "2016-04-13", "close": 0.165, "volume": 1438226.0}, {"date": "2016-04-15", "close": 0.18, "volume": 5153616.0}, {"date": "2016-04-18", "close": 0.185, "volume": 1655078.0}, {"date": "2016-04-19", "close": 0.18, "volume": 958355.0}, {"date": "2016-04-20", "close": 0.165, "volume": 706269.0}, {"date": "2016-04-21", "close": 0.185, "volume": 627693.0}, {"date": "2016-04-22", "close": 0.17, "volume": 776703.0}, {"date": "2016-04-26", "close": 0.15, "volume": 2069278.0}, {"date": "2016-04-27", "close": 0.15, "volume": 913217.0}, {"date": "2016-04-28", "close": 0.16, "volume": 569580.0}, {"date": "2016-04-29", "close": 0.175, "volume": 16649569.0}, {"date": "2016-05-02", "close": 0.18, "volume": 1184578.0}, {"date": "2016-05-03", "close": 0.18, "volume": 766951.0}, {"date": "2016-05-04", "close": 0.17, "volume": 1687832.0}, {"date": "2016-05-05", "close": 0.18, "volume": 778085.0}, {"date": "2016-05-06", "close": 0.185, "volume": 3204556.0}, {"date": "2016-05-09", "close": 0.2, "volume": 2412661.0}, {"date": "2016-05-10", "close": 0.195, "volume": 746514.0}, {"date": "2016-05-11", "close": 0.2, "volume": 480074.0}, {"date": "2016-05-12", "close": 0.21, "volume": 1719543.0}, {"date": "2016-05-13", "close": 0.205, "volume": 285102.0}, {"date": "2016-05-16", "close": 0.195, "volume": 419678.0}, {"date": "2016-05-17", "close": 0.19, "volume": 597456.0}, {"date": "2016-05-18", "close": 0.19, "volume": 302803.0}, {"date": "2016-05-19", "close": 0.19, "volume": 273283.0}, {"date": "2016-05-20", "close": 0.19, "volume": 208209.0}, {"date": "2016-05-23", "close": 0.19, "volume": 337265.0}, {"date": "2016-05-24", "close": 0.18, "volume": 146167.0}, {"date": "2016-05-25", "close": 0.17, "volume": 407956.0}, {"date": "2016-05-26", "close": 0.17, "volume": 346513.0}, {"date": "2016-05-27", "close": 0.17, "volume": 193337.0}, {"date": "2016-05-30", "close": 0.155, "volume": 809272.0}, {"date": "2016-05-31", "close": 0.165, "volume": 280641.0}, {"date": "2016-06-01", "close": 0.155, "volume": 428400.0}, {"date": "2016-06-02", "close": 0.165, "volume": 227264.0}, {"date": "2016-06-03", "close": 0.155, "volume": 525730.0}, {"date": "2016-06-06", "close": 0.17, "volume": 1740099.0}, {"date": "2016-06-07", "close": 0.16, "volume": 3458289.0}, {"date": "2016-06-08", "close": 0.165, "volume": 1433460.0}, {"date": "2016-06-09", "close": 0.185, "volume": 3431053.0}, {"date": "2016-06-10", "close": 0.18, "volume": 1668596.0}, {"date": "2016-06-14", "close": 0.185, "volume": 2197959.0}, {"date": "2016-06-15", "close": 0.175, "volume": 952780.0}, {"date": "2016-06-16", "close": 0.18, "volume": 1562051.0}, {"date": "2016-06-17", "close": 0.18, "volume": 774229.0}, {"date": "2016-06-20", "close": 0.19, "volume": 1141984.0}, {"date": "2016-06-21", "close": 0.19, "volume": 743559.0}, {"date": "2016-06-22", "close": 0.19, "volume": 520192.0}, {"date": "2016-06-23", "close": 0.205, "volume": 1975503.0}, {"date": "2016-06-24", "close": 0.21, "volume": 1284905.0}, {"date": "2016-06-27", "close": 0.22, "volume": 881244.0}, {"date": "2016-06-28", "close": 0.22, "volume": 431611.0}, {"date": "2016-06-29", "close": 0.215, "volume": 470919.0}, {"date": "2016-06-30", "close": 0.21, "volume": 209049.0}, {"date": "2016-07-01", "close": 0.23, "volume": 1187641.0}, {"date": "2016-07-04", "close": 0.24, "volume": 1363104.0}, {"date": "2016-07-05", "close": 0.215, "volume": 659320.0}, {"date": "2016-07-06", "close": 0.23, "volume": 579281.0}, {"date": "2016-07-07", "close": 0.225, "volume": 1897411.0}, {"date": "2016-07-08", "close": 0.24, "volume": 839133.0}, {"date": "2016-07-11", "close": 0.22, "volume": 1019433.0}, {"date": "2016-07-12", "close": 0.21, "volume": 603797.0}, {"date": "2016-07-13", "close": 0.22, "volume": 772615.0}, {"date": "2016-07-14", "close": 0.22, "volume": 685858.0}, {"date": "2016-07-15", "close": 0.22, "volume": 536627.0}, {"date": "2016-07-18", "close": 0.24, "volume": 3303657.0}, {"date": "2016-07-19", "close": 0.24, "volume": 1134792.0}, {"date": "2016-07-20", "close": 0.225, "volume": 461147.0}, {"date": "2016-07-21", "close": 0.22, "volume": 1564486.0}, {"date": "2016-07-22", "close": 0.23, "volume": 198871.0}, {"date": "2016-07-25", "close": 0.23, "volume": 714403.0}, {"date": "2016-07-26", "close": 0.245, "volume": 524185.0}, {"date": "2016-07-27", "close": 0.24, "volume": 686084.0}, {"date": "2016-07-28", "close": 0.25, "volume": 1565935.0}, {"date": "2016-07-29", "close": 0.27, "volume": 460111.0}, {"date": "2016-08-01", "close": 0.28, "volume": 1297715.0}, {"date": "2016-08-02", "close": 0.265, "volume": 765023.0}, {"date": "2016-08-03", "close": 0.3, "volume": 1777401.0}, {"date": "2016-08-04", "close": 0.33, "volume": 2483530.0}, {"date": "2016-08-05", "close": 0.35, "volume": 2277117.0}, {"date": "2016-08-08", "close": 0.32, "volume": 1403961.0}, {"date": "2016-08-10", "close": 0.43, "volume": 7010537.0}, {"date": "2016-08-11", "close": 0.4, "volume": 5970771.0}, {"date": "2016-08-12", "close": 0.39, "volume": 1741052.0}, {"date": "2016-08-15", "close": 0.4, "volume": 2076756.0}, {"date": "2016-08-16", "close": 0.38, "volume": 4539289.0}, {"date": "2016-08-17", "close": 0.38, "volume": 4693685.0}, {"date": "2016-08-18", "close": 0.36, "volume": 1282664.0}, {"date": "2016-08-19", "close": 0.36, "volume": 1194562.0}, {"date": "2016-08-22", "close": 0.34, "volume": 1273142.0}, {"date": "2016-08-23", "close": 0.34, "volume": 1478084.0}, {"date": "2016-08-24", "close": 0.335, "volume": 920092.0}, {"date": "2016-08-25", "close": 0.325, "volume": 1442655.0}, {"date": "2016-08-26", "close": 0.315, "volume": 1667703.0}, {"date": "2016-08-29", "close": 0.33, "volume": 2526455.0}, {"date": "2016-08-30", "close": 0.335, "volume": 768705.0}, {"date": "2016-08-31", "close": 0.315, "volume": 2267245.0}, {"date": "2016-09-01", "close": 0.31, "volume": 1683816.0}, {"date": "2016-09-02", "close": 0.31, "volume": 2516338.0}, {"date": "2016-09-05", "close": 0.295, "volume": 1427096.0}, {"date": "2016-09-06", "close": 0.305, "volume": 719901.0}, {"date": "2016-09-07", "close": 0.325, "volume": 2074051.0}, {"date": "2016-09-08", "close": 0.335, "volume": 578234.0}, {"date": "2016-09-09", "close": 0.32, "volume": 732063.0}, {"date": "2016-09-12", "close": 0.31, "volume": 598004.0}, {"date": "2016-09-13", "close": 0.32, "volume": 506259.0}, {"date": "2016-09-14", "close": 0.31, "volume": 2126102.0}, {"date": "2016-09-15", "close": 0.29, "volume": 2347529.0}, {"date": "2016-09-16", "close": 0.285, "volume": 3841873.0}, {"date": "2016-09-19", "close": 0.28, "volume": 181735.0}, {"date": "2016-09-20", "close": 0.28, "volume": 452646.0}, {"date": "2016-09-21", "close": 0.295, "volume": 1805462.0}, {"date": "2016-09-22", "close": 0.32, "volume": 1436330.0}, {"date": "2016-09-23", "close": 0.34, "volume": 2001580.0}, {"date": "2016-09-26", "close": 0.345, "volume": 2661111.0}, {"date": "2016-09-27", "close": 0.34, "volume": 309770.0}, {"date": "2016-09-28", "close": 0.35, "volume": 708493.0}, {"date": "2016-09-29", "close": 0.355, "volume": 708266.0}, {"date": "2016-09-30", "close": 0.35, "volume": 462979.0}, {"date": "2016-10-03", "close": 0.355, "volume": 264527.0}, {"date": "2016-10-04", "close": 0.335, "volume": 406374.0}, {"date": "2016-10-05", "close": 0.315, "volume": 2977948.0}, {"date": "2016-10-06", "close": 0.325, "volume": 1052846.0}, {"date": "2016-10-07", "close": 0.305, "volume": 493797.0}, {"date": "2016-10-10", "close": 0.305, "volume": 330429.0}, {"date": "2016-10-11", "close": 0.32, "volume": 480270.0}, {"date": "2016-10-12", "close": 0.315, "volume": 783653.0}, {"date": "2016-10-13", "close": 0.32, "volume": 795594.0}, {"date": "2016-10-14", "close": 0.325, "volume": 694885.0}, {"date": "2016-10-17", "close": 0.315, "volume": 765945.0}, {"date": "2016-10-18", "close": 0.32, "volume": 479362.0}, {"date": "2016-10-19", "close": 0.345, "volume": 573517.0}, {"date": "2016-10-20", "close": 0.355, "volume": 895408.0}, {"date": "2016-10-21", "close": 0.36, "volume": 1422964.0}, {"date": "2016-10-24", "close": 0.365, "volume": 1787027.0}, {"date": "2016-10-25", "close": 0.335, "volume": 561146.0}, {"date": "2016-10-26", "close": 0.33, "volume": 290000.0}, {"date": "2016-10-27", "close": 0.315, "volume": 619022.0}, {"date": "2016-10-28", "close": 0.305, "volume": 791133.0}, {"date": "2016-10-31", "close": 0.315, "volume": 102313.0}, {"date": "2016-11-01", "close": 0.31, "volume": 126878.0}, {"date": "2016-11-02", "close": 0.315, "volume": 85862.0}, {"date": "2016-11-03", "close": 0.32, "volume": 451652.0}, {"date": "2016-11-04", "close": 0.315, "volume": 379807.0}, {"date": "2016-11-07", "close": 0.31, "volume": 754367.0}, {"date": "2016-11-08", "close": 0.31, "volume": 45854.0}, {"date": "2016-11-09", "close": 0.34, "volume": 501997.0}, {"date": "2016-11-10", "close": 0.315, "volume": 117021.0}, {"date": "2016-11-11", "close": 0.28, "volume": 866128.0}, {"date": "2016-11-14", "close": 0.27, "volume": 688060.0}, {"date": "2016-11-15", "close": 0.28, "volume": 690816.0}, {"date": "2016-11-16", "close": 0.285, "volume": 551527.0}, {"date": "2016-11-17", "close": 0.29, "volume": 580064.0}, {"date": "2016-11-18", "close": 0.265, "volume": 538607.0}, {"date": "2016-11-21", "close": 0.27, "volume": 490006.0}, {"date": "2016-11-22", "close": 0.26, "volume": 277316.0}, {"date": "2016-11-23", "close": 0.235, "volume": 4636291.0}, {"date": "2016-11-24", "close": 0.23, "volume": 450252.0}, {"date": "2016-11-25", "close": 0.23, "volume": 1542.0}, {"date": "2016-11-28", "close": 0.25, "volume": 525364.0}, {"date": "2016-11-29", "close": 0.235, "volume": 528760.0}, {"date": "2016-11-30", "close": 0.24, "volume": 371100.0}, {"date": "2016-12-01", "close": 0.24, "volume": 564335.0}, {"date": "2016-12-02", "close": 0.235, "volume": 228644.0}, {"date": "2016-12-05", "close": 0.23, "volume": 123920.0}, {"date": "2016-12-06", "close": 0.225, "volume": 91997.0}, {"date": "2016-12-07", "close": 0.225, "volume": 609246.0}, {"date": "2016-12-08", "close": 0.23, "volume": 443096.0}, {"date": "2016-12-09", "close": 0.235, "volume": 1222609.0}, {"date": "2016-12-12", "close": 0.23, "volume": 206723.0}, {"date": "2016-12-13", "close": 0.225, "volume": 267124.0}, {"date": "2016-12-14", "close": 0.21, "volume": 979358.0}, {"date": "2016-12-15", "close": 0.195, "volume": 1041288.0}, {"date": "2016-12-16", "close": 0.19, "volume": 884265.0}, {"date": "2016-12-19", "close": 0.22, "volume": 924081.0}, {"date": "2016-12-20", "close": 0.23, "volume": 668971.0}, {"date": "2016-12-21", "close": 0.22, "volume": 284368.0}, {"date": "2016-12-22", "close": 0.205, "volume": 446363.0}, {"date": "2016-12-23", "close": 0.2, "volume": 57570.0}, {"date": "2016-12-28", "close": 0.21, "volume": 17672.0}, {"date": "2016-12-29", "close": 0.205, "volume": 80558.0}, {"date": "2016-12-30", "close": 0.22, "volume": 507892.0}, {"date": "2017-01-03", "close": 0.245, "volume": 346324.0}, {"date": "2017-01-04", "close": 0.245, "volume": 640498.0}, {"date": "2017-01-05", "close": 0.25, "volume": 1115492.0}, {"date": "2017-01-06", "close": 0.26, "volume": 1001154.0}, {"date": "2017-01-09", "close": 0.25, "volume": 764467.0}, {"date": "2017-01-10", "close": 0.257, "volume": 140129.0}, {"date": "2017-01-11", "close": 0.265, "volume": 132965.0}, {"date": "2017-01-12", "close": 0.27, "volume": 135294.0}, {"date": "2017-01-13", "close": 0.26, "volume": 940838.0}, {"date": "2017-01-16", "close": 0.285, "volume": 313902.0}, {"date": "2017-01-17", "close": 0.28, "volume": 403233.0}, {"date": "2017-01-18", "close": 0.28, "volume": 411991.0}, {"date": "2017-01-19", "close": 0.28, "volume": 278739.0}, {"date": "2017-01-20", "close": 0.28, "volume": 251764.0}, {"date": "2017-01-23", "close": 0.29, "volume": 351267.0}, {"date": "2017-01-24", "close": 0.31, "volume": 1819968.0}, {"date": "2017-01-25", "close": 0.3, "volume": 802334.0}, {"date": "2017-01-27", "close": 0.275, "volume": 702251.0}, {"date": "2017-01-30", "close": 0.3, "volume": 845611.0}, {"date": "2017-01-31", "close": 0.28, "volume": 452635.0}, {"date": "2017-02-01", "close": 0.28, "volume": 323365.0}, {"date": "2017-02-02", "close": 0.29, "volume": 142654.0}, {"date": "2017-02-03", "close": 0.3, "volume": 204151.0}, {"date": "2017-02-06", "close": 0.295, "volume": 671256.0}, {"date": "2017-02-07", "close": 0.3, "volume": 334767.0}, {"date": "2017-02-08", "close": 0.295, "volume": 370488.0}, {"date": "2017-02-09", "close": 0.28, "volume": 113125.0}, {"date": "2017-02-10", "close": 0.28, "volume": 405778.0}, {"date": "2017-02-13", "close": 0.27, "volume": 468138.0}, {"date": "2017-02-14", "close": 0.25, "volume": 556509.0}, {"date": "2017-02-15", "close": 0.265, "volume": 542159.0}, {"date": "2017-02-16", "close": 0.265, "volume": 238664.0}, {"date": "2017-02-17", "close": 0.275, "volume": 975422.0}, {"date": "2017-02-20", "close": 0.23, "volume": 2759576.0}, {"date": "2017-02-21", "close": 0.24, "volume": 2060836.0}, {"date": "2017-02-22", "close": 0.25, "volume": 1085063.0}, {"date": "2017-02-23", "close": 0.245, "volume": 991903.0}, {"date": "2017-02-24", "close": 0.25, "volume": 166807.0}, {"date": "2017-02-27", "close": 0.23, "volume": 732280.0}, {"date": "2017-02-28", "close": 0.22, "volume": 313483.0}, {"date": "2017-03-01", "close": 0.215, "volume": 626710.0}, {"date": "2017-03-02", "close": 0.22, "volume": 112596.0}, {"date": "2017-03-03", "close": 0.22, "volume": 620690.0}, {"date": "2017-03-06", "close": 0.22, "volume": 115679.0}, {"date": "2017-03-07", "close": 0.21, "volume": 663044.0}, {"date": "2017-03-08", "close": 0.21, "volume": 117774.0}, {"date": "2017-03-09", "close": 0.18, "volume": 1897953.0}, {"date": "2017-03-10", "close": 0.2, "volume": 147474.0}, {"date": "2017-03-13", "close": 0.2, "volume": 481771.0}, {"date": "2017-03-14", "close": 0.2, "volume": 588635.0}, {"date": "2017-03-15", "close": 0.195, "volume": 10806405.0}, {"date": "2017-03-16", "close": 0.215, "volume": 6337496.0}, {"date": "2017-03-17", "close": 0.22, "volume": 998563.0}, {"date": "2017-03-20", "close": 0.225, "volume": 294430.0}, {"date": "2017-03-21", "close": 0.225, "volume": 1575709.0}, {"date": "2017-03-22", "close": 0.235, "volume": 2419313.0}, {"date": "2017-03-23", "close": 0.23, "volume": 427823.0}, {"date": "2017-03-24", "close": 0.22, "volume": 497680.0}, {"date": "2017-03-27", "close": 0.23, "volume": 627131.0}, {"date": "2017-03-28", "close": 0.23, "volume": 444995.0}, {"date": "2017-03-29", "close": 0.24, "volume": 222492.0}, {"date": "2017-03-30", "close": 0.255, "volume": 2962900.0}, {"date": "2017-03-31", "close": 0.265, "volume": 1869568.0}, {"date": "2017-04-03", "close": 0.27, "volume": 1006946.0}, {"date": "2017-04-04", "close": 0.27, "volume": 5969522.0}, {"date": "2017-04-05", "close": 0.28, "volume": 1467704.0}, {"date": "2017-04-06", "close": 0.28, "volume": 805305.0}, {"date": "2017-04-07", "close": 0.29, "volume": 885943.0}, {"date": "2017-04-10", "close": 0.29, "volume": 1242704.0}, {"date": "2017-04-11", "close": 0.27, "volume": 570910.0}, {"date": "2017-04-12", "close": 0.27, "volume": 185076.0}, {"date": "2017-04-13", "close": 0.265, "volume": 590402.0}, {"date": "2017-04-18", "close": 0.255, "volume": 723094.0}, {"date": "2017-04-19", "close": 0.25, "volume": 981914.0}, {"date": "2017-04-20", "close": 0.25, "volume": 241060.0}, {"date": "2017-04-21", "close": 0.25, "volume": 566035.0}, {"date": "2017-04-24", "close": 0.255, "volume": 186655.0}, {"date": "2017-04-26", "close": 0.235, "volume": 598655.0}, {"date": "2017-04-27", "close": 0.23, "volume": 356129.0}, {"date": "2017-04-28", "close": 0.24, "volume": 499154.0}, {"date": "2017-05-01", "close": 0.26, "volume": 680729.0}, {"date": "2017-05-02", "close": 0.25, "volume": 78632.0}, {"date": "2017-05-03", "close": 0.245, "volume": 347012.0}, {"date": "2017-05-04", "close": 0.245, "volume": 303654.0}, {"date": "2017-05-05", "close": 0.22, "volume": 883009.0}, {"date": "2017-05-08", "close": 0.22, "volume": 561694.0}, {"date": "2017-05-09", "close": 0.22, "volume": 1125760.0}, {"date": "2017-05-10", "close": 0.235, "volume": 405091.0}, {"date": "2017-05-11", "close": 0.245, "volume": 155987.0}, {"date": "2017-05-12", "close": 0.255, "volume": 328669.0}, {"date": "2017-05-15", "close": 0.25, "volume": 657634.0}, {"date": "2017-05-16", "close": 0.26, "volume": 1972760.0}, {"date": "2017-05-17", "close": 0.265, "volume": 1069851.0}, {"date": "2017-05-18", "close": 0.27, "volume": 2025957.0}, {"date": "2017-05-19", "close": 0.265, "volume": 749227.0}, {"date": "2017-05-22", "close": 0.265, "volume": 306849.0}, {"date": "2017-05-23", "close": 0.28, "volume": 1073527.0}, {"date": "2017-05-24", "close": 0.275, "volume": 673936.0}, {"date": "2017-05-25", "close": 0.275, "volume": 733197.0}, {"date": "2017-05-26", "close": 0.275, "volume": 457796.0}, {"date": "2017-05-29", "close": 0.27, "volume": 436958.0}, {"date": "2017-05-30", "close": 0.275, "volume": 184414.0}, {"date": "2017-05-31", "close": 0.275, "volume": 469241.0}, {"date": "2017-06-01", "close": 0.28, "volume": 701284.0}, {"date": "2017-06-02", "close": 0.295, "volume": 681466.0}, {"date": "2017-06-05", "close": 0.295, "volume": 468464.0}, {"date": "2017-06-06", "close": 0.295, "volume": 1058063.0}, {"date": "2017-06-07", "close": 0.32, "volume": 13077169.0}, {"date": "2017-06-08", "close": 0.315, "volume": 1957830.0}, {"date": "2017-06-09", "close": 0.325, "volume": 326087.0}, {"date": "2017-06-13", "close": 0.34, "volume": 1017251.0}, {"date": "2017-06-14", "close": 0.355, "volume": 3089900.0}, {"date": "2017-06-15", "close": 0.34, "volume": 405336.0}, {"date": "2017-06-16", "close": 0.355, "volume": 319425.0}, {"date": "2017-06-19", "close": 0.345, "volume": 596500.0}, {"date": "2017-06-20", "close": 0.35, "volume": 451041.0}, {"date": "2017-06-21", "close": 0.35, "volume": 169220.0}, {"date": "2017-06-22", "close": 0.365, "volume": 359889.0}, {"date": "2017-06-23", "close": 0.365, "volume": 388851.0}, {"date": "2017-06-26", "close": 0.35, "volume": 819458.0}, {"date": "2017-06-27", "close": 0.36, "volume": 296613.0}, {"date": "2017-06-28", "close": 0.36, "volume": 351589.0}, {"date": "2017-06-29", "close": 0.36, "volume": 158030.0}, {"date": "2017-06-30", "close": 0.355, "volume": 551412.0}, {"date": "2017-07-03", "close": 0.34, "volume": 612306.0}, {"date": "2017-07-04", "close": 0.335, "volume": 1013398.0}, {"date": "2017-07-05", "close": 0.33, "volume": 246110.0}, {"date": "2017-07-06", "close": 0.33, "volume": 153282.0}, {"date": "2017-07-07", "close": 0.34, "volume": 281403.0}, {"date": "2017-07-10", "close": 0.325, "volume": 254934.0}, {"date": "2017-07-11", "close": 0.327, "volume": 265988.0}, {"date": "2017-07-12", "close": 0.34, "volume": 155737.0}, {"date": "2017-07-13", "close": 0.355, "volume": 505267.0}, {"date": "2017-07-14", "close": 0.355, "volume": 617511.0}, {"date": "2017-07-17", "close": 0.355, "volume": 280506.0}, {"date": "2017-07-18", "close": 0.36, "volume": 468928.0}, {"date": "2017-07-19", "close": 0.355, "volume": 658594.0}, {"date": "2017-07-20", "close": 0.355, "volume": 1077674.0}, {"date": "2017-07-21", "close": 0.35, "volume": 528104.0}, {"date": "2017-07-24", "close": 0.35, "volume": 277816.0}, {"date": "2017-07-25", "close": 0.37, "volume": 2657440.0}, {"date": "2017-07-26", "close": 0.36, "volume": 536417.0}, {"date": "2017-07-27", "close": 0.365, "volume": 594240.0}, {"date": "2017-07-28", "close": 0.36, "volume": 308160.0}, {"date": "2017-07-31", "close": 0.355, "volume": 330134.0}, {"date": "2017-08-01", "close": 0.36, "volume": 379686.0}, {"date": "2017-08-02", "close": 0.38, "volume": 337111.0}, {"date": "2017-08-03", "close": 0.37, "volume": 398565.0}, {"date": "2017-08-04", "close": 0.375, "volume": 350668.0}, {"date": "2017-08-07", "close": 0.37, "volume": 179521.0}, {"date": "2017-08-08", "close": 0.37, "volume": 51953.0}, {"date": "2017-08-09", "close": 0.36, "volume": 844210.0}, {"date": "2017-08-10", "close": 0.355, "volume": 336143.0}, {"date": "2017-08-11", "close": 0.36, "volume": 105147.0}, {"date": "2017-08-14", "close": 0.355, "volume": 264987.0}, {"date": "2017-08-15", "close": 0.35, "volume": 296289.0}, {"date": "2017-08-16", "close": 0.365, "volume": 97343.0}, {"date": "2017-08-17", "close": 0.375, "volume": 380543.0}, {"date": "2017-08-18", "close": 0.365, "volume": 549672.0}, {"date": "2017-08-21", "close": 0.37, "volume": 461387.0}, {"date": "2017-08-22", "close": 0.37, "volume": 762283.0}, {"date": "2017-08-23", "close": 0.36, "volume": 233989.0}, {"date": "2017-08-24", "close": 0.365, "volume": 1918301.0}, {"date": "2017-08-25", "close": 0.36, "volume": 350181.0}, {"date": "2017-08-28", "close": 0.36, "volume": 271143.0}, {"date": "2017-08-29", "close": 0.37, "volume": 1391446.0}, {"date": "2017-08-30", "close": 0.36, "volume": 218473.0}, {"date": "2017-08-31", "close": 0.34, "volume": 446301.0}, {"date": "2017-09-01", "close": 0.355, "volume": 203332.0}, {"date": "2017-09-04", "close": 0.35, "volume": 231847.0}, {"date": "2017-09-05", "close": 0.355, "volume": 433965.0}, {"date": "2017-09-06", "close": 0.355, "volume": 292120.0}, {"date": "2017-09-07", "close": 0.36, "volume": 303142.0}, {"date": "2017-09-08", "close": 0.37, "volume": 562012.0}, {"date": "2017-09-11", "close": 0.35, "volume": 321951.0}, {"date": "2017-09-12", "close": 0.365, "volume": 160904.0}, {"date": "2017-09-13", "close": 0.36, "volume": 154563.0}, {"date": "2017-09-14", "close": 0.345, "volume": 359605.0}, {"date": "2017-09-15", "close": 0.355, "volume": 874566.0}, {"date": "2017-09-18", "close": 0.35, "volume": 918447.0}, {"date": "2017-09-19", "close": 0.345, "volume": 963616.0}, {"date": "2017-09-20", "close": 0.35, "volume": 1936976.0}, {"date": "2017-09-21", "close": 0.35, "volume": 854792.0}, {"date": "2017-09-22", "close": 0.35, "volume": 388563.0}, {"date": "2017-09-25", "close": 0.345, "volume": 102944.0}, {"date": "2017-09-26", "close": 0.345, "volume": 239264.0}, {"date": "2017-09-27", "close": 0.34, "volume": 457891.0}, {"date": "2017-09-28", "close": 0.315, "volume": 261111.0}, {"date": "2017-09-29", "close": 0.32, "volume": 1221114.0}, {"date": "2017-10-02", "close": 0.325, "volume": 444637.0}, {"date": "2017-10-03", "close": 0.325, "volume": 1118924.0}, {"date": "2017-10-04", "close": 0.32, "volume": 933407.0}, {"date": "2017-10-05", "close": 0.32, "volume": 748410.0}, {"date": "2017-10-06", "close": 0.33, "volume": 331070.0}, {"date": "2017-10-09", "close": 0.345, "volume": 1498565.0}, {"date": "2017-10-10", "close": 0.34, "volume": 608058.0}, {"date": "2017-10-11", "close": 0.345, "volume": 822890.0}, {"date": "2017-10-12", "close": 0.32, "volume": 801152.0}, {"date": "2017-10-13", "close": 0.35, "volume": 804920.0}, {"date": "2017-10-16", "close": 0.38, "volume": 1938747.0}, {"date": "2017-10-17", "close": 0.37, "volume": 1133369.0}, {"date": "2017-10-18", "close": 0.4, "volume": 7041228.0}, {"date": "2017-10-19", "close": 0.405, "volume": 1310394.0}, {"date": "2017-10-20", "close": 0.44, "volume": 2343061.0}, {"date": "2017-10-23", "close": 0.405, "volume": 2075438.0}, {"date": "2017-10-24", "close": 0.405, "volume": 1077442.0}, {"date": "2017-10-25", "close": 0.405, "volume": 717765.0}, {"date": "2017-10-26", "close": 0.4, "volume": 6069247.0}, {"date": "2017-10-27", "close": 0.4, "volume": 633440.0}, {"date": "2017-10-30", "close": 0.38, "volume": 1168230.0}, {"date": "2017-10-31", "close": 0.385, "volume": 913190.0}, {"date": "2017-11-01", "close": 0.375, "volume": 905379.0}, {"date": "2017-11-02", "close": 0.385, "volume": 726340.0}, {"date": "2017-11-03", "close": 0.39, "volume": 314603.0}, {"date": "2017-11-06", "close": 0.39, "volume": 683574.0}, {"date": "2017-11-07", "close": 0.385, "volume": 433455.0}, {"date": "2017-11-08", "close": 0.38, "volume": 158762.0}, {"date": "2017-11-09", "close": 0.38, "volume": 732141.0}, {"date": "2017-11-10", "close": 0.38, "volume": 1394207.0}, {"date": "2017-11-13", "close": 0.38, "volume": 358195.0}, {"date": "2017-11-14", "close": 0.36, "volume": 1494291.0}, {"date": "2017-11-15", "close": 0.37, "volume": 1100051.0}, {"date": "2017-11-16", "close": 0.365, "volume": 373334.0}, {"date": "2017-11-17", "close": 0.35, "volume": 222663.0}, {"date": "2017-11-20", "close": 0.36, "volume": 498029.0}, {"date": "2017-11-21", "close": 0.35, "volume": 796126.0}, {"date": "2017-11-22", "close": 0.375, "volume": 733008.0}, {"date": "2017-11-23", "close": 0.38, "volume": 1562462.0}, {"date": "2017-11-24", "close": 0.392, "volume": 664588.0}, {"date": "2017-11-27", "close": 0.39, "volume": 675777.0}, {"date": "2017-11-28", "close": 0.4, "volume": 1606807.0}, {"date": "2017-11-29", "close": 0.4, "volume": 1133665.0}, {"date": "2017-11-30", "close": 0.415, "volume": 2262325.0}, {"date": "2017-12-01", "close": 0.42, "volume": 866130.0}, {"date": "2017-12-04", "close": 0.4, "volume": 764348.0}, {"date": "2017-12-05", "close": 0.405, "volume": 1084020.0}, {"date": "2017-12-06", "close": 0.39, "volume": 232515.0}, {"date": "2017-12-07", "close": 0.385, "volume": 496056.0}, {"date": "2017-12-08", "close": 0.4, "volume": 376792.0}, {"date": "2017-12-11", "close": 0.4, "volume": 355059.0}, {"date": "2017-12-12", "close": 0.385, "volume": 114138.0}, {"date": "2017-12-13", "close": 0.4, "volume": 157087.0}, {"date": "2017-12-14", "close": 0.415, "volume": 420614.0}, {"date": "2017-12-15", "close": 0.395, "volume": 152347.0}, {"date": "2017-12-18", "close": 0.385, "volume": 1291706.0}, {"date": "2017-12-19", "close": 0.415, "volume": 774075.0}, {"date": "2017-12-20", "close": 0.4, "volume": 508099.0}, {"date": "2017-12-21", "close": 0.41, "volume": 55868.0}, {"date": "2017-12-22", "close": 0.4, "volume": 66259.0}, {"date": "2017-12-27", "close": 0.4, "volume": 53710.0}, {"date": "2017-12-28", "close": 0.4, "volume": 78139.0}, {"date": "2017-12-29", "close": 0.41, "volume": 42200.0}, {"date": "2018-01-02", "close": 0.42, "volume": 322513.0}, {"date": "2018-01-03", "close": 0.44, "volume": 783105.0}, {"date": "2018-01-04", "close": 0.445, "volume": 1340822.0}, {"date": "2018-01-05", "close": 0.435, "volume": 912692.0}, {"date": "2018-01-08", "close": 0.43, "volume": 597098.0}, {"date": "2018-01-09", "close": 0.45, "volume": 353635.0}, {"date": "2018-01-10", "close": 0.455, "volume": 1197999.0}, {"date": "2018-01-11", "close": 0.44, "volume": 520803.0}, {"date": "2018-01-12", "close": 0.44, "volume": 728866.0}, {"date": "2018-01-15", "close": 0.435, "volume": 282367.0}, {"date": "2018-01-16", "close": 0.43, "volume": 399110.0}, {"date": "2018-01-17", "close": 0.415, "volume": 310921.0}, {"date": "2018-01-18", "close": 0.42, "volume": 410629.0}, {"date": "2018-01-19", "close": 0.415, "volume": 235339.0}, {"date": "2018-01-22", "close": 0.41, "volume": 696735.0}, {"date": "2018-01-23", "close": 0.4, "volume": 734236.0}, {"date": "2018-01-24", "close": 0.4, "volume": 153341.0}, {"date": "2018-01-25", "close": 0.42, "volume": 393117.0}, {"date": "2018-01-29", "close": 0.425, "volume": 215694.0}, {"date": "2018-01-30", "close": 0.425, "volume": 154874.0}, {"date": "2018-01-31", "close": 0.43, "volume": 140579.0}, {"date": "2018-02-01", "close": 0.42, "volume": 199060.0}, {"date": "2018-02-02", "close": 0.43, "volume": 255758.0}, {"date": "2018-02-05", "close": 0.41, "volume": 1086064.0}, {"date": "2018-02-06", "close": 0.4, "volume": 987816.0}, {"date": "2018-02-07", "close": 0.405, "volume": 1422403.0}, {"date": "2018-02-08", "close": 0.405, "volume": 292275.0}, {"date": "2018-02-09", "close": 0.42, "volume": 260733.0}, {"date": "2018-02-12", "close": 0.41, "volume": 77493.0}, {"date": "2018-02-13", "close": 0.4, "volume": 416993.0}, {"date": "2018-02-14", "close": 0.41, "volume": 23714.0}, {"date": "2018-02-15", "close": 0.41, "volume": 163281.0}, {"date": "2018-02-16", "close": 0.395, "volume": 113818.0}, {"date": "2018-02-19", "close": 0.4, "volume": 190068.0}, {"date": "2018-02-20", "close": 0.4, "volume": 223255.0}, {"date": "2018-02-21", "close": 0.395, "volume": 231452.0}, {"date": "2018-02-22", "close": 0.39, "volume": 540397.0}, {"date": "2018-02-23", "close": 0.39, "volume": 637343.0}, {"date": "2018-02-26", "close": 0.38, "volume": 256089.0}, {"date": "2018-02-27", "close": 0.375, "volume": 935574.0}, {"date": "2018-02-28", "close": 0.37, "volume": 366653.0}, {"date": "2018-03-01", "close": 0.385, "volume": 521524.0}, {"date": "2018-03-02", "close": 0.4, "volume": 511096.0}, {"date": "2018-03-05", "close": 0.405, "volume": 154913.0}, {"date": "2018-03-06", "close": 0.41, "volume": 942240.0}, {"date": "2018-03-07", "close": 0.385, "volume": 104184.0}, {"date": "2018-03-08", "close": 0.375, "volume": 851106.0}, {"date": "2018-03-09", "close": 0.39, "volume": 152059.0}, {"date": "2018-03-12", "close": 0.38, "volume": 223979.0}, {"date": "2018-03-13", "close": 0.39, "volume": 396556.0}, {"date": "2018-03-14", "close": 0.377, "volume": 305134.0}, {"date": "2018-03-15", "close": 0.37, "volume": 383592.0}, {"date": "2018-03-16", "close": 0.38, "volume": 272015.0}, {"date": "2018-03-19", "close": 0.385, "volume": 434384.0}, {"date": "2018-03-20", "close": 0.405, "volume": 387022.0}, {"date": "2018-03-21", "close": 0.41, "volume": 457944.0}, {"date": "2018-03-22", "close": 0.41, "volume": 406092.0}, {"date": "2018-03-23", "close": 0.41, "volume": 1000838.0}, {"date": "2018-03-26", "close": 0.4, "volume": 29741.0}, {"date": "2018-03-27", "close": 0.4, "volume": 225402.0}, {"date": "2018-03-28", "close": 0.395, "volume": 254134.0}, {"date": "2018-03-29", "close": 0.38, "volume": 366612.0}, {"date": "2018-04-03", "close": 0.375, "volume": 215636.0}, {"date": "2018-04-04", "close": 0.38, "volume": 288008.0}, {"date": "2018-04-05", "close": 0.375, "volume": 329362.0}, {"date": "2018-04-06", "close": 0.38, "volume": 242591.0}, {"date": "2018-04-09", "close": 0.385, "volume": 360922.0}, {"date": "2018-04-10", "close": 0.385, "volume": 819523.0}, {"date": "2018-04-11", "close": 0.37, "volume": 716477.0}, {"date": "2018-04-12", "close": 0.382, "volume": 403237.0}, {"date": "2018-04-13", "close": 0.375, "volume": 252306.0}, {"date": "2018-04-16", "close": 0.38, "volume": 584969.0}, {"date": "2018-04-17", "close": 0.385, "volume": 354215.0}, {"date": "2018-04-18", "close": 0.37, "volume": 270106.0}, {"date": "2018-04-19", "close": 0.365, "volume": 618037.0}, {"date": "2018-04-20", "close": 0.36, "volume": 446635.0}, {"date": "2018-04-23", "close": 0.37, "volume": 1089542.0}, {"date": "2018-04-24", "close": 0.37, "volume": 354499.0}, {"date": "2018-04-26", "close": 0.36, "volume": 381330.0}, {"date": "2018-04-27", "close": 0.345, "volume": 613146.0}, {"date": "2018-04-30", "close": 0.34, "volume": 584056.0}, {"date": "2018-05-01", "close": 0.345, "volume": 852661.0}, {"date": "2018-05-02", "close": 0.345, "volume": 151778.0}, {"date": "2018-05-07", "close": 0.35, "volume": 4754229.0}, {"date": "2018-05-08", "close": 0.35, "volume": 2528255.0}, {"date": "2018-05-09", "close": 0.355, "volume": 527845.0}, {"date": "2018-05-10", "close": 0.36, "volume": 426383.0}, {"date": "2018-05-11", "close": 0.355, "volume": 251135.0}, {"date": "2018-05-14", "close": 0.36, "volume": 262250.0}, {"date": "2018-05-15", "close": 0.355, "volume": 1185488.0}, {"date": "2018-05-16", "close": 0.355, "volume": 2656660.0}, {"date": "2018-05-17", "close": 0.35, "volume": 2466302.0}, {"date": "2018-05-18", "close": 0.345, "volume": 138862.0}, {"date": "2018-05-21", "close": 0.335, "volume": 713249.0}, {"date": "2018-05-22", "close": 0.32, "volume": 1852386.0}, {"date": "2018-05-23", "close": 0.33, "volume": 6298225.0}, {"date": "2018-05-24", "close": 0.335, "volume": 99405.0}, {"date": "2018-05-25", "close": 0.35, "volume": 3558889.0}, {"date": "2018-05-28", "close": 0.345, "volume": 1128960.0}, {"date": "2018-05-29", "close": 0.34, "volume": 1109756.0}, {"date": "2018-05-30", "close": 0.335, "volume": 1175059.0}, {"date": "2018-05-31", "close": 0.335, "volume": 1145028.0}, {"date": "2018-06-01", "close": 0.335, "volume": 5150622.0}, {"date": "2018-06-04", "close": 0.32, "volume": 1811439.0}, {"date": "2018-06-05", "close": 0.315, "volume": 3974049.0}, {"date": "2018-06-06", "close": 0.315, "volume": 3170546.0}, {"date": "2018-06-07", "close": 0.315, "volume": 1659800.0}, {"date": "2018-06-08", "close": 0.31, "volume": 240861.0}, {"date": "2018-06-12", "close": 0.31, "volume": 247483.0}, {"date": "2018-06-13", "close": 0.315, "volume": 1614288.0}, {"date": "2018-06-14", "close": 0.305, "volume": 1686023.0}, {"date": "2018-06-15", "close": 0.305, "volume": 1498512.0}, {"date": "2018-06-18", "close": 0.3, "volume": 1058394.0}, {"date": "2018-06-19", "close": 0.3, "volume": 2466793.0}, {"date": "2018-06-20", "close": 0.3, "volume": 538344.0}, {"date": "2018-06-21", "close": 0.33, "volume": 954689.0}, {"date": "2018-06-22", "close": 0.35, "volume": 3711284.0}, {"date": "2018-06-25", "close": 0.34, "volume": 1299839.0}, {"date": "2018-06-26", "close": 0.33, "volume": 1612273.0}, {"date": "2018-06-27", "close": 0.33, "volume": 405205.0}, {"date": "2018-06-28", "close": 0.36, "volume": 2172131.0}, {"date": "2018-06-29", "close": 0.38, "volume": 1389238.0}, {"date": "2018-07-02", "close": 0.37, "volume": 1764017.0}, {"date": "2018-07-03", "close": 0.37, "volume": 442781.0}, {"date": "2018-07-04", "close": 0.38, "volume": 356863.0}, {"date": "2018-07-05", "close": 0.37, "volume": 985767.0}, {"date": "2018-07-06", "close": 0.375, "volume": 593385.0}, {"date": "2018-07-09", "close": 0.38, "volume": 764506.0}, {"date": "2018-07-10", "close": 0.37, "volume": 1851006.0}, {"date": "2018-07-11", "close": 0.37, "volume": 1205219.0}, {"date": "2018-07-12", "close": 0.37, "volume": 473794.0}, {"date": "2018-07-13", "close": 0.375, "volume": 357449.0}, {"date": "2018-07-16", "close": 0.36, "volume": 218862.0}, {"date": "2018-07-17", "close": 0.35, "volume": 924489.0}, {"date": "2018-07-18", "close": 0.35, "volume": 1047519.0}, {"date": "2018-07-19", "close": 0.345, "volume": 523357.0}, {"date": "2018-07-20", "close": 0.35, "volume": 497366.0}, {"date": "2018-07-23", "close": 0.345, "volume": 187754.0}, {"date": "2018-07-24", "close": 0.345, "volume": 112660.0}, {"date": "2018-07-25", "close": 0.345, "volume": 371240.0}, {"date": "2018-07-26", "close": 0.335, "volume": 355489.0}, {"date": "2018-07-27", "close": 0.34, "volume": 750061.0}, {"date": "2018-07-30", "close": 0.34, "volume": 661359.0}, {"date": "2018-07-31", "close": 0.32, "volume": 1258749.0}, {"date": "2018-08-01", "close": 0.32, "volume": 1806389.0}, {"date": "2018-08-02", "close": 0.315, "volume": 448755.0}, {"date": "2018-08-03", "close": 0.32, "volume": 881524.0}, {"date": "2018-08-06", "close": 0.33, "volume": 1817999.0}, {"date": "2018-08-07", "close": 0.33, "volume": 1181880.0}, {"date": "2018-08-08", "close": 0.33, "volume": 728115.0}, {"date": "2018-08-09", "close": 0.325, "volume": 288696.0}, {"date": "2018-08-10", "close": 0.32, "volume": 487764.0}, {"date": "2018-08-13", "close": 0.315, "volume": 597823.0}, {"date": "2018-08-14", "close": 0.32, "volume": 1567417.0}, {"date": "2018-08-15", "close": 0.32, "volume": 378835.0}, {"date": "2018-08-16", "close": 0.3, "volume": 864846.0}, {"date": "2018-08-17", "close": 0.305, "volume": 1330061.0}, {"date": "2018-08-20", "close": 0.305, "volume": 665618.0}, {"date": "2018-08-21", "close": 0.32, "volume": 1642646.0}, {"date": "2018-08-22", "close": 0.31, "volume": 700353.0}, {"date": "2018-08-23", "close": 0.31, "volume": 1112042.0}, {"date": "2018-08-24", "close": 0.305, "volume": 432954.0}, {"date": "2018-08-27", "close": 0.31, "volume": 1124736.0}, {"date": "2018-08-28", "close": 0.31, "volume": 1233878.0}, {"date": "2018-08-29", "close": 0.31, "volume": 2857151.0}, {"date": "2018-08-30", "close": 0.315, "volume": 5472364.0}, {"date": "2018-08-31", "close": 0.315, "volume": 1557379.0}, {"date": "2018-09-03", "close": 0.31, "volume": 600677.0}, {"date": "2018-09-04", "close": 0.31, "volume": 212611.0}, {"date": "2018-09-05", "close": 0.295, "volume": 3291908.0}, {"date": "2018-09-06", "close": 0.295, "volume": 2062968.0}, {"date": "2018-09-07", "close": 0.3, "volume": 614099.0}, {"date": "2018-09-10", "close": 0.3, "volume": 270016.0}, {"date": "2018-09-11", "close": 0.31, "volume": 379462.0}, {"date": "2018-09-12", "close": 0.295, "volume": 274836.0}, {"date": "2018-09-13", "close": 0.295, "volume": 1410784.0}, {"date": "2018-09-14", "close": 0.295, "volume": 375811.0}, {"date": "2018-09-17", "close": 0.29, "volume": 354238.0}, {"date": "2018-09-18", "close": 0.295, "volume": 747562.0}, {"date": "2018-09-19", "close": 0.29, "volume": 1433505.0}, {"date": "2018-09-20", "close": 0.295, "volume": 504217.0}, {"date": "2018-09-21", "close": 0.295, "volume": 208717.0}, {"date": "2018-09-24", "close": 0.295, "volume": 101759.0}, {"date": "2018-09-25", "close": 0.29, "volume": 236656.0}, {"date": "2018-09-26", "close": 0.285, "volume": 2670682.0}, {"date": "2018-09-27", "close": 0.285, "volume": 506950.0}, {"date": "2018-09-28", "close": 0.28, "volume": 394490.0}, {"date": "2018-10-01", "close": 0.28, "volume": 297671.0}, {"date": "2018-10-02", "close": 0.28, "volume": 257995.0}, {"date": "2018-10-03", "close": 0.28, "volume": 463522.0}, {"date": "2018-10-04", "close": 0.28, "volume": 926689.0}, {"date": "2018-10-05", "close": 0.295, "volume": 1090043.0}, {"date": "2018-10-08", "close": 0.29, "volume": 298272.0}, {"date": "2018-10-09", "close": 0.285, "volume": 305703.0}, {"date": "2018-10-10", "close": 0.29, "volume": 356691.0}, {"date": "2018-10-11", "close": 0.28, "volume": 425422.0}, {"date": "2018-10-12", "close": 0.295, "volume": 212849.0}, {"date": "2018-10-15", "close": 0.285, "volume": 204173.0}, {"date": "2018-10-16", "close": 0.27, "volume": 801828.0}, {"date": "2018-10-17", "close": 0.265, "volume": 921287.0}, {"date": "2018-10-18", "close": 0.27, "volume": 339623.0}, {"date": "2018-10-19", "close": 0.265, "volume": 500141.0}, {"date": "2018-10-22", "close": 0.285, "volume": 2924700.0}, {"date": "2018-10-23", "close": 0.285, "volume": 400816.0}, {"date": "2018-10-24", "close": 0.275, "volume": 196409.0}, {"date": "2018-10-25", "close": 0.28, "volume": 456312.0}, {"date": "2018-10-26", "close": 0.285, "volume": 365198.0}, {"date": "2018-10-29", "close": 0.275, "volume": 727142.0}, {"date": "2018-10-30", "close": 0.29, "volume": 1280027.0}, {"date": "2018-10-31", "close": 0.275, "volume": 141613.0}, {"date": "2018-11-01", "close": 0.27, "volume": 818410.0}, {"date": "2018-11-02", "close": 0.28, "volume": 220875.0}, {"date": "2018-11-05", "close": 0.28, "volume": 1173602.0}, {"date": "2018-11-06", "close": 0.285, "volume": 318103.0}, {"date": "2018-11-07", "close": 0.285, "volume": 807020.0}, {"date": "2018-11-08", "close": 0.28, "volume": 292904.0}, {"date": "2018-11-09", "close": 0.285, "volume": 245067.0}, {"date": "2018-11-12", "close": 0.28, "volume": 154587.0}, {"date": "2018-11-13", "close": 0.275, "volume": 324325.0}, {"date": "2018-11-14", "close": 0.275, "volume": 113780.0}, {"date": "2018-11-15", "close": 0.285, "volume": 1953448.0}, {"date": "2018-11-16", "close": 0.285, "volume": 516854.0}, {"date": "2018-11-19", "close": 0.285, "volume": 359623.0}, {"date": "2018-11-20", "close": 0.29, "volume": 488020.0}, {"date": "2018-11-21", "close": 0.29, "volume": 3919909.0}, {"date": "2018-11-22", "close": 0.305, "volume": 396671.0}, {"date": "2018-11-23", "close": 0.3, "volume": 188170.0}, {"date": "2018-11-26", "close": 0.3, "volume": 986757.0}, {"date": "2018-11-27", "close": 0.295, "volume": 745886.0}, {"date": "2018-11-28", "close": 0.28, "volume": 952139.0}, {"date": "2018-11-29", "close": 0.295, "volume": 412407.0}, {"date": "2018-11-30", "close": 0.3, "volume": 193665.0}, {"date": "2018-12-03", "close": 0.295, "volume": 222127.0}, {"date": "2018-12-06", "close": 0.25, "volume": 3525246.0}, {"date": "2018-12-07", "close": 0.25, "volume": 1329152.0}, {"date": "2018-12-10", "close": 0.25, "volume": 4649775.0}, {"date": "2018-12-11", "close": 0.245, "volume": 345976.0}, {"date": "2018-12-12", "close": 0.24, "volume": 345239.0}, {"date": "2018-12-13", "close": 0.24, "volume": 279750.0}, {"date": "2018-12-14", "close": 0.24, "volume": 1020951.0}, {"date": "2018-12-17", "close": 0.23, "volume": 431829.0}, {"date": "2018-12-18", "close": 0.24, "volume": 360668.0}, {"date": "2018-12-19", "close": 0.25, "volume": 657330.0}, {"date": "2018-12-20", "close": 0.245, "volume": 1363865.0}, {"date": "2018-12-21", "close": 0.245, "volume": 648560.0}, {"date": "2018-12-24", "close": 0.245, "volume": 260761.0}, {"date": "2018-12-27", "close": 0.25, "volume": 102709.0}, {"date": "2018-12-28", "close": 0.25, "volume": 808698.0}, {"date": "2018-12-31", "close": 0.25, "volume": 706391.0}, {"date": "2019-01-02", "close": 0.245, "volume": 247018.0}, {"date": "2019-01-03", "close": 0.24, "volume": 963656.0}, {"date": "2019-01-04", "close": 0.245, "volume": 576765.0}, {"date": "2019-01-07", "close": 0.235, "volume": 507701.0}, {"date": "2019-01-08", "close": 0.24, "volume": 559011.0}, {"date": "2019-01-09", "close": 0.23, "volume": 2015594.0}, {"date": "2019-01-10", "close": 0.235, "volume": 225318.0}, {"date": "2019-01-11", "close": 0.24, "volume": 890233.0}, {"date": "2019-01-14", "close": 0.235, "volume": 1047662.0}, {"date": "2019-01-15", "close": 0.235, "volume": 114527.0}, {"date": "2019-01-16", "close": 0.235, "volume": 266956.0}, {"date": "2019-01-17", "close": 0.235, "volume": 723277.0}, {"date": "2019-01-18", "close": 0.225, "volume": 3030001.0}, {"date": "2019-01-21", "close": 0.225, "volume": 646443.0}, {"date": "2019-01-22", "close": 0.215, "volume": 1832559.0}, {"date": "2019-01-23", "close": 0.22, "volume": 187870.0}, {"date": "2019-01-24", "close": 0.23, "volume": 374120.0}, {"date": "2019-01-25", "close": 0.22, "volume": 63421.0}, {"date": "2019-01-29", "close": 0.235, "volume": 367292.0}, {"date": "2019-01-30", "close": 0.24, "volume": 1438993.0}, {"date": "2019-01-31", "close": 0.235, "volume": 105423.0}, {"date": "2019-02-01", "close": 0.24, "volume": 583450.0}, {"date": "2019-02-04", "close": 0.225, "volume": 681455.0}, {"date": "2019-02-05", "close": 0.22, "volume": 336369.0}, {"date": "2019-02-06", "close": 0.23, "volume": 1454332.0}, {"date": "2019-02-07", "close": 0.23, "volume": 2322040.0}, {"date": "2019-02-08", "close": 0.23, "volume": 869924.0}, {"date": "2019-02-11", "close": 0.235, "volume": 476492.0}, {"date": "2019-02-12", "close": 0.245, "volume": 3390314.0}, {"date": "2019-02-13", "close": 0.255, "volume": 3472384.0}, {"date": "2019-02-14", "close": 0.26, "volume": 1574783.0}, {"date": "2019-02-15", "close": 0.25, "volume": 1377099.0}, {"date": "2019-02-18", "close": 0.25, "volume": 2614807.0}, {"date": "2019-02-19", "close": 0.255, "volume": 1385419.0}, {"date": "2019-02-20", "close": 0.265, "volume": 2108072.0}, {"date": "2019-02-21", "close": 0.265, "volume": 527703.0}, {"date": "2019-02-22", "close": 0.28, "volume": 2075493.0}, {"date": "2019-02-25", "close": 0.285, "volume": 3143022.0}, {"date": "2019-02-26", "close": 0.29, "volume": 3424871.0}, {"date": "2019-02-27", "close": 0.275, "volume": 740637.0}, {"date": "2019-02-28", "close": 0.27, "volume": 260261.0}, {"date": "2019-03-01", "close": 0.275, "volume": 506619.0}, {"date": "2019-03-04", "close": 0.27, "volume": 484320.0}, {"date": "2019-03-05", "close": 0.275, "volume": 806550.0}, {"date": "2019-03-06", "close": 0.265, "volume": 141528.0}, {"date": "2019-03-07", "close": 0.265, "volume": 351031.0}, {"date": "2019-03-08", "close": 0.28, "volume": 236467.0}, {"date": "2019-03-11", "close": 0.275, "volume": 383634.0}, {"date": "2019-03-12", "close": 0.265, "volume": 446656.0}, {"date": "2019-03-13", "close": 0.265, "volume": 1122626.0}, {"date": "2019-03-14", "close": 0.27, "volume": 1878888.0}, {"date": "2019-03-15", "close": 0.275, "volume": 4245852.0}, {"date": "2019-03-18", "close": 0.28, "volume": 1947210.0}, {"date": "2019-03-19", "close": 0.285, "volume": 3870649.0}, {"date": "2019-03-20", "close": 0.29, "volume": 1173216.0}, {"date": "2019-03-21", "close": 0.295, "volume": 2952393.0}, {"date": "2019-03-22", "close": 0.295, "volume": 3671583.0}, {"date": "2019-03-25", "close": 0.3, "volume": 4289784.0}, {"date": "2019-03-26", "close": 0.34, "volume": 5860913.0}, {"date": "2019-03-27", "close": 0.325, "volume": 6996361.0}, {"date": "2019-03-28", "close": 0.33, "volume": 3901875.0}, {"date": "2019-03-29", "close": 0.32, "volume": 2316207.0}, {"date": "2019-04-01", "close": 0.325, "volume": 4889377.0}, {"date": "2019-04-02", "close": 0.325, "volume": 2114167.0}, {"date": "2019-04-03", "close": 0.325, "volume": 688923.0}, {"date": "2019-04-04", "close": 0.31, "volume": 3217805.0}, {"date": "2019-04-05", "close": 0.325, "volume": 1109404.0}, {"date": "2019-04-08", "close": 0.325, "volume": 2329444.0}, {"date": "2019-04-09", "close": 0.32, "volume": 201879.0}, {"date": "2019-04-10", "close": 0.315, "volume": 312098.0}, {"date": "2019-04-11", "close": 0.32, "volume": 856395.0}, {"date": "2019-04-12", "close": 0.325, "volume": 549847.0}, {"date": "2019-04-15", "close": 0.325, "volume": 1805194.0}, {"date": "2019-04-16", "close": 0.325, "volume": 2106769.0}, {"date": "2019-04-17", "close": 0.315, "volume": 1125608.0}, {"date": "2019-04-18", "close": 0.32, "volume": 1169521.0}, {"date": "2019-04-23", "close": 0.305, "volume": 966569.0}, {"date": "2019-04-24", "close": 0.295, "volume": 960286.0}, {"date": "2019-04-26", "close": 0.295, "volume": 465129.0}, {"date": "2019-04-29", "close": 0.3, "volume": 1684580.0}, {"date": "2019-04-30", "close": 0.275, "volume": 663663.0}, {"date": "2019-05-01", "close": 0.29, "volume": 308183.0}, {"date": "2019-05-02", "close": 0.295, "volume": 615520.0}, {"date": "2019-05-03", "close": 0.305, "volume": 3261681.0}, {"date": "2019-05-06", "close": 0.3, "volume": 3965224.0}, {"date": "2019-05-07", "close": 0.3, "volume": 897828.0}, {"date": "2019-05-08", "close": 0.3, "volume": 91713.0}, {"date": "2019-05-09", "close": 0.3, "volume": 621104.0}, {"date": "2019-05-10", "close": 0.31, "volume": 733784.0}, {"date": "2019-05-13", "close": 0.305, "volume": 749973.0}, {"date": "2019-05-14", "close": 0.315, "volume": 2160938.0}, {"date": "2019-05-15", "close": 0.315, "volume": 804522.0}, {"date": "2019-05-16", "close": 0.31, "volume": 957262.0}, {"date": "2019-05-17", "close": 0.305, "volume": 692593.0}, {"date": "2019-05-20", "close": 0.31, "volume": 707298.0}, {"date": "2019-05-21", "close": 0.315, "volume": 739810.0}, {"date": "2019-05-22", "close": 0.33, "volume": 1989178.0}, {"date": "2019-05-23", "close": 0.315, "volume": 423702.0}, {"date": "2019-05-24", "close": 0.315, "volume": 295026.0}, {"date": "2019-05-27", "close": 0.31, "volume": 502321.0}, {"date": "2019-05-28", "close": 0.3, "volume": 1077887.0}, {"date": "2019-05-29", "close": 0.285, "volume": 1334941.0}, {"date": "2019-05-30", "close": 0.29, "volume": 213949.0}, {"date": "2019-05-31", "close": 0.285, "volume": 877916.0}, {"date": "2019-06-03", "close": 0.295, "volume": 958308.0}, {"date": "2019-06-04", "close": 0.29, "volume": 571398.0}, {"date": "2019-06-05", "close": 0.285, "volume": 739941.0}, {"date": "2019-06-06", "close": 0.285, "volume": 180828.0}, {"date": "2019-06-07", "close": 0.275, "volume": 437489.0}, {"date": "2019-06-11", "close": 0.275, "volume": 451517.0}, {"date": "2019-06-12", "close": 0.31, "volume": 2193451.0}, {"date": "2019-06-13", "close": 0.29, "volume": 207780.0}, {"date": "2019-06-14", "close": 0.295, "volume": 1123580.0}, {"date": "2019-06-17", "close": 0.295, "volume": 357770.0}, {"date": "2019-06-18", "close": 0.295, "volume": 921030.0}, {"date": "2019-06-19", "close": 0.28, "volume": 1764945.0}, {"date": "2019-06-20", "close": 0.325, "volume": 4518149.0}, {"date": "2019-06-21", "close": 0.315, "volume": 2592793.0}, {"date": "2019-06-24", "close": 0.315, "volume": 1920060.0}, {"date": "2019-06-25", "close": 0.33, "volume": 3311755.0}, {"date": "2019-06-26", "close": 0.32, "volume": 1467226.0}, {"date": "2019-06-27", "close": 0.33, "volume": 249465.0}, {"date": "2019-06-28", "close": 0.325, "volume": 4037023.0}, {"date": "2019-07-01", "close": 0.31, "volume": 1210716.0}, {"date": "2019-07-02", "close": 0.32, "volume": 693100.0}, {"date": "2019-07-03", "close": 0.34, "volume": 2512916.0}, {"date": "2019-07-04", "close": 0.335, "volume": 1003448.0}, {"date": "2019-07-05", "close": 0.375, "volume": 3731774.0}, {"date": "2019-07-08", "close": 0.34, "volume": 2829481.0}, {"date": "2019-07-09", "close": 0.35, "volume": 2897491.0}, {"date": "2019-07-10", "close": 0.35, "volume": 1582688.0}, {"date": "2019-07-11", "close": 0.365, "volume": 3375557.0}, {"date": "2019-07-12", "close": 0.36, "volume": 889643.0}, {"date": "2019-07-15", "close": 0.345, "volume": 1342880.0}, {"date": "2019-07-16", "close": 0.35, "volume": 1676638.0}, {"date": "2019-07-17", "close": 0.345, "volume": 1327500.0}, {"date": "2019-07-18", "close": 0.37, "volume": 1414019.0}, {"date": "2019-07-19", "close": 0.39, "volume": 3897020.0}, {"date": "2019-07-22", "close": 0.38, "volume": 1454345.0}, {"date": "2019-07-23", "close": 0.385, "volume": 2064504.0}, {"date": "2019-07-24", "close": 0.375, "volume": 2035405.0}, {"date": "2019-07-25", "close": 0.365, "volume": 975257.0}, {"date": "2019-07-26", "close": 0.365, "volume": 888241.0}, {"date": "2019-07-29", "close": 0.36, "volume": 1143173.0}, {"date": "2019-07-30", "close": 0.37, "volume": 7866156.0}, {"date": "2019-07-31", "close": 0.36, "volume": 1540575.0}, {"date": "2019-08-01", "close": 0.36, "volume": 1359746.0}, {"date": "2019-08-02", "close": 0.38, "volume": 2804481.0}, {"date": "2019-08-05", "close": 0.385, "volume": 3356256.0}, {"date": "2019-08-06", "close": 0.37, "volume": 2724985.0}, {"date": "2019-08-07", "close": 0.39, "volume": 2240667.0}, {"date": "2019-08-08", "close": 0.42, "volume": 6341787.0}, {"date": "2019-08-09", "close": 0.44, "volume": 3131119.0}, {"date": "2019-08-12", "close": 0.44, "volume": 1860122.0}, {"date": "2019-08-13", "close": 0.44, "volume": 2104029.0}, {"date": "2019-08-14", "close": 0.435, "volume": 3159724.0}, {"date": "2019-08-15", "close": 0.45, "volume": 3980683.0}, {"date": "2019-08-16", "close": 0.435, "volume": 2938085.0}, {"date": "2019-08-19", "close": 0.425, "volume": 3987922.0}, {"date": "2019-08-20", "close": 0.44, "volume": 2591624.0}, {"date": "2019-08-21", "close": 0.45, "volume": 4475780.0}, {"date": "2019-08-22", "close": 0.455, "volume": 991345.0}, {"date": "2019-08-23", "close": 0.44, "volume": 1247626.0}, {"date": "2019-08-26", "close": 0.48, "volume": 4550284.0}, {"date": "2019-08-27", "close": 0.46, "volume": 1129592.0}, {"date": "2019-08-28", "close": 0.5, "volume": 9765479.0}, {"date": "2019-08-29", "close": 0.48, "volume": 3521956.0}, {"date": "2019-08-30", "close": 0.48, "volume": 3929190.0}, {"date": "2019-09-02", "close": 0.48, "volume": 5929301.0}, {"date": "2019-09-03", "close": 0.47, "volume": 3013493.0}, {"date": "2019-09-04", "close": 0.465, "volume": 725166.0}, {"date": "2019-09-05", "close": 0.47, "volume": 1494932.0}, {"date": "2019-09-06", "close": 0.465, "volume": 1491636.0}, {"date": "2019-09-09", "close": 0.475, "volume": 1488118.0}, {"date": "2019-09-10", "close": 0.47, "volume": 7803206.0}, {"date": "2019-09-11", "close": 0.485, "volume": 8274125.0}, {"date": "2019-09-12", "close": 0.5, "volume": 22796494.0}, {"date": "2019-09-13", "close": 0.51, "volume": 2217553.0}, {"date": "2019-09-16", "close": 0.55, "volume": 3787702.0}, {"date": "2019-09-17", "close": 0.52, "volume": 3082871.0}, {"date": "2019-09-18", "close": 0.525, "volume": 25692918.0}, {"date": "2019-09-19", "close": 0.5, "volume": 2145574.0}, {"date": "2019-09-20", "close": 0.52, "volume": 14525104.0}, {"date": "2019-09-23", "close": 0.54, "volume": 2084625.0}, {"date": "2019-09-24", "close": 0.54, "volume": 1687539.0}, {"date": "2019-09-25", "close": 0.55, "volume": 7119494.0}, {"date": "2019-09-26", "close": 0.52, "volume": 2819341.0}, {"date": "2019-09-27", "close": 0.49, "volume": 1971012.0}, {"date": "2019-09-30", "close": 0.485, "volume": 11560784.0}, {"date": "2019-10-01", "close": 0.47, "volume": 4238451.0}, {"date": "2019-10-02", "close": 0.47, "volume": 1176852.0}, {"date": "2019-10-03", "close": 0.475, "volume": 10352097.0}, {"date": "2019-10-04", "close": 0.455, "volume": 1133426.0}, {"date": "2019-10-07", "close": 0.475, "volume": 890764.0}, {"date": "2019-10-08", "close": 0.455, "volume": 860942.0}, {"date": "2019-10-09", "close": 0.455, "volume": 1992489.0}, {"date": "2019-10-10", "close": 0.44, "volume": 13289914.0}, {"date": "2019-10-11", "close": 0.445, "volume": 1398861.0}, {"date": "2019-10-14", "close": 0.42, "volume": 2425009.0}, {"date": "2019-10-15", "close": 0.425, "volume": 3046665.0}, {"date": "2019-10-16", "close": 0.44, "volume": 2215505.0}, {"date": "2019-10-17", "close": 0.42, "volume": 3466659.0}, {"date": "2019-10-18", "close": 0.425, "volume": 8232309.0}, {"date": "2019-10-21", "close": 0.435, "volume": 343361.0}, {"date": "2019-10-22", "close": 0.44, "volume": 1678034.0}, {"date": "2019-10-23", "close": 0.45, "volume": 14671795.0}, {"date": "2019-10-24", "close": 0.445, "volume": 1179601.0}, {"date": "2019-10-25", "close": 0.475, "volume": 9494935.0}, {"date": "2019-10-28", "close": 0.455, "volume": 1112456.0}, {"date": "2019-10-29", "close": 0.455, "volume": 892457.0}, {"date": "2019-10-30", "close": 0.45, "volume": 626903.0}, {"date": "2019-10-31", "close": 0.46, "volume": 461906.0}, {"date": "2019-11-01", "close": 0.48, "volume": 1064519.0}, {"date": "2019-11-04", "close": 0.505, "volume": 1712436.0}, {"date": "2019-11-05", "close": 0.485, "volume": 757363.0}, {"date": "2019-11-06", "close": 0.465, "volume": 1240574.0}, {"date": "2019-11-07", "close": 0.45, "volume": 4819376.0}, {"date": "2019-11-08", "close": 0.43, "volume": 4397468.0}, {"date": "2019-11-11", "close": 0.415, "volume": 7938878.0}, {"date": "2019-11-12", "close": 0.42, "volume": 7739579.0}, {"date": "2019-11-13", "close": 0.425, "volume": 3081828.0}, {"date": "2019-11-14", "close": 0.425, "volume": 7504299.0}, {"date": "2019-11-15", "close": 0.43, "volume": 516077.0}, {"date": "2019-11-18", "close": 0.43, "volume": 1127133.0}, {"date": "2019-11-19", "close": 0.435, "volume": 653501.0}, {"date": "2019-11-20", "close": 0.445, "volume": 1206013.0}, {"date": "2019-11-21", "close": 0.435, "volume": 905442.0}, {"date": "2019-11-22", "close": 0.425, "volume": 761183.0}, {"date": "2019-11-25", "close": 0.41, "volume": 8836484.0}, {"date": "2019-11-26", "close": 0.41, "volume": 3322378.0}, {"date": "2019-11-27", "close": 0.4, "volume": 1475143.0}, {"date": "2019-11-28", "close": 0.395, "volume": 3517858.0}, {"date": "2019-11-29", "close": 0.39, "volume": 6965380.0}, {"date": "2019-12-02", "close": 0.41, "volume": 634643.0}, {"date": "2019-12-03", "close": 0.41, "volume": 967660.0}, {"date": "2019-12-04", "close": 0.415, "volume": 10610426.0}, {"date": "2019-12-05", "close": 0.41, "volume": 2356723.0}, {"date": "2019-12-06", "close": 0.415, "volume": 4483305.0}, {"date": "2019-12-09", "close": 0.405, "volume": 997036.0}, {"date": "2019-12-10", "close": 0.405, "volume": 1834798.0}, {"date": "2019-12-11", "close": 0.4, "volume": 354239.0}, {"date": "2019-12-12", "close": 0.405, "volume": 454905.0}, {"date": "2019-12-13", "close": 0.38, "volume": 1432449.0}, {"date": "2019-12-16", "close": 0.385, "volume": 780892.0}, {"date": "2019-12-17", "close": 0.39, "volume": 1621260.0}, {"date": "2019-12-18", "close": 0.395, "volume": 458579.0}, {"date": "2019-12-19", "close": 0.385, "volume": 1647806.0}, {"date": "2019-12-20", "close": 0.405, "volume": 1123330.0}, {"date": "2019-12-23", "close": 0.39, "volume": 769836.0}, {"date": "2019-12-24", "close": 0.425, "volume": 3215103.0}, {"date": "2019-12-27", "close": 0.43, "volume": 2676784.0}, {"date": "2019-12-30", "close": 0.42, "volume": 690222.0}, {"date": "2019-12-31", "close": 0.43, "volume": 1502576.0}, {"date": "2020-01-02", "close": 0.425, "volume": 1117782.0}, {"date": "2020-01-03", "close": 0.47, "volume": 3266391.0}, {"date": "2020-01-06", "close": 0.46, "volume": 3160818.0}, {"date": "2020-01-07", "close": 0.44, "volume": 1355370.0}, {"date": "2020-01-08", "close": 0.45, "volume": 3131195.0}, {"date": "2020-01-09", "close": 0.435, "volume": 1341961.0}, {"date": "2020-01-10", "close": 0.425, "volume": 1525299.0}, {"date": "2020-01-13", "close": 0.415, "volume": 1096096.0}, {"date": "2020-01-14", "close": 0.405, "volume": 4136407.0}, {"date": "2020-01-15", "close": 0.405, "volume": 3324687.0}, {"date": "2020-01-16", "close": 0.395, "volume": 2609654.0}, {"date": "2020-01-17", "close": 0.425, "volume": 1238967.0}, {"date": "2020-01-20", "close": 0.435, "volume": 2015215.0}, {"date": "2020-01-21", "close": 0.425, "volume": 731138.0}, {"date": "2020-01-22", "close": 0.43, "volume": 722239.0}, {"date": "2020-01-23", "close": 0.435, "volume": 1468693.0}, {"date": "2020-01-24", "close": 0.43, "volume": 696078.0}, {"date": "2020-01-28", "close": 0.44, "volume": 1259599.0}, {"date": "2020-01-29", "close": 0.435, "volume": 2154890.0}, {"date": "2020-01-30", "close": 0.45, "volume": 4454080.0}, {"date": "2020-01-31", "close": 0.475, "volume": 10022652.0}, {"date": "2020-02-03", "close": 0.475, "volume": 2426569.0}, {"date": "2020-02-04", "close": 0.46, "volume": 3662223.0}, {"date": "2020-02-05", "close": 0.47, "volume": 1707073.0}, {"date": "2020-02-06", "close": 0.455, "volume": 828705.0}, {"date": "2020-02-07", "close": 0.47, "volume": 515762.0}, {"date": "2020-02-10", "close": 0.495, "volume": 3595681.0}, {"date": "2020-02-11", "close": 0.485, "volume": 2719484.0}, {"date": "2020-02-12", "close": 0.5, "volume": 1962414.0}, {"date": "2020-02-13", "close": 0.525, "volume": 6202373.0}, {"date": "2020-02-14", "close": 0.53, "volume": 7372928.0}, {"date": "2020-02-17", "close": 0.565, "volume": 8320858.0}, {"date": "2020-02-18", "close": 0.55, "volume": 8855877.0}, {"date": "2020-02-19", "close": 0.575, "volume": 6787920.0}, {"date": "2020-02-20", "close": 0.6, "volume": 8889300.0}, {"date": "2020-02-21", "close": 0.585, "volume": 4079795.0}, {"date": "2020-02-24", "close": 0.61, "volume": 7286615.0}, {"date": "2020-02-25", "close": 0.64, "volume": 10183059.0}, {"date": "2020-02-26", "close": 0.625, "volume": 8429122.0}, {"date": "2020-02-27", "close": 0.635, "volume": 2823842.0}, {"date": "2020-02-28", "close": 0.555, "volume": 9393486.0}, {"date": "2020-03-02", "close": 0.53, "volume": 11912054.0}, {"date": "2020-03-03", "close": 0.6, "volume": 4736854.0}, {"date": "2020-03-04", "close": 0.6, "volume": 4416690.0}, {"date": "2020-03-05", "close": 0.6, "volume": 10043229.0}, {"date": "2020-03-06", "close": 0.62, "volume": 8548652.0}, {"date": "2020-03-10", "close": 0.605, "volume": 6938574.0}, {"date": "2020-03-11", "close": 0.565, "volume": 3591224.0}, {"date": "2020-03-12", "close": 0.5, "volume": 6655753.0}, {"date": "2020-03-13", "close": 0.495, "volume": 9164884.0}, {"date": "2020-03-16", "close": 0.42, "volume": 4067006.0}, {"date": "2020-03-17", "close": 0.495, "volume": 7236115.0}, {"date": "2020-03-18", "close": 0.455, "volume": 4317965.0}, {"date": "2020-03-19", "close": 0.455, "volume": 5514559.0}, {"date": "2020-03-20", "close": 0.44, "volume": 2807565.0}, {"date": "2020-03-23", "close": 0.405, "volume": 5098079.0}, {"date": "2020-03-24", "close": 0.455, "volume": 10608604.0}, {"date": "2020-03-25", "close": 0.465, "volume": 8644364.0}, {"date": "2020-03-26", "close": 0.47, "volume": 5863666.0}, {"date": "2020-03-27", "close": 0.44, "volume": 6978655.0}, {"date": "2020-03-30", "close": 0.435, "volume": 6248641.0}, {"date": "2020-03-31", "close": 0.415, "volume": 5014342.0}, {"date": "2020-04-01", "close": 0.44, "volume": 5582824.0}, {"date": "2020-04-02", "close": 0.42, "volume": 3293277.0}, {"date": "2020-04-03", "close": 0.41, "volume": 6959119.0}, {"date": "2020-04-06", "close": 0.42, "volume": 6249857.0}, {"date": "2020-04-07", "close": 0.47, "volume": 6906706.0}, {"date": "2020-04-08", "close": 0.455, "volume": 4791192.0}, {"date": "2020-04-09", "close": 0.46, "volume": 8437687.0}, {"date": "2020-04-14", "close": 0.54, "volume": 13432100.0}, {"date": "2020-04-15", "close": 0.525, "volume": 8376361.0}, {"date": "2020-04-16", "close": 0.51, "volume": 4216432.0}, {"date": "2020-04-17", "close": 0.54, "volume": 7833410.0}, {"date": "2020-04-20", "close": 0.535, "volume": 4207883.0}, {"date": "2020-04-21", "close": 0.525, "volume": 6398792.0}, {"date": "2020-04-22", "close": 0.53, "volume": 3878852.0}, {"date": "2020-04-23", "close": 0.61, "volume": 13887597.0}, {"date": "2020-04-24", "close": 0.605, "volume": 7058517.0}, {"date": "2020-04-27", "close": 0.645, "volume": 9906904.0}, {"date": "2020-04-28", "close": 0.64, "volume": 5552816.0}, {"date": "2020-04-29", "close": 0.74, "volume": 18232644.0}, {"date": "2020-04-30", "close": 0.725, "volume": 5170272.0}, {"date": "2020-05-01", "close": 0.69, "volume": 3707404.0}, {"date": "2020-05-04", "close": 0.76, "volume": 8747858.0}, {"date": "2020-05-05", "close": 0.785, "volume": 4646654.0}, {"date": "2020-05-06", "close": 0.815, "volume": 8586781.0}, {"date": "2020-05-07", "close": 0.82, "volume": 6383956.0}, {"date": "2020-05-08", "close": 0.82, "volume": 6282776.0}, {"date": "2020-05-11", "close": 0.8, "volume": 7502598.0}, {"date": "2020-05-12", "close": 0.78, "volume": 3652687.0}, {"date": "2020-05-13", "close": 0.77, "volume": 3662775.0}, {"date": "2020-05-14", "close": 0.73, "volume": 6989691.0}, {"date": "2020-05-15", "close": 0.77, "volume": 3263870.0}, {"date": "2020-05-18", "close": 0.81, "volume": 5023056.0}, {"date": "2020-05-19", "close": 0.8, "volume": 3567548.0}, {"date": "2020-05-20", "close": 0.795, "volume": 3155514.0}, {"date": "2020-05-21", "close": 0.785, "volume": 2231842.0}, {"date": "2020-05-22", "close": 0.785, "volume": 3607875.0}, {"date": "2020-05-25", "close": 0.805, "volume": 4426374.0}, {"date": "2020-05-26", "close": 0.79, "volume": 2948462.0}, {"date": "2020-05-27", "close": 0.75, "volume": 4960916.0}, {"date": "2020-05-28", "close": 0.77, "volume": 4339163.0}, {"date": "2020-05-29", "close": 0.84, "volume": 8491591.0}, {"date": "2020-06-01", "close": 0.84, "volume": 7287996.0}, {"date": "2020-06-02", "close": 0.9, "volume": 9825567.0}, {"date": "2020-06-03", "close": 0.87, "volume": 6551414.0}, {"date": "2020-06-04", "close": 0.855, "volume": 7635323.0}, {"date": "2020-06-05", "close": 0.9, "volume": 5526314.0}, {"date": "2020-06-09", "close": 0.875, "volume": 7220904.0}, {"date": "2020-06-10", "close": 0.945, "volume": 10039444.0}, {"date": "2020-06-11", "close": 0.945, "volume": 8283207.0}, {"date": "2020-06-12", "close": 0.92, "volume": 7234994.0}, {"date": "2020-06-15", "close": 0.87, "volume": 10174268.0}, {"date": "2020-06-16", "close": 0.875, "volume": 7243678.0}, {"date": "2020-06-17", "close": 0.86, "volume": 7577510.0}, {"date": "2020-06-18", "close": 0.865, "volume": 13601299.0}, {"date": "2020-06-19", "close": 0.87, "volume": 45189440.0}, {"date": "2020-06-22", "close": 0.9, "volume": 6923522.0}, {"date": "2020-06-23", "close": 0.915, "volume": 4118633.0}, {"date": "2020-06-24", "close": 0.96, "volume": 9348268.0}, {"date": "2020-06-25", "close": 0.95, "volume": 6923276.0}, {"date": "2020-06-26", "close": 0.915, "volume": 9614034.0}, {"date": "2020-06-29", "close": 0.915, "volume": 4786116.0}, {"date": "2020-06-30", "close": 0.91, "volume": 4953586.0}, {"date": "2020-07-01", "close": 0.91, "volume": 5489224.0}, {"date": "2020-07-02", "close": 0.885, "volume": 6178781.0}, {"date": "2020-07-03", "close": 0.875, "volume": 3524760.0}, {"date": "2020-07-06", "close": 0.88, "volume": 12627331.0}, {"date": "2020-07-07", "close": 0.905, "volume": 4478290.0}, {"date": "2020-07-08", "close": 0.96, "volume": 28253749.0}, {"date": "2020-07-09", "close": 1.03, "volume": 15373527.0}, {"date": "2020-07-10", "close": 1.045, "volume": 9112674.0}, {"date": "2020-07-13", "close": 1.03, "volume": 9039998.0}, {"date": "2020-07-14", "close": 1.01, "volume": 4203125.0}, {"date": "2020-07-15", "close": 1.045, "volume": 3007415.0}, {"date": "2020-07-16", "close": 1.02, "volume": 1632252.0}, {"date": "2020-07-17", "close": 1.01, "volume": 2829152.0}, {"date": "2020-07-20", "close": 1.02, "volume": 3655784.0}, {"date": "2020-07-21", "close": 1.04, "volume": 6771100.0}, {"date": "2020-07-22", "close": 1.05, "volume": 5848122.0}, {"date": "2020-07-23", "close": 1.05, "volume": 6808069.0}, {"date": "2020-07-24", "close": 1.045, "volume": 3216428.0}, {"date": "2020-07-27", "close": 1.1, "volume": 10306279.0}, {"date": "2020-07-28", "close": 1.07, "volume": 7143378.0}, {"date": "2020-07-29", "close": 1.05, "volume": 4202112.0}, {"date": "2020-07-30", "close": 1.025, "volume": 2996727.0}, {"date": "2020-07-31", "close": 1.045, "volume": 4541279.0}, {"date": "2020-08-03", "close": 1.095, "volume": 3128939.0}, {"date": "2020-08-04", "close": 1.08, "volume": 3954463.0}, {"date": "2020-08-05", "close": 1.11, "volume": 6577507.0}, {"date": "2020-08-06", "close": 1.12, "volume": 9388765.0}, {"date": "2020-08-07", "close": 1.08, "volume": 7122310.0}, {"date": "2020-08-10", "close": 1.08, "volume": 3963769.0}, {"date": "2020-08-11", "close": 1.015, "volume": 8148832.0}, {"date": "2020-08-12", "close": 0.905, "volume": 10143384.0}, {"date": "2020-08-13", "close": 0.95, "volume": 6309910.0}, {"date": "2020-08-14", "close": 0.965, "volume": 3911259.0}, {"date": "2020-08-17", "close": 1.035, "volume": 5245791.0}, {"date": "2020-08-18", "close": 1.08, "volume": 3716224.0}, {"date": "2020-08-19", "close": 1.005, "volume": 5367536.0}, {"date": "2020-08-20", "close": 0.975, "volume": 4812586.0}, {"date": "2020-08-21", "close": 0.97, "volume": 4629050.0}, {"date": "2020-08-24", "close": 0.975, "volume": 3775242.0}, {"date": "2020-08-25", "close": 0.92, "volume": 5954320.0}, {"date": "2020-08-26", "close": 0.885, "volume": 8428678.0}, {"date": "2020-08-27", "close": 0.92, "volume": 3887590.0}, {"date": "2020-08-28", "close": 0.91, "volume": 3614655.0}, {"date": "2020-08-31", "close": 0.95, "volume": 4415118.0}, {"date": "2020-09-01", "close": 1.0, "volume": 6373153.0}, {"date": "2020-09-02", "close": 1.01, "volume": 8930444.0}, {"date": "2020-09-03", "close": 0.99, "volume": 2604758.0}, {"date": "2020-09-04", "close": 1.0, "volume": 4692464.0}, {"date": "2020-09-07", "close": 1.01, "volume": 4554146.0}, {"date": "2020-09-08", "close": 1.0, "volume": 5932241.0}, {"date": "2020-09-09", "close": 1.0, "volume": 2375387.0}, {"date": "2020-09-10", "close": 1.065, "volume": 5644045.0}, {"date": "2020-09-11", "close": 1.055, "volume": 3224307.0}, {"date": "2020-09-14", "close": 1.06, "volume": 5147784.0}, {"date": "2020-09-15", "close": 1.14, "volume": 7332258.0}, {"date": "2020-09-16", "close": 1.135, "volume": 5542612.0}, {"date": "2020-09-17", "close": 1.14, "volume": 8110101.0}, {"date": "2020-09-18", "close": 1.145, "volume": 21959369.0}, {"date": "2020-09-21", "close": 1.115, "volume": 3445911.0}, {"date": "2020-09-22", "close": 1.05, "volume": 6885094.0}, {"date": "2020-09-23", "close": 1.03, "volume": 5338405.0}, {"date": "2020-09-24", "close": 0.985, "volume": 4870359.0}, {"date": "2020-09-25", "close": 1.045, "volume": 2513102.0}, {"date": "2020-09-28", "close": 1.02, "volume": 3251503.0}, {"date": "2020-09-29", "close": 1.015, "volume": 3690053.0}, {"date": "2020-09-30", "close": 1.07, "volume": 8551333.0}, {"date": "2020-10-01", "close": 1.115, "volume": 3468315.0}, {"date": "2020-10-02", "close": 1.105, "volume": 3412395.0}, {"date": "2020-10-05", "close": 1.12, "volume": 4472756.0}, {"date": "2020-10-06", "close": 1.15, "volume": 9788408.0}, {"date": "2020-10-07", "close": 1.15, "volume": 4231837.0}, {"date": "2020-10-08", "close": 1.14, "volume": 2695453.0}, {"date": "2020-10-09", "close": 1.18, "volume": 3045261.0}, {"date": "2020-10-12", "close": 1.21, "volume": 2199185.0}, {"date": "2020-10-13", "close": 1.08, "volume": 8694193.0}, {"date": "2020-10-14", "close": 1.1, "volume": 4279344.0}, {"date": "2020-10-15", "close": 1.09, "volume": 2237118.0}, {"date": "2020-10-16", "close": 1.085, "volume": 2071239.0}, {"date": "2020-10-19", "close": 1.035, "volume": 6093674.0}, {"date": "2020-10-20", "close": 1.04, "volume": 2709004.0}, {"date": "2020-10-21", "close": 1.03, "volume": 4054056.0}, {"date": "2020-10-22", "close": 1.005, "volume": 3980417.0}, {"date": "2020-10-23", "close": 0.98, "volume": 4913735.0}, {"date": "2020-10-26", "close": 0.945, "volume": 3444895.0}, {"date": "2020-10-27", "close": 0.975, "volume": 4548799.0}, {"date": "2020-10-28", "close": 1.05, "volume": 6078585.0}, {"date": "2020-10-29", "close": 1.0, "volume": 3570340.0}, {"date": "2020-10-30", "close": 0.96, "volume": 3758199.0}, {"date": "2020-11-02", "close": 0.935, "volume": 2645636.0}, {"date": "2020-11-03", "close": 1.005, "volume": 4394563.0}, {"date": "2020-11-04", "close": 0.995, "volume": 3477497.0}, {"date": "2020-11-05", "close": 1.02, "volume": 3935035.0}, {"date": "2020-11-06", "close": 1.06, "volume": 7600028.0}, {"date": "2020-11-09", "close": 1.1, "volume": 3936999.0}, {"date": "2020-11-10", "close": 0.995, "volume": 8477316.0}, {"date": "2020-11-11", "close": 1.02, "volume": 4353979.0}, {"date": "2020-11-12", "close": 0.975, "volume": 2866833.0}, {"date": "2020-11-13", "close": 1.025, "volume": 2559856.0}, {"date": "2020-11-16", "close": 1.03, "volume": 267295.0}, {"date": "2020-11-17", "close": 0.985, "volume": 4423835.0}, {"date": "2020-11-18", "close": 0.97, "volume": 2713897.0}, {"date": "2020-11-19", "close": 0.935, "volume": 3386640.0}, {"date": "2020-11-20", "close": 0.935, "volume": 2730550.0}, {"date": "2020-11-23", "close": 0.92, "volume": 3537554.0}, {"date": "2020-11-24", "close": 0.82, "volume": 11439633.0}, {"date": "2020-11-25", "close": 0.82, "volume": 6825970.0}, {"date": "2020-11-26", "close": 0.855, "volume": 10711203.0}, {"date": "2020-11-27", "close": 0.905, "volume": 6603486.0}, {"date": "2020-11-30", "close": 0.885, "volume": 34147455.0}, {"date": "2020-12-01", "close": 0.925, "volume": 3571153.0}, {"date": "2020-12-02", "close": 0.98, "volume": 7531123.0}, {"date": "2020-12-03", "close": 0.97, "volume": 1787606.0}, {"date": "2020-12-04", "close": 0.96, "volume": 2072101.0}, {"date": "2020-12-07", "close": 0.98, "volume": 3962411.0}, {"date": "2020-12-08", "close": 0.99, "volume": 6030752.0}, {"date": "2020-12-09", "close": 0.965, "volume": 2750793.0}, {"date": "2020-12-10", "close": 0.92, "volume": 1671877.0}, {"date": "2020-12-11", "close": 0.955, "volume": 1287015.0}, {"date": "2020-12-14", "close": 0.965, "volume": 5385144.0}, {"date": "2020-12-15", "close": 0.975, "volume": 2839849.0}, {"date": "2020-12-16", "close": 1.0, "volume": 5031808.0}, {"date": "2020-12-17", "close": 1.02, "volume": 5649146.0}, {"date": "2020-12-18", "close": 1.04, "volume": 17721900.0}, {"date": "2020-12-21", "close": 1.055, "volume": 3554726.0}, {"date": "2020-12-22", "close": 1.015, "volume": 2495608.0}, {"date": "2020-12-23", "close": 0.98, "volume": 2562673.0}, {"date": "2020-12-24", "close": 0.99, "volume": 1239876.0}, {"date": "2020-12-29", "close": 0.98, "volume": 1903764.0}, {"date": "2020-12-30", "close": 0.995, "volume": 2912067.0}, {"date": "2020-12-31", "close": 1.045, "volume": 2468518.0}, {"date": "2021-01-04", "close": 1.09, "volume": 3028487.0}, {"date": "2021-01-05", "close": 1.14, "volume": 5969270.0}, {"date": "2021-01-06", "close": 1.12, "volume": 2050540.0}, {"date": "2021-01-07", "close": 1.095, "volume": 2292173.0}, {"date": "2021-01-08", "close": 1.07, "volume": 1481554.0}, {"date": "2021-01-11", "close": 0.99, "volume": 3582230.0}, {"date": "2021-01-12", "close": 0.98, "volume": 1620724.0}, {"date": "2021-01-13", "close": 0.985, "volume": 1733385.0}, {"date": "2021-01-14", "close": 0.96, "volume": 2536871.0}, {"date": "2021-01-15", "close": 0.96, "volume": 2732032.0}, {"date": "2021-01-18", "close": 0.925, "volume": 3052631.0}, {"date": "2021-01-19", "close": 0.92, "volume": 2673881.0}, {"date": "2021-01-20", "close": 0.945, "volume": 2099250.0}, {"date": "2021-01-21", "close": 0.975, "volume": 2871158.0}, {"date": "2021-01-22", "close": 0.975, "volume": 2379509.0}, {"date": "2021-01-25", "close": 0.975, "volume": 1785151.0}, {"date": "2021-01-27", "close": 0.94, "volume": 6325557.0}, {"date": "2021-01-28", "close": 0.9, "volume": 5692853.0}, {"date": "2021-01-29", "close": 0.915, "volume": 4464183.0}, {"date": "2021-02-01", "close": 0.965, "volume": 3213547.0}, {"date": "2021-02-02", "close": 0.945, "volume": 3334915.0}, {"date": "2021-02-03", "close": 0.95, "volume": 2595242.0}, {"date": "2021-02-04", "close": 0.905, "volume": 3197994.0}, {"date": "2021-02-05", "close": 0.875, "volume": 3651385.0}, {"date": "2021-02-08", "close": 0.88, "volume": 2237756.0}, {"date": "2021-02-09", "close": 0.9, "volume": 2799029.0}, {"date": "2021-02-10", "close": 0.88, "volume": 1447253.0}, {"date": "2021-02-11", "close": 0.875, "volume": 3044061.0}, {"date": "2021-02-12", "close": 0.835, "volume": 3108158.0}, {"date": "2021-02-15", "close": 0.845, "volume": 2774703.0}, {"date": "2021-02-16", "close": 0.835, "volume": 2394238.0}, {"date": "2021-02-17", "close": 0.82, "volume": 2906129.0}, {"date": "2021-02-18", "close": 0.82, "volume": 2880891.0}, {"date": "2021-02-19", "close": 0.77, "volume": 4524220.0}, {"date": "2021-02-22", "close": 0.795, "volume": 3996465.0}, {"date": "2021-02-23", "close": 0.825, "volume": 2969698.0}, {"date": "2021-02-24", "close": 0.81, "volume": 2704939.0}, {"date": "2021-02-25", "close": 0.78, "volume": 2156300.0}, {"date": "2021-02-26", "close": 0.805, "volume": 4098804.0}, {"date": "2021-03-01", "close": 0.775, "volume": 5191001.0}, {"date": "2021-03-02", "close": 0.725, "volume": 9857494.0}, {"date": "2021-03-03", "close": 0.795, "volume": 3728758.0}, {"date": "2021-03-04", "close": 0.76, "volume": 2901721.0}, {"date": "2021-03-05", "close": 0.755, "volume": 3443182.0}, {"date": "2021-03-08", "close": 0.78, "volume": 3577652.0}, {"date": "2021-03-09", "close": 0.78, "volume": 4264544.0}, {"date": "2021-03-10", "close": 0.875, "volume": 7404816.0}, {"date": "2021-03-11", "close": 0.895, "volume": 4403916.0}, {"date": "2021-03-12", "close": 0.88, "volume": 2436910.0}, {"date": "2021-03-15", "close": 0.865, "volume": 2466700.0}, {"date": "2021-03-16", "close": 0.895, "volume": 3293842.0}, {"date": "2021-03-17", "close": 0.875, "volume": 4321080.0}, {"date": "2021-03-18", "close": 0.895, "volume": 3457975.0}, {"date": "2021-03-19", "close": 0.87, "volume": 8804590.0}, {"date": "2021-03-22", "close": 0.86, "volume": 3576627.0}, {"date": "2021-03-23", "close": 0.845, "volume": 2422319.0}, {"date": "2021-03-24", "close": 0.86, "volume": 2081316.0}, {"date": "2021-03-25", "close": 0.835, "volume": 2756075.0}, {"date": "2021-03-26", "close": 0.835, "volume": 1778760.0}, {"date": "2021-03-29", "close": 0.83, "volume": 1462146.0}, {"date": "2021-03-30", "close": 0.815, "volume": 2475672.0}, {"date": "2021-03-31", "close": 0.765, "volume": 7163378.0}, {"date": "2021-04-01", "close": 0.825, "volume": 2620594.0}, {"date": "2021-04-06", "close": 0.865, "volume": 6643208.0}, {"date": "2021-04-07", "close": 0.92, "volume": 4612388.0}, {"date": "2021-04-08", "close": 0.965, "volume": 6490180.0}, {"date": "2021-04-09", "close": 1.0, "volume": 4215308.0}, {"date": "2021-04-12", "close": 0.96, "volume": 2840574.0}, {"date": "2021-04-13", "close": 0.96, "volume": 1863050.0}, {"date": "2021-04-14", "close": 1.04, "volume": 6748499.0}, {"date": "2021-04-15", "close": 1.02, "volume": 2839681.0}, {"date": "2021-04-16", "close": 1.035, "volume": 4495015.0}, {"date": "2021-04-19", "close": 1.045, "volume": 5090396.0}, {"date": "2021-04-20", "close": 1.015, "volume": 2087994.0}, {"date": "2021-04-21", "close": 1.02, "volume": 2241827.0}, {"date": "2021-04-22", "close": 1.015, "volume": 5630770.0}, {"date": "2021-04-23", "close": 1.0, "volume": 2116945.0}, {"date": "2021-04-26", "close": 0.985, "volume": 1395991.0}, {"date": "2021-04-27", "close": 0.985, "volume": 2421109.0}, {"date": "2021-04-28", "close": 0.92, "volume": 3526298.0}, {"date": "2021-04-29", "close": 0.985, "volume": 3342013.0}, {"date": "2021-04-30", "close": 0.97, "volume": 2549943.0}, {"date": "2021-05-03", "close": 0.965, "volume": 2069323.0}, {"date": "2021-05-04", "close": 1.01, "volume": 5027006.0}, {"date": "2021-05-05", "close": 0.98, "volume": 2767282.0}, {"date": "2021-05-06", "close": 0.97, "volume": 1083712.0}, {"date": "2021-05-07", "close": 1.005, "volume": 4282995.0}, {"date": "2021-05-10", "close": 1.03, "volume": 1859302.0}, {"date": "2021-05-11", "close": 0.98, "volume": 2772428.0}, {"date": "2021-05-12", "close": 1.005, "volume": 2616863.0}, {"date": "2021-05-13", "close": 0.98, "volume": 5350019.0}, {"date": "2021-05-14", "close": 1.0, "volume": 1656866.0}, {"date": "2021-05-17", "close": 1.035, "volume": 3601772.0}, {"date": "2021-05-18", "close": 1.055, "volume": 4197083.0}, {"date": "2021-05-19", "close": 1.035, "volume": 2030739.0}, {"date": "2021-05-20", "close": 1.09, "volume": 4751437.0}, {"date": "2021-05-21", "close": 1.085, "volume": 3505850.0}, {"date": "2021-05-24", "close": 1.12, "volume": 5184526.0}, {"date": "2021-05-25", "close": 1.085, "volume": 1742677.0}, {"date": "2021-05-26", "close": 1.11, "volume": 5490257.0}, {"date": "2021-05-27", "close": 1.12, "volume": 7925911.0}, {"date": "2021-05-28", "close": 1.06, "volume": 7477216.0}, {"date": "2021-05-31", "close": 1.105, "volume": 2523329.0}, {"date": "2021-06-01", "close": 1.1, "volume": 2858756.0}, {"date": "2021-06-02", "close": 1.09, "volume": 1151326.0}, {"date": "2021-06-03", "close": 1.095, "volume": 1504786.0}, {"date": "2021-06-04", "close": 1.03, "volume": 3255237.0}, {"date": "2021-06-07", "close": 1.02, "volume": 1781122.0}, {"date": "2021-06-08", "close": 1.02, "volume": 1163771.0}, {"date": "2021-06-09", "close": 0.995, "volume": 2290465.0}, {"date": "2021-06-10", "close": 0.96, "volume": 6443630.0}, {"date": "2021-06-11", "close": 0.995, "volume": 4097633.0}, {"date": "2021-06-15", "close": 0.95, "volume": 3202580.0}, {"date": "2021-06-16", "close": 0.91, "volume": 4628856.0}, {"date": "2021-06-17", "close": 0.93, "volume": 24298426.0}, {"date": "2021-06-18", "close": 0.91, "volume": 4870894.0}, {"date": "2021-06-21", "close": 0.92, "volume": 3417789.0}, {"date": "2021-06-22", "close": 0.955, "volume": 2728447.0}, {"date": "2021-06-23", "close": 0.96, "volume": 2418973.0}, {"date": "2021-06-24", "close": 0.99, "volume": 4034494.0}, {"date": "2021-06-25", "close": 1.01, "volume": 4004976.0}, {"date": "2021-06-28", "close": 0.99, "volume": 1489374.0}, {"date": "2021-06-29", "close": 0.99, "volume": 2039378.0}, {"date": "2021-06-30", "close": 0.995, "volume": 2331211.0}, {"date": "2021-07-01", "close": 1.02, "volume": 2979844.0}, {"date": "2021-07-02", "close": 1.01, "volume": 1856541.0}, {"date": "2021-07-05", "close": 1.05, "volume": 2849795.0}, {"date": "2021-07-06", "close": 1.05, "volume": 1688049.0}, {"date": "2021-07-07", "close": 1.11, "volume": 6476990.0}, {"date": "2021-07-08", "close": 1.09, "volume": 3809807.0}, {"date": "2021-07-09", "close": 1.11, "volume": 4910382.0}, {"date": "2021-07-12", "close": 1.11, "volume": 2858656.0}, {"date": "2021-07-13", "close": 1.105, "volume": 2846758.0}, {"date": "2021-07-14", "close": 1.05, "volume": 4242659.0}, {"date": "2021-07-15", "close": 1.08, "volume": 5722071.0}, {"date": "2021-07-16", "close": 1.085, "volume": 2278539.0}, {"date": "2021-07-19", "close": 1.055, "volume": 2040024.0}, {"date": "2021-07-20", "close": 1.09, "volume": 1563118.0}, {"date": "2021-07-21", "close": 1.075, "volume": 1464828.0}, {"date": "2021-07-22", "close": 1.11, "volume": 2922835.0}, {"date": "2021-07-23", "close": 1.115, "volume": 1692767.0}, {"date": "2021-07-26", "close": 1.11, "volume": 1713917.0}, {"date": "2021-07-27", "close": 1.04, "volume": 4285658.0}, {"date": "2021-07-28", "close": 1.02, "volume": 3957605.0}, {"date": "2021-07-29", "close": 1.025, "volume": 2512464.0}, {"date": "2021-07-30", "close": 1.06, "volume": 4190709.0}, {"date": "2021-08-02", "close": 1.09, "volume": 2736702.0}, {"date": "2021-08-03", "close": 1.12, "volume": 3172287.0}, {"date": "2021-08-04", "close": 1.16, "volume": 3559229.0}, {"date": "2021-08-05", "close": 1.135, "volume": 1889635.0}, {"date": "2021-08-06", "close": 1.09, "volume": 2042550.0}, {"date": "2021-08-09", "close": 1.045, "volume": 3095472.0}, {"date": "2021-08-10", "close": 1.035, "volume": 1782330.0}, {"date": "2021-08-11", "close": 1.04, "volume": 3515528.0}, {"date": "2021-08-12", "close": 1.035, "volume": 4464417.0}, {"date": "2021-08-13", "close": 1.02, "volume": 1988574.0}, {"date": "2021-08-16", "close": 1.03, "volume": 7355130.0}, {"date": "2021-08-17", "close": 1.035, "volume": 3529936.0}, {"date": "2021-08-18", "close": 1.055, "volume": 3109364.0}, {"date": "2021-08-19", "close": 1.03, "volume": 3771584.0}, {"date": "2021-08-20", "close": 1.01, "volume": 3178581.0}, {"date": "2021-08-23", "close": 1.03, "volume": 1862428.0}, {"date": "2021-08-24", "close": 1.03, "volume": 2325180.0}, {"date": "2021-08-25", "close": 1.04, "volume": 1779497.0}, {"date": "2021-08-26", "close": 1.03, "volume": 2211101.0}, {"date": "2021-08-27", "close": 1.015, "volume": 2192241.0}, {"date": "2021-08-30", "close": 1.045, "volume": 2129941.0}, {"date": "2021-08-31", "close": 1.06, "volume": 2128218.0}, {"date": "2021-09-01", "close": 1.05, "volume": 2175337.0}, {"date": "2021-09-02", "close": 1.06, "volume": 2372809.0}, {"date": "2021-09-03", "close": 1.045, "volume": 2365192.0}, {"date": "2021-09-06", "close": 1.105, "volume": 5500097.0}, {"date": "2021-09-07", "close": 1.055, "volume": 1884987.0}, {"date": "2021-09-08", "close": 1.025, "volume": 4319498.0}, {"date": "2021-09-09", "close": 1.015, "volume": 3282117.0}, {"date": "2021-09-10", "close": 1.005, "volume": 1942223.0}, {"date": "2021-09-13", "close": 1.005, "volume": 2307240.0}, {"date": "2021-09-14", "close": 1.025, "volume": 3148747.0}, {"date": "2021-09-15", "close": 1.035, "volume": 1696958.0}, {"date": "2021-09-16", "close": 1.01, "volume": 2139675.0}, {"date": "2021-09-17", "close": 0.975, "volume": 6557225.0}, {"date": "2021-09-20", "close": 0.935, "volume": 2929557.0}, {"date": "2021-09-21", "close": 0.955, "volume": 3515914.0}, {"date": "2021-09-22", "close": 0.96, "volume": 2921619.0}, {"date": "2021-09-23", "close": 0.965, "volume": 1655022.0}, {"date": "2021-09-24", "close": 0.92, "volume": 3641603.0}, {"date": "2021-09-27", "close": 0.92, "volume": 2922782.0}, {"date": "2021-09-28", "close": 0.905, "volume": 2132520.0}, {"date": "2021-09-29", "close": 0.935, "volume": 3588250.0}, {"date": "2021-09-30", "close": 0.97, "volume": 4427648.0}, {"date": "2021-10-01", "close": 0.98, "volume": 2148331.0}, {"date": "2021-10-04", "close": 1.025, "volume": 6092790.0}, {"date": "2021-10-05", "close": 1.09, "volume": 5433996.0}, {"date": "2021-10-06", "close": 1.075, "volume": 4123348.0}, {"date": "2021-10-07", "close": 1.14, "volume": 5022053.0}, {"date": "2021-10-08", "close": 1.255, "volume": 9649680.0}, {"date": "2021-10-11", "close": 1.27, "volume": 5829613.0}, {"date": "2021-10-12", "close": 1.3, "volume": 5657045.0}, {"date": "2021-10-13", "close": 1.33, "volume": 5350989.0}, {"date": "2021-10-14", "close": 1.4, "volume": 7358848.0}, {"date": "2021-10-15", "close": 1.44, "volume": 8096367.0}, {"date": "2021-10-18", "close": 1.345, "volume": 9615964.0}, {"date": "2021-10-19", "close": 1.37, "volume": 5332177.0}, {"date": "2021-10-20", "close": 1.39, "volume": 4518645.0}, {"date": "2021-10-21", "close": 1.385, "volume": 4359731.0}, {"date": "2021-10-22", "close": 1.39, "volume": 4090930.0}, {"date": "2021-10-25", "close": 1.395, "volume": 4789324.0}, {"date": "2021-10-28", "close": 1.265, "volume": 17648794.0}, {"date": "2021-10-29", "close": 1.3, "volume": 6826466.0}, {"date": "2021-11-01", "close": 1.29, "volume": 3742029.0}, {"date": "2021-11-02", "close": 1.275, "volume": 2282605.0}, {"date": "2021-11-03", "close": 1.24, "volume": 7823449.0}, {"date": "2021-11-04", "close": 1.25, "volume": 6201335.0}, {"date": "2021-11-05", "close": 1.285, "volume": 3988286.0}, {"date": "2021-11-08", "close": 1.315, "volume": 7637838.0}, {"date": "2021-11-09", "close": 1.375, "volume": 4574386.0}, {"date": "2021-11-10", "close": 1.395, "volume": 6304674.0}, {"date": "2021-11-11", "close": 1.385, "volume": 4008974.0}, {"date": "2021-11-12", "close": 1.4, "volume": 4141251.0}, {"date": "2021-11-15", "close": 1.395, "volume": 5639735.0}, {"date": "2021-11-16", "close": 1.385, "volume": 2975411.0}, {"date": "2021-11-17", "close": 1.4, "volume": 5083114.0}, {"date": "2021-11-18", "close": 1.465, "volume": 7055925.0}, {"date": "2021-11-19", "close": 1.4, "volume": 6002826.0}, {"date": "2021-11-22", "close": 1.41, "volume": 6534478.0}, {"date": "2021-11-23", "close": 1.34, "volume": 4303401.0}, {"date": "2021-11-24", "close": 1.35, "volume": 2569893.0}, {"date": "2021-11-25", "close": 1.3, "volume": 3929610.0}, {"date": "2021-11-26", "close": 1.335, "volume": 3062774.0}, {"date": "2021-11-29", "close": 1.33, "volume": 4531939.0}, {"date": "2021-11-30", "close": 1.305, "volume": 3917701.0}, {"date": "2021-12-01", "close": 1.295, "volume": 4016875.0}, {"date": "2021-12-02", "close": 1.275, "volume": 2807370.0}, {"date": "2021-12-03", "close": 1.255, "volume": 4043766.0}, {"date": "2021-12-06", "close": 1.25, "volume": 4543439.0}, {"date": "2021-12-07", "close": 1.25, "volume": 3386373.0}, {"date": "2021-12-08", "close": 1.29, "volume": 5426701.0}, {"date": "2021-12-09", "close": 1.31, "volume": 3625461.0}, {"date": "2021-12-10", "close": 1.39, "volume": 8634051.0}, {"date": "2021-12-13", "close": 1.385, "volume": 7238860.0}, {"date": "2021-12-14", "close": 1.395, "volume": 8633197.0}, {"date": "2021-12-15", "close": 1.335, "volume": 11894701.0}, {"date": "2021-12-16", "close": 1.295, "volume": 14025242.0}, {"date": "2021-12-17", "close": 1.295, "volume": 65952407.0}, {"date": "2021-12-20", "close": 1.255, "volume": 5826607.0}, {"date": "2021-12-21", "close": 1.265, "volume": 3771729.0}, {"date": "2021-12-22", "close": 1.25, "volume": 5026953.0}, {"date": "2021-12-23", "close": 1.31, "volume": 4108808.0}, {"date": "2021-12-24", "close": 1.305, "volume": 919781.0}, {"date": "2021-12-29", "close": 1.33, "volume": 2062597.0}, {"date": "2021-12-30", "close": 1.31, "volume": 1914480.0}, {"date": "2021-12-31", "close": 1.32, "volume": 3452447.0}, {"date": "2022-01-04", "close": 1.295, "volume": 2767068.0}, {"date": "2022-01-05", "close": 1.3, "volume": 1588085.0}, {"date": "2022-01-06", "close": 1.24, "volume": 3667845.0}, {"date": "2022-01-07", "close": 1.275, "volume": 3985278.0}, {"date": "2022-01-10", "close": 1.27, "volume": 2347746.0}, {"date": "2022-01-11", "close": 1.305, "volume": 4492003.0}, {"date": "2022-01-12", "close": 1.335, "volume": 2687035.0}, {"date": "2022-01-13", "close": 1.35, "volume": 2669470.0}, {"date": "2022-01-14", "close": 1.325, "volume": 2671550.0}, {"date": "2022-01-17", "close": 1.31, "volume": 1664156.0}, {"date": "2022-01-18", "close": 1.285, "volume": 1765673.0}, {"date": "2022-01-19", "close": 1.275, "volume": 1671438.0}, {"date": "2022-01-20", "close": 1.35, "volume": 6505203.0}, {"date": "2022-01-21", "close": 1.325, "volume": 3506331.0}, {"date": "2022-01-24", "close": 1.275, "volume": 3288832.0}, {"date": "2022-01-25", "close": 1.06, "volume": 17974424.0}, {"date": "2022-01-27", "close": 1.07, "volume": 10843313.0}, {"date": "2022-01-28", "close": 1.065, "volume": 9057895.0}, {"date": "2022-01-31", "close": 1.105, "volume": 4398945.0}, {"date": "2022-02-01", "close": 1.135, "volume": 3622506.0}, {"date": "2022-02-02", "close": 1.18, "volume": 2854731.0}, {"date": "2022-02-03", "close": 1.16, "volume": 1650178.0}, {"date": "2022-02-04", "close": 1.17, "volume": 3150473.0}, {"date": "2022-02-07", "close": 1.18, "volume": 1641855.0}, {"date": "2022-02-08", "close": 1.17, "volume": 2389227.0}, {"date": "2022-02-09", "close": 1.21, "volume": 2542318.0}, {"date": "2022-02-10", "close": 1.19, "volume": 2640154.0}, {"date": "2022-02-11", "close": 1.165, "volume": 2893622.0}, {"date": "2022-02-14", "close": 1.185, "volume": 3998243.0}, {"date": "2022-02-15", "close": 1.19, "volume": 2488158.0}, {"date": "2022-02-16", "close": 1.19, "volume": 2680547.0}, {"date": "2022-02-17", "close": 1.2, "volume": 2475513.0}, {"date": "2022-02-18", "close": 1.195, "volume": 4175683.0}, {"date": "2022-02-21", "close": 1.12, "volume": 6343285.0}, {"date": "2022-02-22", "close": 1.08, "volume": 5409488.0}, {"date": "2022-02-23", "close": 1.075, "volume": 6806619.0}, {"date": "2022-02-24", "close": 1.1, "volume": 7698290.0}, {"date": "2022-02-25", "close": 1.065, "volume": 3271443.0}, {"date": "2022-02-28", "close": 1.09, "volume": 4061059.0}, {"date": "2022-03-01", "close": 1.065, "volume": 2618896.0}, {"date": "2022-03-02", "close": 1.125, "volume": 3595142.0}, {"date": "2022-03-03", "close": 1.12, "volume": 2179171.0}, {"date": "2022-03-04", "close": 1.13, "volume": 2208000.0}, {"date": "2022-03-07", "close": 1.22, "volume": 3292028.0}, {"date": "2022-03-08", "close": 1.23, "volume": 6342661.0}, {"date": "2022-03-09", "close": 1.285, "volume": 5178956.0}, {"date": "2022-03-10", "close": 1.27, "volume": 4220846.0}, {"date": "2022-03-11", "close": 1.3, "volume": 3823643.0}, {"date": "2022-03-14", "close": 1.285, "volume": 3561137.0}, {"date": "2022-03-15", "close": 1.215, "volume": 3155401.0}, {"date": "2022-03-16", "close": 1.26, "volume": 3728031.0}, {"date": "2022-03-17", "close": 1.25, "volume": 2241799.0}, {"date": "2022-03-18", "close": 1.3, "volume": 14277520.0}, {"date": "2022-03-21", "close": 1.305, "volume": 4981654.0}, {"date": "2022-03-22", "close": 1.31, "volume": 3222340.0}, {"date": "2022-03-23", "close": 1.335, "volume": 5214153.0}, {"date": "2022-03-24", "close": 1.33, "volume": 2879381.0}, {"date": "2022-03-25", "close": 1.32, "volume": 2049929.0}, {"date": "2022-03-28", "close": 1.29, "volume": 1839669.0}, {"date": "2022-03-29", "close": 1.29, "volume": 2949447.0}, {"date": "2022-03-30", "close": 1.255, "volume": 2057515.0}, {"date": "2022-03-31", "close": 1.25, "volume": 1358728.0}, {"date": "2022-04-01", "close": 1.25, "volume": 1359210.0}, {"date": "2022-04-04", "close": 1.285, "volume": 3669338.0}, {"date": "2022-04-05", "close": 1.285, "volume": 4238189.0}, {"date": "2022-04-06", "close": 1.255, "volume": 4088956.0}, {"date": "2022-04-07", "close": 1.26, "volume": 1616134.0}, {"date": "2022-04-08", "close": 1.29, "volume": 1689607.0}, {"date": "2022-04-11", "close": 1.32, "volume": 3533632.0}, {"date": "2022-04-12", "close": 1.325, "volume": 2597975.0}, {"date": "2022-04-13", "close": 1.375, "volume": 2680394.0}, {"date": "2022-04-14", "close": 1.39, "volume": 3930183.0}, {"date": "2022-04-19", "close": 1.405, "volume": 4972714.0}, {"date": "2022-04-20", "close": 1.365, "volume": 3327942.0}, {"date": "2022-04-21", "close": 1.365, "volume": 2681102.0}, {"date": "2022-04-22", "close": 1.335, "volume": 6008644.0}, {"date": "2022-04-26", "close": 1.3, "volume": 4065474.0}, {"date": "2022-04-27", "close": 1.295, "volume": 4502392.0}, {"date": "2022-04-28", "close": 1.285, "volume": 1661744.0}, {"date": "2022-04-29", "close": 1.36, "volume": 2852028.0}, {"date": "2022-05-02", "close": 1.335, "volume": 1627880.0}, {"date": "2022-05-03", "close": 1.335, "volume": 3905452.0}, {"date": "2022-05-04", "close": 1.315, "volume": 3862478.0}, {"date": "2022-05-05", "close": 1.365, "volume": 2976655.0}, {"date": "2022-05-06", "close": 1.28, "volume": 2062286.0}, {"date": "2022-05-09", "close": 1.235, "volume": 2476090.0}, {"date": "2022-05-10", "close": 1.195, "volume": 3885809.0}, {"date": "2022-05-11", "close": 1.195, "volume": 2554211.0}, {"date": "2022-05-12", "close": 1.185, "volume": 6475630.0}, {"date": "2022-05-13", "close": 1.175, "volume": 4695807.0}, {"date": "2022-05-16", "close": 1.19, "volume": 3531464.0}, {"date": "2022-05-17", "close": 1.215, "volume": 3377751.0}, {"date": "2022-05-18", "close": 1.215, "volume": 2152879.0}, {"date": "2022-05-19", "close": 1.22, "volume": 2197994.0}, {"date": "2022-05-20", "close": 1.24, "volume": 1811316.0}, {"date": "2022-05-23", "close": 1.25, "volume": 2053269.0}, {"date": "2022-05-24", "close": 1.265, "volume": 2346961.0}, {"date": "2022-05-25", "close": 1.305, "volume": 3060822.0}, {"date": "2022-05-26", "close": 1.27, "volume": 2290682.0}, {"date": "2022-05-27", "close": 1.25, "volume": 5263979.0}, {"date": "2022-05-30", "close": 1.255, "volume": 2305482.0}, {"date": "2022-05-31", "close": 1.3, "volume": 4338882.0}, {"date": "2022-06-01", "close": 1.285, "volume": 2819140.0}, {"date": "2022-06-02", "close": 1.29, "volume": 2903654.0}, {"date": "2022-06-03", "close": 1.35, "volume": 3288021.0}, {"date": "2022-06-06", "close": 1.345, "volume": 2440460.0}, {"date": "2022-06-07", "close": 1.34, "volume": 1225145.0}, {"date": "2022-06-08", "close": 1.34, "volume": 3339585.0}, {"date": "2022-06-09", "close": 1.32, "volume": 1296369.0}, {"date": "2022-06-10", "close": 1.3, "volume": 3558406.0}, {"date": "2022-06-14", "close": 1.245, "volume": 3305144.0}, {"date": "2022-06-15", "close": 1.21, "volume": 1803196.0}, {"date": "2022-06-16", "close": 1.275, "volume": 3861538.0}, {"date": "2022-06-17", "close": 1.3, "volume": 9420806.0}, {"date": "2022-06-20", "close": 1.23, "volume": 1809935.0}, {"date": "2022-06-21", "close": 1.22, "volume": 2871480.0}, {"date": "2022-06-22", "close": 1.27, "volume": 3400516.0}, {"date": "2022-06-23", "close": 1.24, "volume": 2697344.0}, {"date": "2022-06-24", "close": 1.24, "volume": 3939923.0}, {"date": "2022-06-27", "close": 1.23, "volume": 4933762.0}, {"date": "2022-06-28", "close": 1.275, "volume": 2312907.0}, {"date": "2022-06-29", "close": 1.22, "volume": 2531529.0}, {"date": "2022-06-30", "close": 1.21, "volume": 2021061.0}, {"date": "2022-07-01", "close": 1.21, "volume": 2154482.0}, {"date": "2022-07-04", "close": 1.235, "volume": 2888424.0}, {"date": "2022-07-05", "close": 1.295, "volume": 3090939.0}, {"date": "2022-07-06", "close": 1.23, "volume": 3115848.0}, {"date": "2022-07-07", "close": 1.145, "volume": 5542828.0}, {"date": "2022-07-08", "close": 1.175, "volume": 3092584.0}, {"date": "2022-07-11", "close": 1.175, "volume": 1701651.0}, {"date": "2022-07-12", "close": 1.16, "volume": 1522212.0}, {"date": "2022-07-13", "close": 1.175, "volume": 2872979.0}, {"date": "2022-07-14", "close": 1.22, "volume": 2966031.0}, {"date": "2022-07-15", "close": 1.225, "volume": 3526087.0}, {"date": "2022-07-18", "close": 1.26, "volume": 6561852.0}, {"date": "2022-07-19", "close": 1.24, "volume": 8115262.0}, {"date": "2022-07-20", "close": 1.245, "volume": 5719476.0}, {"date": "2022-07-21", "close": 1.22, "volume": 24975767.0}, {"date": "2022-07-22", "close": 1.18, "volume": 6955148.0}, {"date": "2022-07-25", "close": 1.175, "volume": 3342909.0}, {"date": "2022-07-26", "close": 1.195, "volume": 3826804.0}, {"date": "2022-07-27", "close": 1.235, "volume": 3152502.0}, {"date": "2022-07-28", "close": 1.31, "volume": 5403720.0}, {"date": "2022-07-29", "close": 1.33, "volume": 3836246.0}, {"date": "2022-08-01", "close": 1.32, "volume": 2302223.0}, {"date": "2022-08-02", "close": 1.37, "volume": 3467590.0}, {"date": "2022-08-03", "close": 1.43, "volume": 4977646.0}, {"date": "2022-08-04", "close": 1.395, "volume": 5042492.0}, {"date": "2022-08-05", "close": 1.395, "volume": 4410947.0}, {"date": "2022-08-08", "close": 1.42, "volume": 3942862.0}, {"date": "2022-08-09", "close": 1.405, "volume": 3584329.0}, {"date": "2022-08-10", "close": 1.4, "volume": 2911092.0}, {"date": "2022-08-11", "close": 1.41, "volume": 3449907.0}, {"date": "2022-08-12", "close": 1.365, "volume": 2081344.0}, {"date": "2022-08-15", "close": 1.385, "volume": 1444871.0}, {"date": "2022-08-16", "close": 1.365, "volume": 2254498.0}, {"date": "2022-08-17", "close": 1.36, "volume": 1826789.0}, {"date": "2022-08-18", "close": 1.315, "volume": 2860616.0}, {"date": "2022-08-19", "close": 1.34, "volume": 1849283.0}, {"date": "2022-08-22", "close": 1.29, "volume": 3016659.0}, {"date": "2022-08-23", "close": 1.33, "volume": 3788441.0}, {"date": "2022-08-24", "close": 1.35, "volume": 2204366.0}, {"date": "2022-08-25", "close": 1.375, "volume": 1435058.0}, {"date": "2022-08-26", "close": 1.34, "volume": 1408358.0}, {"date": "2022-08-29", "close": 1.255, "volume": 1917987.0}, {"date": "2022-08-30", "close": 1.25, "volume": 2470695.0}, {"date": "2022-08-31", "close": 1.265, "volume": 3307834.0}, {"date": "2022-09-01", "close": 1.17, "volume": 4446261.0}, {"date": "2022-09-02", "close": 1.16, "volume": 3190230.0}, {"date": "2022-09-05", "close": 1.205, "volume": 1516183.0}, {"date": "2022-09-06", "close": 1.195, "volume": 1439155.0}, {"date": "2022-09-07", "close": 1.18, "volume": 2850317.0}, {"date": "2022-09-08", "close": 1.225, "volume": 2100748.0}, {"date": "2022-09-09", "close": 1.24, "volume": 2083801.0}, {"date": "2022-09-12", "close": 1.255, "volume": 1637252.0}, {"date": "2022-09-13", "close": 1.295, "volume": 2230745.0}, {"date": "2022-09-14", "close": 1.21, "volume": 5839117.0}, {"date": "2022-09-15", "close": 1.2, "volume": 3947158.0}, {"date": "2022-09-16", "close": 1.145, "volume": 7381302.0}, {"date": "2022-09-19", "close": 1.135, "volume": 1945696.0}, {"date": "2022-09-20", "close": 1.135, "volume": 2275519.0}, {"date": "2022-09-21", "close": 1.08, "volume": 4017253.0}, {"date": "2022-09-23", "close": 1.055, "volume": 3357099.0}, {"date": "2022-09-26", "close": 0.99, "volume": 4395085.0}, {"date": "2022-09-27", "close": 0.99, "volume": 3688188.0}, {"date": "2022-09-28", "close": 0.965, "volume": 5232013.0}, {"date": "2022-09-29", "close": 1.0, "volume": 5424151.0}, {"date": "2022-09-30", "close": 1.05, "volume": 4849413.0}, {"date": "2022-10-03", "close": 0.945, "volume": 5650603.0}, {"date": "2022-10-04", "close": 1.035, "volume": 4117700.0}, {"date": "2022-10-05", "close": 1.07, "volume": 4985115.0}, {"date": "2022-10-06", "close": 1.08, "volume": 2821836.0}, {"date": "2022-10-07", "close": 1.075, "volume": 3208496.0}, {"date": "2022-10-10", "close": 1.01, "volume": 1975848.0}, {"date": "2022-10-11", "close": 1.02, "volume": 4585172.0}, {"date": "2022-10-12", "close": 1.02, "volume": 2419271.0}, {"date": "2022-10-13", "close": 1.06, "volume": 2574957.0}, {"date": "2022-10-14", "close": 1.03, "volume": 2566505.0}, {"date": "2022-10-17", "close": 0.975, "volume": 2040510.0}, {"date": "2022-10-18", "close": 1.015, "volume": 2032000.0}, {"date": "2022-10-19", "close": 1.0, "volume": 1745351.0}, {"date": "2022-10-20", "close": 0.985, "volume": 4049597.0}, {"date": "2022-10-21", "close": 0.99, "volume": 1985940.0}, {"date": "2022-10-24", "close": 1.035, "volume": 2910620.0}, {"date": "2022-10-25", "close": 1.035, "volume": 2086378.0}, {"date": "2022-10-26", "close": 1.045, "volume": 1435905.0}, {"date": "2022-10-27", "close": 1.09, "volume": 2154159.0}, {"date": "2022-10-28", "close": 1.03, "volume": 2332198.0}, {"date": "2022-10-31", "close": 1.04, "volume": 1706845.0}, {"date": "2022-11-01", "close": 1.075, "volume": 1806328.0}, {"date": "2022-11-02", "close": 1.08, "volume": 2845121.0}, {"date": "2022-11-03", "close": 1.02, "volume": 3213709.0}, {"date": "2022-11-04", "close": 1.01, "volume": 2364365.0}, {"date": "2022-11-07", "close": 1.08, "volume": 1993619.0}, {"date": "2022-11-08", "close": 1.06, "volume": 1484295.0}, {"date": "2022-11-09", "close": 1.145, "volume": 4069323.0}, {"date": "2022-11-10", "close": 1.13, "volume": 2165576.0}, {"date": "2022-11-11", "close": 1.205, "volume": 3596000.0}, {"date": "2022-11-14", "close": 1.17, "volume": 2021679.0}, {"date": "2022-11-15", "close": 1.2, "volume": 1561979.0}, {"date": "2022-11-16", "close": 1.115, "volume": 1961858.0}, {"date": "2022-11-17", "close": 1.13, "volume": 2720793.0}, {"date": "2022-11-18", "close": 1.135, "volume": 1347970.0}, {"date": "2022-11-21", "close": 1.125, "volume": 1452648.0}, {"date": "2022-11-22", "close": 1.125, "volume": 1289378.0}, {"date": "2022-11-23", "close": 1.16, "volume": 1785097.0}, {"date": "2022-11-24", "close": 1.165, "volume": 1843742.0}, {"date": "2022-11-25", "close": 1.17, "volume": 1351595.0}, {"date": "2022-11-28", "close": 1.15, "volume": 1994065.0}, {"date": "2022-11-29", "close": 1.145, "volume": 2023746.0}, {"date": "2022-11-30", "close": 1.155, "volume": 2688861.0}, {"date": "2022-12-01", "close": 1.225, "volume": 3740522.0}, {"date": "2022-12-02", "close": 1.23, "volume": 3929668.0}, {"date": "2022-12-05", "close": 1.19, "volume": 1755438.0}, {"date": "2022-12-06", "close": 1.09, "volume": 4285642.0}, {"date": "2022-12-07", "close": 1.075, "volume": 5791090.0}, {"date": "2022-12-08", "close": 1.125, "volume": 4131927.0}, {"date": "2022-12-09", "close": 1.13, "volume": 3136778.0}, {"date": "2022-12-12", "close": 1.12, "volume": 3400936.0}, {"date": "2022-12-13", "close": 1.095, "volume": 2423773.0}, {"date": "2022-12-14", "close": 1.155, "volume": 2869822.0}, {"date": "2022-12-15", "close": 1.15, "volume": 4779831.0}, {"date": "2022-12-16", "close": 1.15, "volume": 13012247.0}, {"date": "2022-12-19", "close": 1.15, "volume": 2418012.0}, {"date": "2022-12-20", "close": 1.115, "volume": 3343701.0}, {"date": "2022-12-21", "close": 1.19, "volume": 3583868.0}, {"date": "2022-12-22", "close": 1.185, "volume": 1849963.0}, {"date": "2022-12-23", "close": 1.165, "volume": 813389.0}, {"date": "2022-12-28", "close": 1.175, "volume": 1582174.0}, {"date": "2022-12-29", "close": 1.185, "volume": 1362380.0}, {"date": "2022-12-30", "close": 1.175, "volume": 1018980.0}, {"date": "2023-01-03", "close": 1.17, "volume": 803313.0}, {"date": "2023-01-04", "close": 1.2, "volume": 2400523.0}, {"date": "2023-01-05", "close": 1.2, "volume": 4547984.0}, {"date": "2023-01-06", "close": 1.175, "volume": 4424445.0}, {"date": "2023-01-09", "close": 1.21, "volume": 3518418.0}, {"date": "2023-01-10", "close": 1.17, "volume": 2846666.0}, {"date": "2023-01-11", "close": 1.21, "volume": 2774330.0}, {"date": "2023-01-12", "close": 1.25, "volume": 1804945.0}, {"date": "2023-01-13", "close": 1.27, "volume": 2628701.0}, {"date": "2023-01-16", "close": 1.3, "volume": 1629644.0}, {"date": "2023-01-17", "close": 1.295, "volume": 1347459.0}, {"date": "2023-01-18", "close": 1.26, "volume": 1677972.0}, {"date": "2023-01-19", "close": 1.275, "volume": 1162461.0}, {"date": "2023-01-20", "close": 1.31, "volume": 1634242.0}, {"date": "2023-01-23", "close": 1.295, "volume": 1297511.0}, {"date": "2023-01-24", "close": 1.27, "volume": 1432152.0}, {"date": "2023-01-25", "close": 1.175, "volume": 4244767.0}, {"date": "2023-01-27", "close": 1.14, "volume": 2466063.0}, {"date": "2023-01-30", "close": 1.15, "volume": 1782789.0}, {"date": "2023-01-31", "close": 1.115, "volume": 2570003.0}, {"date": "2023-02-01", "close": 1.085, "volume": 2938604.0}, {"date": "2023-02-02", "close": 1.12, "volume": 2076841.0}, {"date": "2023-02-03", "close": 1.055, "volume": 2813593.0}, {"date": "2023-02-06", "close": 1.02, "volume": 2487446.0}, {"date": "2023-02-07", "close": 1.04, "volume": 3082137.0}, {"date": "2023-02-08", "close": 1.025, "volume": 1722089.0}, {"date": "2023-02-09", "close": 0.995, "volume": 1932653.0}, {"date": "2023-02-10", "close": 0.965, "volume": 2359700.0}, {"date": "2023-02-13", "close": 0.965, "volume": 2425996.0}, {"date": "2023-02-14", "close": 0.96, "volume": 3622764.0}, {"date": "2023-02-15", "close": 0.94, "volume": 2615348.0}, {"date": "2023-02-16", "close": 0.955, "volume": 2820070.0}, {"date": "2023-02-17", "close": 0.905, "volume": 4222947.0}, {"date": "2023-02-20", "close": 0.89, "volume": 3793264.0}, {"date": "2023-02-21", "close": 0.9, "volume": 4977347.0}, {"date": "2023-02-22", "close": 0.915, "volume": 4661522.0}, {"date": "2023-02-23", "close": 0.9, "volume": 2400935.0}, {"date": "2023-02-24", "close": 0.895, "volume": 1893213.0}, {"date": "2023-02-27", "close": 0.875, "volume": 2171073.0}, {"date": "2023-02-28", "close": 0.925, "volume": 3688383.0}, {"date": "2023-03-01", "close": 0.94, "volume": 3183256.0}, {"date": "2023-03-02", "close": 0.96, "volume": 4516901.0}, {"date": "2023-03-03", "close": 0.945, "volume": 2466735.0}, {"date": "2023-03-06", "close": 0.96, "volume": 2522266.0}, {"date": "2023-03-07", "close": 0.96, "volume": 1890089.0}, {"date": "2023-03-08", "close": 0.915, "volume": 4458619.0}, {"date": "2023-03-09", "close": 0.94, "volume": 3927237.0}, {"date": "2023-03-10", "close": 0.94, "volume": 4774050.0}, {"date": "2023-03-13", "close": 0.96, "volume": 3169244.0}, {"date": "2023-03-14", "close": 0.96, "volume": 6532203.0}, {"date": "2023-03-15", "close": 0.975, "volume": 4155391.0}, {"date": "2023-03-16", "close": 0.96, "volume": 5117755.0}, {"date": "2023-03-17", "close": 0.97, "volume": 9462236.0}, {"date": "2023-03-20", "close": 1.025, "volume": 5403449.0}, {"date": "2023-03-21", "close": 1.0, "volume": 2757866.0}, {"date": "2023-03-22", "close": 0.965, "volume": 3541713.0}, {"date": "2023-03-23", "close": 0.955, "volume": 2332087.0}, {"date": "2023-03-24", "close": 0.975, "volume": 1629914.0}, {"date": "2023-03-27", "close": 0.985, "volume": 1587376.0}, {"date": "2023-03-28", "close": 0.965, "volume": 1887235.0}, {"date": "2023-03-29", "close": 0.97, "volume": 2888451.0}, {"date": "2023-03-30", "close": 0.97, "volume": 3142662.0}, {"date": "2023-03-31", "close": 0.96, "volume": 4898645.0}, {"date": "2023-04-03", "close": 0.96, "volume": 2950548.0}, {"date": "2023-04-04", "close": 1.0, "volume": 3543695.0}, {"date": "2023-04-05", "close": 1.015, "volume": 8375783.0}, {"date": "2023-04-06", "close": 1.015, "volume": 4826083.0}, {"date": "2023-04-11", "close": 1.02, "volume": 4256133.0}, {"date": "2023-04-12", "close": 1.05, "volume": 4612238.0}, {"date": "2023-04-13", "close": 1.05, "volume": 5216428.0}, {"date": "2023-04-14", "close": 1.09, "volume": 4947105.0}, {"date": "2023-04-17", "close": 1.01, "volume": 5300769.0}, {"date": "2023-04-18", "close": 1.005, "volume": 3909160.0}, {"date": "2023-04-19", "close": 1.015, "volume": 2565375.0}, {"date": "2023-04-20", "close": 1.005, "volume": 3266322.0}, {"date": "2023-04-21", "close": 1.015, "volume": 2367804.0}, {"date": "2023-04-24", "close": 0.98, "volume": 2174040.0}, {"date": "2023-04-26", "close": 1.015, "volume": 3290923.0}, {"date": "2023-04-27", "close": 0.995, "volume": 2669523.0}, {"date": "2023-04-28", "close": 0.975, "volume": 2201892.0}, {"date": "2023-05-01", "close": 0.96, "volume": 2503534.0}, {"date": "2023-05-02", "close": 0.935, "volume": 4374632.0}, {"date": "2023-05-03", "close": 0.975, "volume": 4126359.0}, {"date": "2023-05-04", "close": 1.0, "volume": 5434324.0}, {"date": "2023-05-05", "close": 0.995, "volume": 1795354.0}, {"date": "2023-05-08", "close": 0.99, "volume": 2111023.0}, {"date": "2023-05-09", "close": 0.97, "volume": 2050379.0}, {"date": "2023-05-10", "close": 0.98, "volume": 1480514.0}, {"date": "2023-05-11", "close": 0.975, "volume": 1214760.0}, {"date": "2023-05-12", "close": 0.955, "volume": 1929202.0}, {"date": "2023-05-15", "close": 0.99, "volume": 2260615.0}, {"date": "2023-05-16", "close": 0.96, "volume": 1316111.0}, {"date": "2023-05-17", "close": 0.935, "volume": 1756179.0}, {"date": "2023-05-18", "close": 0.93, "volume": 1897939.0}, {"date": "2023-05-19", "close": 0.895, "volume": 3769882.0}, {"date": "2023-05-22", "close": 0.905, "volume": 2898967.0}, {"date": "2023-05-23", "close": 0.86, "volume": 3718317.0}, {"date": "2023-05-24", "close": 0.9, "volume": 3306363.0}, {"date": "2023-05-25", "close": 0.855, "volume": 3482732.0}, {"date": "2023-05-26", "close": 0.845, "volume": 6893580.0}, {"date": "2023-05-29", "close": 0.87, "volume": 2184582.0}, {"date": "2023-05-30", "close": 0.875, "volume": 2299471.0}, {"date": "2023-05-31", "close": 0.865, "volume": 3282446.0}, {"date": "2023-06-01", "close": 0.885, "volume": 1507653.0}, {"date": "2023-06-02", "close": 0.9, "volume": 1588879.0}, {"date": "2023-06-05", "close": 0.885, "volume": 1704557.0}, {"date": "2023-06-06", "close": 0.87, "volume": 2470581.0}, {"date": "2023-06-07", "close": 0.86, "volume": 6370938.0}, {"date": "2023-06-08", "close": 0.845, "volume": 2516198.0}, {"date": "2023-06-09", "close": 0.89, "volume": 5571213.0}, {"date": "2023-06-13", "close": 0.885, "volume": 3924402.0}, {"date": "2023-06-14", "close": 0.865, "volume": 3493006.0}, {"date": "2023-06-15", "close": 0.825, "volume": 4753603.0}, {"date": "2023-06-16", "close": 0.86, "volume": 8370002.0}, {"date": "2023-06-19", "close": 0.875, "volume": 1830516.0}, {"date": "2023-06-20", "close": 0.88, "volume": 1382446.0}, {"date": "2023-06-21", "close": 0.845, "volume": 2536810.0}, {"date": "2023-06-22", "close": 0.81, "volume": 4365303.0}, {"date": "2023-06-23", "close": 0.805, "volume": 3146589.0}, {"date": "2023-06-26", "close": 0.82, "volume": 2703635.0}, {"date": "2023-06-27", "close": 0.835, "volume": 2225132.0}, {"date": "2023-06-28", "close": 0.835, "volume": 2297619.0}, {"date": "2023-06-29", "close": 0.865, "volume": 3251084.0}, {"date": "2023-06-30", "close": 0.865, "volume": 2585510.0}, {"date": "2023-07-03", "close": 0.875, "volume": 3309671.0}, {"date": "2023-07-04", "close": 0.91, "volume": 2851999.0}, {"date": "2023-07-05", "close": 0.895, "volume": 2820696.0}, {"date": "2023-07-06", "close": 0.865, "volume": 2649148.0}, {"date": "2023-07-07", "close": 0.83, "volume": 2540667.0}, {"date": "2023-07-10", "close": 0.85, "volume": 1472523.0}, {"date": "2023-07-11", "close": 0.89, "volume": 1970697.0}, {"date": "2023-07-12", "close": 0.88, "volume": 1300918.0}, {"date": "2023-07-13", "close": 0.935, "volume": 3606010.0}, {"date": "2023-07-14", "close": 0.925, "volume": 2086022.0}, {"date": "2023-07-17", "close": 0.93, "volume": 1112009.0}, {"date": "2023-07-18", "close": 0.905, "volume": 2113120.0}, {"date": "2023-07-19", "close": 0.92, "volume": 3077571.0}, {"date": "2023-07-20", "close": 0.92, "volume": 1546037.0}, {"date": "2023-07-21", "close": 0.89, "volume": 1930596.0}, {"date": "2023-07-24", "close": 0.89, "volume": 1206421.0}, {"date": "2023-07-25", "close": 0.915, "volume": 1378272.0}, {"date": "2023-07-26", "close": 0.935, "volume": 3041736.0}, {"date": "2023-07-27", "close": 0.94, "volume": 1938678.0}, {"date": "2023-07-28", "close": 0.89, "volume": 3813382.0}, {"date": "2023-07-31", "close": 0.895, "volume": 1231823.0}, {"date": "2023-08-01", "close": 0.895, "volume": 3047532.0}, {"date": "2023-08-02", "close": 0.87, "volume": 2579204.0}, {"date": "2023-08-03", "close": 0.86, "volume": 2211764.0}, {"date": "2023-08-04", "close": 0.865, "volume": 1703217.0}, {"date": "2023-08-07", "close": 0.835, "volume": 2220112.0}, {"date": "2023-08-08", "close": 0.82, "volume": 2488352.0}, {"date": "2023-08-09", "close": 0.815, "volume": 4664903.0}, {"date": "2023-08-10", "close": 0.83, "volume": 1901079.0}, {"date": "2023-08-11", "close": 0.83, "volume": 2313738.0}, {"date": "2023-08-14", "close": 0.815, "volume": 7585231.0}, {"date": "2023-08-15", "close": 0.805, "volume": 2140982.0}, {"date": "2023-08-16", "close": 0.775, "volume": 5494140.0}, {"date": "2023-08-17", "close": 0.78, "volume": 3866668.0}, {"date": "2023-08-18", "close": 0.79, "volume": 3448079.0}, {"date": "2023-08-21", "close": 0.81, "volume": 3974353.0}, {"date": "2023-08-22", "close": 0.825, "volume": 2288175.0}, {"date": "2023-08-23", "close": 0.83, "volume": 3098716.0}, {"date": "2023-08-24", "close": 0.85, "volume": 3223659.0}, {"date": "2023-08-25", "close": 0.85, "volume": 2203834.0}, {"date": "2023-08-28", "close": 0.845, "volume": 1722546.0}, {"date": "2023-08-29", "close": 0.845, "volume": 3544019.0}, {"date": "2023-08-30", "close": 0.855, "volume": 2762326.0}, {"date": "2023-08-31", "close": 0.855, "volume": 1915774.0}, {"date": "2023-09-01", "close": 0.85, "volume": 1359882.0}, {"date": "2023-09-04", "close": 0.855, "volume": 1366278.0}, {"date": "2023-09-05", "close": 0.815, "volume": 2052189.0}, {"date": "2023-09-06", "close": 0.815, "volume": 2695566.0}, {"date": "2023-09-07", "close": 0.795, "volume": 2316050.0}, {"date": "2023-09-08", "close": 0.805, "volume": 2611327.0}, {"date": "2023-09-11", "close": 0.81, "volume": 2417023.0}, {"date": "2023-09-12", "close": 0.8, "volume": 2359668.0}, {"date": "2023-09-13", "close": 0.8, "volume": 2656913.0}, {"date": "2023-09-14", "close": 0.805, "volume": 1405612.0}, {"date": "2023-09-15", "close": 0.835, "volume": 4060668.0}, {"date": "2023-09-18", "close": 0.83, "volume": 1850964.0}, {"date": "2023-09-19", "close": 0.85, "volume": 1670879.0}, {"date": "2023-09-20", "close": 0.84, "volume": 2220690.0}, {"date": "2023-09-21", "close": 0.815, "volume": 2099717.0}, {"date": "2023-09-22", "close": 0.82, "volume": 2101463.0}, {"date": "2023-09-25", "close": 0.805, "volume": 1356366.0}, {"date": "2023-09-26", "close": 0.785, "volume": 2023480.0}, {"date": "2023-09-27", "close": 0.775, "volume": 2389361.0}, {"date": "2023-09-28", "close": 0.735, "volume": 2801844.0}, {"date": "2023-09-29", "close": 0.77, "volume": 2285935.0}, {"date": "2023-10-02", "close": 0.775, "volume": 1711549.0}, {"date": "2023-10-03", "close": 0.72, "volume": 3782011.0}, {"date": "2023-10-04", "close": 0.69, "volume": 4789244.0}, {"date": "2023-10-05", "close": 0.68, "volume": 3805991.0}, {"date": "2023-10-06", "close": 0.665, "volume": 3557220.0}, {"date": "2023-10-09", "close": 0.705, "volume": 3081952.0}, {"date": "2023-10-10", "close": 0.715, "volume": 2369271.0}, {"date": "2023-10-11", "close": 0.7, "volume": 2513813.0}, {"date": "2023-10-12", "close": 0.72, "volume": 2984425.0}, {"date": "2023-10-13", "close": 0.715, "volume": 2609463.0}, {"date": "2023-10-16", "close": 0.75, "volume": 4111653.0}, {"date": "2023-10-17", "close": 0.75, "volume": 1360580.0}, {"date": "2023-10-18", "close": 0.76, "volume": 1939393.0}, {"date": "2023-10-19", "close": 0.76, "volume": 2500764.0}, {"date": "2023-10-20", "close": 0.75, "volume": 2361381.0}, {"date": "2023-10-23", "close": 0.74, "volume": 1686179.0}, {"date": "2023-10-24", "close": 0.75, "volume": 1663857.0}, {"date": "2023-10-25", "close": 0.715, "volume": 2195188.0}, {"date": "2023-10-26", "close": 0.715, "volume": 2918687.0}, {"date": "2023-10-27", "close": 0.74, "volume": 1935627.0}, {"date": "2023-10-30", "close": 0.75, "volume": 3684902.0}, {"date": "2023-10-31", "close": 0.74, "volume": 2896735.0}, {"date": "2023-11-01", "close": 0.745, "volume": 2103013.0}, {"date": "2023-11-02", "close": 0.775, "volume": 2477375.0}, {"date": "2023-11-03", "close": 0.795, "volume": 2438758.0}, {"date": "2023-11-06", "close": 0.815, "volume": 3417532.0}, {"date": "2023-11-07", "close": 0.835, "volume": 2998774.0}, {"date": "2023-11-08", "close": 0.825, "volume": 2732324.0}, {"date": "2023-11-09", "close": 0.845, "volume": 2937137.0}, {"date": "2023-11-10", "close": 0.82, "volume": 1382201.0}, {"date": "2023-11-13", "close": 0.79, "volume": 2983884.0}, {"date": "2023-11-14", "close": 0.8, "volume": 1906744.0}, {"date": "2023-11-15", "close": 0.815, "volume": 3520381.0}, {"date": "2023-11-16", "close": 0.8, "volume": 2037820.0}, {"date": "2023-11-17", "close": 0.83, "volume": 1758376.0}, {"date": "2023-11-20", "close": 0.8, "volume": 1677437.0}, {"date": "2023-11-21", "close": 0.82, "volume": 3113470.0}, {"date": "2023-11-22", "close": 0.84, "volume": 2829316.0}, {"date": "2023-11-23", "close": 0.825, "volume": 2212335.0}, {"date": "2023-11-24", "close": 0.82, "volume": 929074.0}, {"date": "2023-11-27", "close": 0.84, "volume": 3461553.0}, {"date": "2023-11-28", "close": 0.87, "volume": 3205537.0}, {"date": "2023-11-29", "close": 0.915, "volume": 3793184.0}, {"date": "2023-11-30", "close": 0.935, "volume": 5761338.0}, {"date": "2023-12-01", "close": 0.93, "volume": 3609266.0}, {"date": "2023-12-04", "close": 0.975, "volume": 7404541.0}, {"date": "2023-12-05", "close": 0.93, "volume": 2242386.0}, {"date": "2023-12-06", "close": 0.95, "volume": 2874162.0}, {"date": "2023-12-07", "close": 0.945, "volume": 2919934.0}, {"date": "2023-12-08", "close": 0.925, "volume": 2609504.0}, {"date": "2023-12-11", "close": 0.875, "volume": 2970368.0}, {"date": "2023-12-12", "close": 0.87, "volume": 4185903.0}, {"date": "2023-12-13", "close": 0.845, "volume": 3690222.0}, {"date": "2023-12-14", "close": 0.92, "volume": 4976990.0}, {"date": "2023-12-15", "close": 0.935, "volume": 10942867.0}, {"date": "2023-12-18", "close": 0.94, "volume": 2061713.0}, {"date": "2023-12-19", "close": 0.95, "volume": 2533528.0}, {"date": "2023-12-20", "close": 0.97, "volume": 3148678.0}, {"date": "2023-12-21", "close": 0.97, "volume": 3313138.0}, {"date": "2023-12-22", "close": 0.965, "volume": 1391292.0}, {"date": "2023-12-27", "close": 0.975, "volume": 772759.0}, {"date": "2023-12-28", "close": 0.985, "volume": 1106861.0}, {"date": "2023-12-29", "close": 0.945, "volume": 1280743.0}, {"date": "2024-01-02", "close": 0.98, "volume": 1987770.0}, {"date": "2024-01-03", "close": 0.93, "volume": 1844328.0}, {"date": "2024-01-04", "close": 0.91, "volume": 4011843.0}, {"date": "2024-01-05", "close": 0.93, "volume": 1149848.0}, {"date": "2024-01-08", "close": 0.925, "volume": 945994.0}, {"date": "2024-01-09", "close": 0.94, "volume": 973253.0}, {"date": "2024-01-10", "close": 0.955, "volume": 2063502.0}, {"date": "2024-01-11", "close": 0.965, "volume": 2412531.0}, {"date": "2024-01-12", "close": 0.96, "volume": 1024687.0}, {"date": "2024-01-15", "close": 0.975, "volume": 1841979.0}, {"date": "2024-01-16", "close": 0.965, "volume": 1541833.0}, {"date": "2024-01-17", "close": 0.935, "volume": 3279773.0}, {"date": "2024-01-18", "close": 0.935, "volume": 2487928.0}, {"date": "2024-01-19", "close": 0.94, "volume": 1844901.0}, {"date": "2024-01-22", "close": 0.94, "volume": 1396775.0}, {"date": "2024-01-23", "close": 0.92, "volume": 1911248.0}, {"date": "2024-01-24", "close": 0.945, "volume": 2214487.0}, {"date": "2024-01-25", "close": 0.94, "volume": 1310702.0}, {"date": "2024-01-29", "close": 0.93, "volume": 2060008.0}, {"date": "2024-01-30", "close": 0.955, "volume": 3989634.0}, {"date": "2024-01-31", "close": 0.975, "volume": 3137522.0}, {"date": "2024-02-01", "close": 0.97, "volume": 2219800.0}, {"date": "2024-02-02", "close": 1.01, "volume": 3314244.0}, {"date": "2024-02-05", "close": 0.94, "volume": 3186338.0}, {"date": "2024-02-06", "close": 0.84, "volume": 10827325.0}, {"date": "2024-02-07", "close": 0.85, "volume": 4440045.0}, {"date": "2024-02-08", "close": 0.845, "volume": 2368525.0}, {"date": "2024-02-09", "close": 0.86, "volume": 1711852.0}, {"date": "2024-02-12", "close": 0.84, "volume": 1397147.0}, {"date": "2024-02-13", "close": 0.875, "volume": 1471831.0}, {"date": "2024-02-14", "close": 0.83, "volume": 2450825.0}, {"date": "2024-02-15", "close": 0.845, "volume": 3247530.0}, {"date": "2024-02-16", "close": 0.88, "volume": 2353546.0}, {"date": "2024-02-19", "close": 0.86, "volume": 1638269.0}, {"date": "2024-02-20", "close": 0.875, "volume": 1609039.0}, {"date": "2024-02-21", "close": 0.86, "volume": 1672281.0}, {"date": "2024-02-22", "close": 0.855, "volume": 1483848.0}, {"date": "2024-02-23", "close": 0.845, "volume": 969436.0}, {"date": "2024-02-26", "close": 0.87, "volume": 1036320.0}, {"date": "2024-02-27", "close": 0.845, "volume": 1293470.0}, {"date": "2024-02-28", "close": 0.86, "volume": 1825551.0}, {"date": "2024-02-29", "close": 0.88, "volume": 4205236.0}, {"date": "2024-03-01", "close": 0.9, "volume": 1727781.0}, {"date": "2024-03-04", "close": 0.97, "volume": 4479870.0}, {"date": "2024-03-05", "close": 1.015, "volume": 6180913.0}, {"date": "2024-03-06", "close": 0.99, "volume": 3781752.0}, {"date": "2024-03-07", "close": 1.03, "volume": 4164020.0}, {"date": "2024-03-08", "close": 1.045, "volume": 3614017.0}, {"date": "2024-03-11", "close": 0.995, "volume": 3115111.0}, {"date": "2024-03-12", "close": 1.03, "volume": 1766220.0}, {"date": "2024-03-13", "close": 0.97, "volume": 4091864.0}, {"date": "2024-03-14", "close": 1.005, "volume": 3825111.0}, {"date": "2024-03-15", "close": 1.025, "volume": 12080349.0}, {"date": "2024-03-18", "close": 1.0, "volume": 2824348.0}, {"date": "2024-03-19", "close": 1.05, "volume": 4554282.0}, {"date": "2024-03-20", "close": 1.02, "volume": 2677286.0}, {"date": "2024-03-21", "close": 1.1, "volume": 8029675.0}, {"date": "2024-03-22", "close": 1.09, "volume": 4238866.0}, {"date": "2024-03-25", "close": 1.145, "volume": 4077951.0}, {"date": "2024-03-26", "close": 1.135, "volume": 1886681.0}, {"date": "2024-03-27", "close": 1.17, "volume": 2562872.0}, {"date": "2024-03-28", "close": 1.2, "volume": 3185833.0}, {"date": "2024-04-02", "close": 1.275, "volume": 7105318.0}, {"date": "2024-04-03", "close": 1.34, "volume": 7371267.0}, {"date": "2024-04-04", "close": 1.325, "volume": 5302330.0}, {"date": "2024-04-05", "close": 1.315, "volume": 4580869.0}, {"date": "2024-04-08", "close": 1.35, "volume": 3986264.0}, {"date": "2024-04-09", "close": 1.36, "volume": 2733927.0}, {"date": "2024-04-10", "close": 1.345, "volume": 3156627.0}, {"date": "2024-04-11", "close": 1.365, "volume": 3265151.0}, {"date": "2024-04-12", "close": 1.415, "volume": 2231395.0}, {"date": "2024-04-15", "close": 1.365, "volume": 2437246.0}, {"date": "2024-04-16", "close": 1.31, "volume": 3333482.0}, {"date": "2024-04-17", "close": 1.325, "volume": 5322517.0}, {"date": "2024-04-18", "close": 1.325, "volume": 3545481.0}, {"date": "2024-04-19", "close": 1.3, "volume": 4969928.0}, {"date": "2024-04-22", "close": 1.3, "volume": 2971897.0}, {"date": "2024-04-23", "close": 1.29, "volume": 4861415.0}, {"date": "2024-04-24", "close": 1.295, "volume": 6567966.0}, {"date": "2024-04-26", "close": 1.315, "volume": 10562169.0}, {"date": "2024-04-29", "close": 1.325, "volume": 3396659.0}, {"date": "2024-04-30", "close": 1.34, "volume": 3723826.0}, {"date": "2024-05-01", "close": 1.275, "volume": 3454284.0}, {"date": "2024-05-02", "close": 1.34, "volume": 7202334.0}, {"date": "2024-05-03", "close": 1.39, "volume": 5217262.0}, {"date": "2024-05-06", "close": 1.355, "volume": 3229788.0}, {"date": "2024-05-07", "close": 1.415, "volume": 2418102.0}, {"date": "2024-05-08", "close": 1.45, "volume": 3111993.0}, {"date": "2024-05-09", "close": 1.4, "volume": 1592543.0}, {"date": "2024-05-10", "close": 1.435, "volume": 2560423.0}, {"date": "2024-05-13", "close": 1.45, "volume": 1913244.0}, {"date": "2024-05-14", "close": 1.435, "volume": 2301066.0}, {"date": "2024-05-15", "close": 1.46, "volume": 2005757.0}, {"date": "2024-05-16", "close": 1.49, "volume": 2673641.0}, {"date": "2024-05-17", "close": 1.47, "volume": 1510690.0}, {"date": "2024-05-20", "close": 1.525, "volume": 2431130.0}, {"date": "2024-05-21", "close": 1.525, "volume": 2892177.0}, {"date": "2024-05-22", "close": 1.49, "volume": 2340258.0}, {"date": "2024-05-23", "close": 1.47, "volume": 2080405.0}, {"date": "2024-05-24", "close": 1.46, "volume": 2702007.0}, {"date": "2024-05-27", "close": 1.455, "volume": 1851896.0}, {"date": "2024-05-28", "close": 1.45, "volume": 1466350.0}, {"date": "2024-05-29", "close": 1.475, "volume": 2537058.0}, {"date": "2024-05-30", "close": 1.43, "volume": 2390844.0}, {"date": "2024-05-31", "close": 1.53, "volume": 3948417.0}, {"date": "2024-06-03", "close": 1.485, "volume": 2145754.0}, {"date": "2024-06-04", "close": 1.48, "volume": 1906895.0}, {"date": "2024-06-05", "close": 1.465, "volume": 2691045.0}, {"date": "2024-06-06", "close": 1.505, "volume": 2810236.0}, {"date": "2024-06-07", "close": 1.535, "volume": 2933542.0}, {"date": "2024-06-11", "close": 1.395, "volume": 4674762.0}, {"date": "2024-06-12", "close": 1.4, "volume": 2736452.0}, {"date": "2024-06-13", "close": 1.405, "volume": 2658650.0}, {"date": "2024-06-14", "close": 1.385, "volume": 2131427.0}, {"date": "2024-06-17", "close": 1.42, "volume": 3176530.0}, {"date": "2024-06-18", "close": 1.43, "volume": 1838894.0}, {"date": "2024-06-19", "close": 1.445, "volume": 3501656.0}, {"date": "2024-06-20", "close": 1.46, "volume": 3569770.0}, {"date": "2024-06-21", "close": 1.505, "volume": 12217785.0}, {"date": "2024-06-24", "close": 1.54, "volume": 2428966.0}, {"date": "2024-06-25", "close": 1.6, "volume": 3079668.0}, {"date": "2024-06-26", "close": 1.555, "volume": 2990660.0}, {"date": "2024-06-27", "close": 1.61, "volume": 3381323.0}, {"date": "2024-06-28", "close": 1.61, "volume": 2113672.0}, {"date": "2024-07-01", "close": 1.59, "volume": 1567192.0}, {"date": "2024-07-04", "close": 1.375, "volume": 11412193.0}, {"date": "2024-07-05", "close": 1.445, "volume": 5206377.0}, {"date": "2024-07-08", "close": 1.455, "volume": 4267950.0}, {"date": "2024-07-09", "close": 1.415, "volume": 3189484.0}, {"date": "2024-07-10", "close": 1.405, "volume": 3030018.0}, {"date": "2024-07-11", "close": 1.425, "volume": 4464006.0}, {"date": "2024-07-12", "close": 1.48, "volume": 4915820.0}, {"date": "2024-07-15", "close": 1.5, "volume": 4727962.0}, {"date": "2024-07-16", "close": 1.495, "volume": 8945279.0}, {"date": "2024-07-17", "close": 1.54, "volume": 4905906.0}, {"date": "2024-07-18", "close": 1.49, "volume": 3570316.0}, {"date": "2024-07-19", "close": 1.44, "volume": 2715158.0}, {"date": "2024-07-22", "close": 1.43, "volume": 2610818.0}, {"date": "2024-07-23", "close": 1.425, "volume": 2197253.0}, {"date": "2024-07-24", "close": 1.49, "volume": 2454042.0}, {"date": "2024-07-25", "close": 1.395, "volume": 6431485.0}, {"date": "2024-07-26", "close": 1.395, "volume": 4418285.0}, {"date": "2024-07-29", "close": 1.435, "volume": 2551336.0}, {"date": "2024-07-30", "close": 1.425, "volume": 3601370.0}, {"date": "2024-07-31", "close": 1.495, "volume": 5813671.0}, {"date": "2024-08-01", "close": 1.48, "volume": 3441355.0}, {"date": "2024-08-02", "close": 1.48, "volume": 3214940.0}, {"date": "2024-08-05", "close": 1.415, "volume": 5070683.0}, {"date": "2024-08-06", "close": 1.375, "volume": 4313895.0}, {"date": "2024-08-07", "close": 1.395, "volume": 3056327.0}, {"date": "2024-08-08", "close": 1.245, "volume": 8447251.0}, {"date": "2024-08-09", "close": 1.33, "volume": 3696422.0}, {"date": "2024-08-12", "close": 1.325, "volume": 1945733.0}, {"date": "2024-08-13", "close": 1.385, "volume": 2515221.0}, {"date": "2024-08-14", "close": 1.37, "volume": 2779478.0}, {"date": "2024-08-15", "close": 1.4, "volume": 2922973.0}, {"date": "2024-08-16", "close": 1.41, "volume": 3117701.0}, {"date": "2024-08-19", "close": 1.44, "volume": 2475193.0}, {"date": "2024-08-20", "close": 1.465, "volume": 1933830.0}, {"date": "2024-08-21", "close": 1.47, "volume": 2954201.0}, {"date": "2024-08-22", "close": 1.475, "volume": 2217522.0}, {"date": "2024-08-23", "close": 1.465, "volume": 2009434.0}, {"date": "2024-08-26", "close": 1.465, "volume": 1805207.0}, {"date": "2024-08-27", "close": 1.465, "volume": 1770316.0}, {"date": "2024-08-28", "close": 1.395, "volume": 3868254.0}, {"date": "2024-08-29", "close": 1.415, "volume": 2995235.0}, {"date": "2024-08-30", "close": 1.43, "volume": 3957248.0}, {"date": "2024-09-02", "close": 1.4, "volume": 1488474.0}, {"date": "2024-09-03", "close": 1.38, "volume": 3061043.0}, {"date": "2024-09-04", "close": 1.36, "volume": 1926484.0}, {"date": "2024-09-05", "close": 1.38, "volume": 3709531.0}, {"date": "2024-09-06", "close": 1.355, "volume": 3622619.0}, {"date": "2024-09-09", "close": 1.31, "volume": 3559477.0}, {"date": "2024-09-10", "close": 1.365, "volume": 2192250.0}, {"date": "2024-09-11", "close": 1.37, "volume": 3434026.0}, {"date": "2024-09-12", "close": 1.385, "volume": 2184253.0}, {"date": "2024-09-13", "close": 1.525, "volume": 5199128.0}, {"date": "2024-09-16", "close": 1.5, "volume": 4043153.0}, {"date": "2024-09-17", "close": 1.54, "volume": 5052868.0}, {"date": "2024-09-18", "close": 1.57, "volume": 3408977.0}, {"date": "2024-09-19", "close": 1.64, "volume": 6259091.0}, {"date": "2024-09-20", "close": 1.695, "volume": 30098054.0}, {"date": "2024-09-23", "close": 1.72, "volume": 3008453.0}, {"date": "2024-09-24", "close": 1.735, "volume": 4098544.0}, {"date": "2024-09-25", "close": 1.815, "volume": 4831405.0}, {"date": "2024-09-26", "close": 1.825, "volume": 7248567.0}, {"date": "2024-09-27", "close": 1.785, "volume": 3885526.0}, {"date": "2024-09-30", "close": 1.735, "volume": 4574593.0}, {"date": "2024-10-01", "close": 1.73, "volume": 2518684.0}, {"date": "2024-10-02", "close": 1.705, "volume": 2806864.0}, {"date": "2024-10-03", "close": 1.66, "volume": 2993662.0}, {"date": "2024-10-04", "close": 1.665, "volume": 2052470.0}, {"date": "2024-10-07", "close": 1.34, "volume": 25673904.0}, {"date": "2024-10-08", "close": 1.44, "volume": 16292166.0}, {"date": "2024-10-09", "close": 1.41, "volume": 4976164.0}, {"date": "2024-10-10", "close": 1.425, "volume": 3020724.0}, {"date": "2024-10-11", "close": 1.44, "volume": 5039087.0}, {"date": "2024-10-14", "close": 1.495, "volume": 4388903.0}, {"date": "2024-10-15", "close": 1.545, "volume": 4164548.0}, {"date": "2024-10-16", "close": 1.555, "volume": 3951550.0}, {"date": "2024-10-17", "close": 1.605, "volume": 5649030.0}, {"date": "2024-10-18", "close": 1.595, "volume": 3111704.0}, {"date": "2024-10-21", "close": 1.71, "volume": 4011295.0}, {"date": "2024-10-22", "close": 1.715, "volume": 3480926.0}, {"date": "2024-10-23", "close": 1.685, "volume": 4626061.0}, {"date": "2024-10-24", "close": 1.745, "volume": 8085234.0}, {"date": "2024-10-25", "close": 1.83, "volume": 7454440.0}, {"date": "2024-10-28", "close": 1.81, "volume": 5576251.0}, {"date": "2024-10-29", "close": 1.84, "volume": 2909558.0}, {"date": "2024-10-30", "close": 1.82, "volume": 3331547.0}, {"date": "2024-10-31", "close": 1.835, "volume": 4084752.0}, {"date": "2024-11-01", "close": 1.815, "volume": 3914710.0}, {"date": "2024-11-04", "close": 1.805, "volume": 2854067.0}, {"date": "2024-11-05", "close": 1.75, "volume": 2575886.0}, {"date": "2024-11-06", "close": 1.72, "volume": 2459171.0}, {"date": "2024-11-07", "close": 1.65, "volume": 4827759.0}, {"date": "2024-11-08", "close": 1.66, "volume": 3172400.0}, {"date": "2024-11-11", "close": 1.615, "volume": 2969575.0}, {"date": "2024-11-12", "close": 1.535, "volume": 5203288.0}, {"date": "2024-11-13", "close": 1.49, "volume": 4617030.0}, {"date": "2024-11-14", "close": 1.38, "volume": 7054311.0}, {"date": "2024-11-15", "close": 1.445, "volume": 5549217.0}, {"date": "2024-11-18", "close": 1.405, "volume": 5960187.0}, {"date": "2024-11-19", "close": 1.46, "volume": 3086190.0}, {"date": "2024-11-20", "close": 1.495, "volume": 3205203.0}, {"date": "2024-11-21", "close": 1.48, "volume": 3060215.0}, {"date": "2024-11-22", "close": 1.495, "volume": 2471308.0}, {"date": "2024-11-25", "close": 1.5, "volume": 9160781.0}, {"date": "2024-11-26", "close": 1.5, "volume": 3479054.0}, {"date": "2024-11-27", "close": 1.525, "volume": 3756727.0}, {"date": "2024-11-28", "close": 1.515, "volume": 1973318.0}, {"date": "2024-11-29", "close": 1.515, "volume": 2583310.0}, {"date": "2024-12-02", "close": 1.455, "volume": 2726807.0}, {"date": "2024-12-03", "close": 1.48, "volume": 4395535.0}, {"date": "2024-12-04", "close": 1.51, "volume": 3444751.0}, {"date": "2024-12-05", "close": 1.63, "volume": 5269146.0}, {"date": "2024-12-06", "close": 1.605, "volume": 3625201.0}, {"date": "2024-12-09", "close": 1.605, "volume": 4738918.0}, {"date": "2024-12-10", "close": 1.64, "volume": 2729130.0}, {"date": "2024-12-11", "close": 1.635, "volume": 3788631.0}, {"date": "2024-12-12", "close": 1.64, "volume": 2993942.0}, {"date": "2024-12-13", "close": 1.605, "volume": 4763842.0}, {"date": "2024-12-16", "close": 1.52, "volume": 4823365.0}, {"date": "2024-12-17", "close": 1.52, "volume": 4802140.0}, {"date": "2024-12-18", "close": 1.52, "volume": 3328929.0}, {"date": "2024-12-19", "close": 1.49, "volume": 5530220.0}, {"date": "2024-12-20", "close": 1.485, "volume": 16711029.0}, {"date": "2024-12-23", "close": 1.505, "volume": 2425907.0}, {"date": "2024-12-24", "close": 1.44, "volume": 1530066.0}, {"date": "2024-12-27", "close": 1.46, "volume": 2206188.0}, {"date": "2024-12-30", "close": 1.45, "volume": 1790737.0}, {"date": "2024-12-31", "close": 1.435, "volume": 1531033.0}, {"date": "2025-01-02", "close": 1.465, "volume": 1469534.0}, {"date": "2025-01-03", "close": 1.49, "volume": 1679383.0}, {"date": "2025-01-06", "close": 1.48, "volume": 3044297.0}, {"date": "2025-01-07", "close": 1.49, "volume": 1636700.0}, {"date": "2025-01-08", "close": 1.55, "volume": 3093513.0}, {"date": "2025-01-09", "close": 1.585, "volume": 2374614.0}, {"date": "2025-01-10", "close": 1.6, "volume": 1869507.0}, {"date": "2025-01-13", "close": 1.605, "volume": 2979297.0}, {"date": "2025-01-14", "close": 1.565, "volume": 3309438.0}, {"date": "2025-01-15", "close": 1.59, "volume": 2296296.0}, {"date": "2025-01-16", "close": 1.61, "volume": 1609129.0}, {"date": "2025-01-17", "close": 1.625, "volume": 2128281.0}, {"date": "2025-01-20", "close": 1.595, "volume": 1385972.0}, {"date": "2025-01-21", "close": 1.64, "volume": 1384024.0}, {"date": "2025-01-22", "close": 1.665, "volume": 2788124.0}, {"date": "2025-01-23", "close": 1.635, "volume": 2252321.0}, {"date": "2025-01-24", "close": 1.625, "volume": 1492330.0}, {"date": "2025-01-28", "close": 1.6, "volume": 1953810.0}, {"date": "2025-01-29", "close": 1.655, "volume": 2015861.0}, {"date": "2025-01-30", "close": 1.65, "volume": 1589304.0}, {"date": "2025-01-31", "close": 1.67, "volume": 2008470.0}, {"date": "2025-02-03", "close": 1.655, "volume": 1820679.0}, {"date": "2025-02-04", "close": 1.675, "volume": 2015713.0}, {"date": "2025-02-05", "close": 1.715, "volume": 2283953.0}, {"date": "2025-02-06", "close": 1.755, "volume": 2811269.0}, {"date": "2025-02-07", "close": 1.76, "volume": 1884244.0}, {"date": "2025-02-10", "close": 1.76, "volume": 2720747.0}, {"date": "2025-02-11", "close": 1.775, "volume": 5111241.0}, {"date": "2025-02-12", "close": 1.72, "volume": 2713455.0}, {"date": "2025-02-13", "close": 1.78, "volume": 1449008.0}, {"date": "2025-02-14", "close": 1.785, "volume": 1798762.0}, {"date": "2025-02-17", "close": 1.74, "volume": 1773380.0}, {"date": "2025-02-18", "close": 1.73, "volume": 1639310.0}, {"date": "2025-02-19", "close": 1.715, "volume": 2356228.0}, {"date": "2025-02-20", "close": 1.745, "volume": 2824370.0}, {"date": "2025-02-21", "close": 1.76, "volume": 1414061.0}, {"date": "2025-02-24", "close": 1.71, "volume": 2322867.0}, {"date": "2025-02-25", "close": 1.745, "volume": 1974838.0}, {"date": "2025-02-26", "close": 1.725, "volume": 1698064.0}, {"date": "2025-02-27", "close": 1.755, "volume": 1608601.0}, {"date": "2025-02-28", "close": 1.735, "volume": 6606332.0}, {"date": "2025-03-03", "close": 1.78, "volume": 2103559.0}, {"date": "2025-03-04", "close": 1.77, "volume": 3075369.0}, {"date": "2025-03-05", "close": 1.885, "volume": 4410242.0}, {"date": "2025-03-06", "close": 2.11, "volume": 5732228.0}, {"date": "2025-03-07", "close": 2.21, "volume": 8669189.0}, {"date": "2025-03-10", "close": 2.24, "volume": 4823243.0}, {"date": "2025-03-11", "close": 2.1, "volume": 5024323.0}, {"date": "2025-03-12", "close": 2.09, "volume": 4730100.0}, {"date": "2025-03-13", "close": 2.15, "volume": 5196143.0}, {"date": "2025-03-14", "close": 2.21, "volume": 3626031.0}, {"date": "2025-03-17", "close": 2.24, "volume": 3956865.0}, {"date": "2025-03-18", "close": 2.32, "volume": 3953440.0}, {"date": "2025-03-19", "close": 2.29, "volume": 5389525.0}, {"date": "2025-03-20", "close": 2.3, "volume": 5784098.0}, {"date": "2025-03-21", "close": 2.25, "volume": 12826199.0}, {"date": "2025-03-24", "close": 2.21, "volume": 5494155.0}, {"date": "2025-03-25", "close": 2.2, "volume": 3605705.0}, {"date": "2025-03-26", "close": 2.25, "volume": 4576608.0}, {"date": "2025-03-27", "close": 2.29, "volume": 2949371.0}, {"date": "2025-03-28", "close": 2.39, "volume": 6949365.0}, {"date": "2025-03-31", "close": 2.32, "volume": 3030022.0}, {"date": "2025-04-01", "close": 2.34, "volume": 5021811.0}, {"date": "2025-04-02", "close": 2.32, "volume": 2322024.0}, {"date": "2025-04-03", "close": 2.34, "volume": 3149599.0}, {"date": "2025-04-04", "close": 2.26, "volume": 6221959.0}, {"date": "2025-04-07", "close": 2.08, "volume": 6312534.0}, {"date": "2025-04-08", "close": 2.2, "volume": 4461910.0}, {"date": "2025-04-09", "close": 2.08, "volume": 3461240.0}, {"date": "2025-04-10", "close": 2.25, "volume": 3138574.0}, {"date": "2025-04-11", "close": 2.32, "volume": 3655072.0}, {"date": "2025-04-14", "close": 2.31, "volume": 3150958.0}, {"date": "2025-04-15", "close": 2.33, "volume": 2050602.0}, {"date": "2025-04-16", "close": 2.41, "volume": 3797099.0}, {"date": "2025-04-17", "close": 2.42, "volume": 5171825.0}, {"date": "2025-04-22", "close": 2.58, "volume": 5487237.0}, {"date": "2025-04-23", "close": 2.3, "volume": 6405558.0}, {"date": "2025-04-24", "close": 2.42, "volume": 3944682.0}, {"date": "2025-04-28", "close": 2.33, "volume": 4358065.0}, {"date": "2025-04-29", "close": 2.38, "volume": 3537863.0}, {"date": "2025-04-30", "close": 2.39, "volume": 7501162.0}, {"date": "2025-05-01", "close": 2.31, "volume": 3776382.0}, {"date": "2025-05-02", "close": 2.32, "volume": 3018355.0}, {"date": "2025-05-05", "close": 2.28, "volume": 2721268.0}, {"date": "2025-05-06", "close": 2.43, "volume": 2980295.0}, {"date": "2025-05-07", "close": 2.46, "volume": 3917878.0}, {"date": "2025-05-08", "close": 2.51, "volume": 3066376.0}, {"date": "2025-05-09", "close": 2.51, "volume": 3974402.0}, {"date": "2025-05-12", "close": 2.42, "volume": 3952761.0}, {"date": "2025-05-13", "close": 2.27, "volume": 5511024.0}, {"date": "2025-05-14", "close": 2.29, "volume": 3289405.0}, {"date": "2025-05-15", "close": 2.2, "volume": 3774700.0}, {"date": "2025-05-16", "close": 2.27, "volume": 2492209.0}, {"date": "2025-05-19", "close": 2.29, "volume": 3074797.0}, {"date": "2025-05-20", "close": 2.33, "volume": 3056036.0}, {"date": "2025-05-21", "close": 2.49, "volume": 5454769.0}, {"date": "2025-05-22", "close": 2.62, "volume": 3153184.0}, {"date": "2025-05-23", "close": 2.65, "volume": 3463917.0}, {"date": "2025-05-26", "close": 2.68, "volume": 2901370.0}, {"date": "2025-05-27", "close": 2.68, "volume": 3200168.0}, {"date": "2025-05-28", "close": 2.67, "volume": 2830864.0}, {"date": "2025-05-29", "close": 2.68, "volume": 2947706.0}, {"date": "2025-05-30", "close": 2.83, "volume": 6554115.0}, {"date": "2025-06-02", "close": 2.78, "volume": 2591421.0}, {"date": "2025-06-03", "close": 2.83, "volume": 5195987.0}, {"date": "2025-06-04", "close": 2.71, "volume": 4891590.0}, {"date": "2025-06-05", "close": 2.62, "volume": 7496573.0}, {"date": "2025-06-06", "close": 2.4, "volume": 5977455.0}, {"date": "2025-06-10", "close": 2.29, "volume": 11039299.0}, {"date": "2025-06-11", "close": 2.23, "volume": 7847381.0}, {"date": "2025-06-12", "close": 2.32, "volume": 27738143.0}, {"date": "2025-06-13", "close": 2.36, "volume": 7110162.0}, {"date": "2025-06-16", "close": 2.3, "volume": 8264445.0}, {"date": "2025-06-17", "close": 2.32, "volume": 3929786.0}, {"date": "2025-06-18", "close": 2.22, "volume": 7392981.0}, {"date": "2025-06-19", "close": 2.19, "volume": 6740054.0}, {"date": "2025-06-20", "close": 2.17, "volume": 11340631.0}, {"date": "2025-06-23", "close": 2.21, "volume": 4250069.0}, {"date": "2025-06-24", "close": 2.21, "volume": 7451880.0}, {"date": "2025-06-25", "close": 2.18, "volume": 6055143.0}, {"date": "2025-06-26", "close": 2.2, "volume": 4842381.0}, {"date": "2025-06-27", "close": 2.2, "volume": 4472789.0}, {"date": "2025-06-30", "close": 2.27, "volume": 5613379.0}, {"date": "2025-07-01", "close": 2.29, "volume": 5236527.0}, {"date": "2025-07-02", "close": 2.31, "volume": 7030238.0}, {"date": "2025-07-03", "close": 2.34, "volume": 5207651.0}, {"date": "2025-07-04", "close": 2.33, "volume": 1923443.0}, {"date": "2025-07-07", "close": 2.29, "volume": 2734410.0}, {"date": "2025-07-08", "close": 2.41, "volume": 4799989.0}, {"date": "2025-07-09", "close": 2.25, "volume": 5456331.0}, {"date": "2025-07-10", "close": 2.32, "volume": 4239219.0}, {"date": "2025-07-11", "close": 2.26, "volume": 2789698.0}, {"date": "2025-07-14", "close": 2.3, "volume": 3219706.0}, {"date": "2025-07-15", "close": 2.39, "volume": 5200168.0}, {"date": "2025-07-16", "close": 2.31, "volume": 3733489.0}, {"date": "2025-07-17", "close": 2.22, "volume": 5144886.0}, {"date": "2025-07-18", "close": 2.25, "volume": 2580174.0}, {"date": "2025-07-21", "close": 2.21, "volume": 1902515.0}, {"date": "2025-07-22", "close": 2.4, "volume": 5583553.0}, {"date": "2025-07-23", "close": 2.42, "volume": 6580700.0}, {"date": "2025-07-24", "close": 2.39, "volume": 3160861.0}, {"date": "2025-07-25", "close": 2.38, "volume": 2829259.0}, {"date": "2025-07-28", "close": 2.29, "volume": 4699814.0}, {"date": "2025-07-29", "close": 2.3, "volume": 4554847.0}, {"date": "2025-07-30", "close": 2.39, "volume": 6528113.0}, {"date": "2025-07-31", "close": 2.35, "volume": 4598068.0}, {"date": "2025-08-01", "close": 2.26, "volume": 5640617.0}, {"date": "2025-08-04", "close": 2.33, "volume": 6558998.0}, {"date": "2025-08-05", "close": 2.47, "volume": 6690305.0}, {"date": "2025-08-06", "close": 2.61, "volume": 6607387.0}, {"date": "2025-08-07", "close": 2.66, "volume": 3641958.0}, {"date": "2025-08-08", "close": 2.67, "volume": 3558716.0}, {"date": "2025-08-11", "close": 2.71, "volume": 4528905.0}, {"date": "2025-08-12", "close": 2.68, "volume": 3013956.0}, {"date": "2025-08-13", "close": 2.7, "volume": 3558910.0}, {"date": "2025-08-14", "close": 2.73, "volume": 3378407.0}, {"date": "2025-08-15", "close": 2.77, "volume": 2295270.0}, {"date": "2025-08-18", "close": 2.71, "volume": 2512838.0}, {"date": "2025-08-19", "close": 2.68, "volume": 2163735.0}, {"date": "2025-08-20", "close": 2.63, "volume": 3242886.0}, {"date": "2025-08-21", "close": 2.7, "volume": 2900286.0}, {"date": "2025-08-22", "close": 2.79, "volume": 3362508.0}, {"date": "2025-08-25", "close": 2.85, "volume": 6531508.0}, {"date": "2025-08-26", "close": 2.9, "volume": 7182270.0}, {"date": "2025-08-27", "close": 3.04, "volume": 6297174.0}, {"date": "2025-11-26", "close": 2.75, "volume": 85046400.0}, {"date": "2025-11-27", "close": 2.71, "volume": 55826251.0}, {"date": "2025-11-28", "close": 2.81, "volume": 39462329.0}, {"date": "2025-12-01", "close": 2.93, "volume": 21063965.0}, {"date": "2025-12-02", "close": 2.97, "volume": 14799815.0}, {"date": "2025-12-03", "close": 2.82, "volume": 10938032.0}, {"date": "2025-12-04", "close": 2.76, "volume": 7519763.0}, {"date": "2025-12-05", "close": 2.88, "volume": 8424609.0}, {"date": "2025-12-08", "close": 2.76, "volume": 6919700.0}, {"date": "2025-12-09", "close": 2.74, "volume": 3729937.0}, {"date": "2025-12-10", "close": 2.78, "volume": 9149420.0}, {"date": "2025-12-11", "close": 2.76, "volume": 9430983.0}, {"date": "2025-12-12", "close": 2.9, "volume": 5356466.0}, {"date": "2025-12-15", "close": 2.85, "volume": 2534475.0}, {"date": "2025-12-16", "close": 2.79, "volume": 10499825.0}, {"date": "2025-12-17", "close": 2.89, "volume": 4787707.0}, {"date": "2025-12-18", "close": 2.85, "volume": 3199886.0}, {"date": "2025-12-19", "close": 2.84, "volume": 18972734.0}, {"date": "2025-12-22", "close": 3.06, "volume": 4990963.0}, {"date": "2025-12-23", "close": 3.17, "volume": 4826163.0}, {"date": "2025-12-24", "close": 3.14, "volume": 2742426.0}, {"date": "2025-12-29", "close": 3.1, "volume": 3167416.0}, {"date": "2025-12-30", "close": 3.01, "volume": 4402216.0}, {"date": "2025-12-31", "close": 3.0, "volume": 2567537.0}, {"date": "2026-01-02", "close": 3.07, "volume": 1945077.0}, {"date": "2026-01-05", "close": 3.19, "volume": 3957532.0}, {"date": "2026-01-06", "close": 3.2, "volume": 4794169.0}, {"date": "2026-01-07", "close": 3.32, "volume": 13274704.0}, {"date": "2026-01-08", "close": 3.27, "volume": 9800493.0}, {"date": "2026-01-09", "close": 3.31, "volume": 7117663.0}, {"date": "2026-01-12", "close": 3.28, "volume": 13159014.0}, {"date": "2026-01-13", "close": 3.41, "volume": 6480863.0}, {"date": "2026-01-14", "close": 3.44, "volume": 7729531.0}, {"date": "2026-01-15", "close": 3.42, "volume": 6325221.0}, {"date": "2026-01-16", "close": 3.42, "volume": 5448321.0}, {"date": "2026-01-19", "close": 3.54, "volume": 5286934.0}, {"date": "2026-01-20", "close": 3.64, "volume": 22013270.0}, {"date": "2026-01-21", "close": 3.8, "volume": 8858022.0}, {"date": "2026-01-22", "close": 3.7, "volume": 4186586.0}, {"date": "2026-01-23", "close": 3.72, "volume": 8400303.0}, {"date": "2026-01-27", "close": 3.71, "volume": 5062809.0}, {"date": "2026-01-28", "close": 3.84, "volume": 21055827.0}, {"date": "2026-01-29", "close": 3.91, "volume": 9976238.0}, {"date": "2026-01-30", "close": 3.69, "volume": 12386652.0}, {"date": "2026-02-02", "close": 3.49, "volume": 14394005.0}, {"date": "2026-02-03", "close": 3.5, "volume": 10150707.0}, {"date": "2026-02-04", "close": 3.49, "volume": 4996784.0}, {"date": "2026-02-05", "close": 3.31, "volume": 7204566.0}, {"date": "2026-02-06", "close": 3.2, "volume": 13376670.0}, {"date": "2026-02-09", "close": 3.49, "volume": 4735930.0}, {"date": "2026-02-10", "close": 3.51, "volume": 6847795.0}, {"date": "2026-02-11", "close": 3.61, "volume": 4761336.0}, {"date": "2026-02-12", "close": 3.63, "volume": 6751574.0}, {"date": "2026-02-13", "close": 3.51, "volume": 8780841.0}, {"date": "2026-02-16", "close": 3.67, "volume": 13423640.0}, {"date": "2026-02-17", "close": 3.61, "volume": 3590572.0}, {"date": "2026-02-18", "close": 3.61, "volume": 3604971.0}, {"date": "2026-02-19", "close": 3.6, "volume": 10499154.0}, {"date": "2026-02-20", "close": 3.57, "volume": 9076440.0}, {"date": "2026-02-23", "close": 3.52, "volume": 6976050.0}, {"date": "2026-02-24", "close": 3.53, "volume": 5394312.0}, {"date": "2026-02-25", "close": 3.56, "volume": 4610451.0}, {"date": "2026-02-26", "close": 3.53, "volume": 6191568.0}, {"date": "2026-02-27", "close": 3.49, "volume": 63721545.0}, {"date": "2026-03-02", "close": 3.63, "volume": 5014712.0}, {"date": "2026-03-03", "close": 3.52, "volume": 10711576.0}, {"date": "2026-03-04", "close": 3.26, "volume": 14226644.0}, {"date": "2026-03-05", "close": 3.32, "volume": 15527925.0}, {"date": "2026-03-06", "close": 3.15, "volume": 6805378.0}, {"date": "2026-03-09", "close": 2.96, "volume": 12079653.0}, {"date": "2026-03-10", "close": 3.0, "volume": 8470711.0}, {"date": "2026-03-11", "close": 2.96, "volume": 11769515.0}, {"date": "2026-03-12", "close": 2.89, "volume": 6365714.0}, {"date": "2026-03-13", "close": 2.83, "volume": 7646441.0}, {"date": "2026-03-16", "close": 2.78, "volume": 9135391.0}, {"date": "2026-03-17", "close": 2.94, "volume": 10680404.0}, {"date": "2026-03-18", "close": 3.03, "volume": 8218225.0}, {"date": "2026-03-19", "close": 2.89, "volume": 14491642.0}, {"date": "2026-03-20", "close": 2.93, "volume": 23437730.0}, {"date": "2026-03-23", "close": 2.76, "volume": 9253876.0}, {"date": "2026-03-24", "close": 2.87, "volume": 14839197.0}, {"date": "2026-03-25", "close": 3.15, "volume": 14922127.0}, {"date": "2026-03-26", "close": 3.03, "volume": 7855133.0}, {"date": "2026-03-27", "close": 3.01, "volume": 9757617.0}, {"date": "2026-03-30", "close": 3.05, "volume": 3749930.0}, {"date": "2026-03-31", "close": 3.2, "volume": 7550601.0}, {"date": "2026-04-01", "close": 3.4, "volume": 7094512.0}, {"date": "2026-04-02", "close": 3.24, "volume": 6441839.0}, {"date": "2026-04-07", "close": 3.28, "volume": 3990084.0}, {"date": "2026-04-08", "close": 3.38, "volume": 5702200.0}, {"date": "2026-04-09", "close": 3.31, "volume": 4797761.0}, {"date": "2026-04-10", "close": 3.35, "volume": 6484618.0}, {"date": "2026-04-13", "close": 3.37, "volume": 3651398.0}, {"date": "2026-04-14", "close": 3.43, "volume": 3287934.0}, {"date": "2026-04-15", "close": 3.51, "volume": 4198597.0}, {"date": "2026-04-16", "close": 3.46, "volume": 4295559.0}, {"date": "2026-04-17", "close": 3.44, "volume": 104609.0}, {"date": "2026-04-21", "close": 3.42, "volume": 8183516.0}, {"date": "2026-04-22", "close": 3.39, "volume": 30523471.0}, {"date": "2026-04-23", "close": 3.26, "volume": 7668593.0}, {"date": "2026-04-24", "close": 3.22, "volume": 4001171.0}, {"date": "2026-04-27", "close": 3.2, "volume": 6598237.0}, {"date": "2026-04-28", "close": 2.98, "volume": 5124458.0}, {"date": "2026-04-29", "close": 3.02, "volume": 5159522.0}, {"date": "2026-04-30", "close": 2.95, "volume": 5735667.0}, {"date": "2026-05-01", "close": 3.02, "volume": 4862110.0}, {"date": "2026-05-04", "close": 2.99, "volume": 3495727.0}, {"date": "2026-05-05", "close": 2.95, "volume": 2745024.0}, {"date": "2026-05-06", "close": 3.04, "volume": 2943508.0}, {"date": "2026-05-07", "close": 3.17, "volume": 7871933.0}, {"date": "2026-05-08", "close": 3.17, "volume": 3763405.0}, {"date": "2026-05-11", "close": 3.2, "volume": 3544043.0}, {"date": "2026-05-12", "close": 3.25, "volume": 3365828.0}, {"date": "2026-05-13", "close": 3.31, "volume": 3000973.0}, {"date": "2026-05-14", "close": 3.32, "volume": 2832573.0}, {"date": "2026-05-15", "close": 3.27, "volume": 4857557.0}, {"date": "2026-05-18", "close": 3.07, "volume": 6581440.0}, {"date": "2026-05-19", "close": 3.07, "volume": 4517009.0}, {"date": "2026-05-20", "close": 2.91, "volume": 4459616.0}, {"date": "2026-05-21", "close": 2.97, "volume": 4719217.0}, {"date": "2026-05-22", "close": 3.01, "volume": 2670652.0}, {"date": "2026-05-25", "close": 3.12, "volume": 2012409.0}, {"date": "2026-05-26", "close": 3.09, "volume": 2535796.0}, {"date": "2026-05-27", "close": 3.17, "volume": 4870264.0}, {"date": "2026-05-28", "close": 2.94, "volume": 6433315.0}, {"date": "2026-05-29", "close": 3.17, "volume": 8341383.0}, {"date": "2026-06-01", "close": 3.2, "volume": 3137055.0}, {"date": "2026-06-02", "close": 3.2, "volume": 3870837.0}, {"date": "2026-06-03", "close": 3.17, "volume": 2872128.0}, {"date": "2026-06-04", "close": 3.09, "volume": 2619340.0}, {"date": "2026-06-05", "close": 3.09, "volume": 2411316.0}, {"date": "2026-06-09", "close": 3.0, "volume": 4981583.0}, {"date": "2026-06-10", "close": 2.82, "volume": 4199832.0}, {"date": "2026-06-11", "close": 2.82, "volume": 5076192.0}, {"date": "2026-06-12", "close": 3.0, "volume": 6892004.0}, {"date": "2026-06-15", "close": 3.15, "volume": 15871016.0}, {"date": "2026-06-16", "close": 3.16, "volume": 2565360.0}, {"date": "2026-06-17", "close": 3.27, "volume": 4213425.0}, {"date": "2026-06-18", "close": 3.24, "volume": 5989155.0}, {"date": "2026-06-19", "close": 3.11, "volume": 5965357.0}, {"date": "2026-06-22", "close": 3.21, "volume": 1652445.0}, {"date": "2026-06-23", "close": 3.16, "volume": 2121715.0}, {"date": "2026-06-24", "close": 3.01, "volume": 3147954.0}, {"date": "2026-06-25", "close": 2.9, "volume": 3163615.0}, {"date": "2026-06-26", "close": 2.88, "volume": 4955963.0}, {"date": "2026-06-29", "close": 2.8, "volume": 4488660.0}, {"date": "2026-06-30", "close": 2.68, "volume": 5627945.0}, {"date": "2026-07-01", "close": 2.67, "volume": 3812658.0}, {"date": "2026-07-02", "close": 2.78, "volume": 3895799.0}, {"date": "2026-07-03", "close": 2.91, "volume": 5510088.0}, {"date": "2026-07-06", "close": 2.95, "volume": 4808400.0}, {"date": "2026-07-07", "close": 2.79, "volume": 3635593.0}, {"date": "2026-07-08", "close": 2.78, "volume": 4914932.0}, {"date": "2026-07-09", "close": 2.73, "volume": 4191038.0}, {"date": "2026-07-10", "close": 2.85, "volume": 3584652.0}, {"date": "2026-07-13", "close": 2.84, "volume": 2128845.0}, {"date": "2026-07-14", "close": 2.82, "volume": 4757948.0}, {"date": "2026-07-15", "close": 2.79, "volume": 4317787.0}, {"date": "2026-07-16", "close": 2.81, "volume": 3874338.0}, {"date": "2026-07-17", "close": 2.7, "volume": 5172663.0}, {"date": "2026-07-20", "close": 2.77, "volume": 3741604.0}, {"date": "2026-07-21", "close": 2.87, "volume": 5979321.0}, {"date": "2026-07-22", "close": 2.93, "volume": 4014955.0}, {"date": "2026-07-23", "close": 2.95, "volume": 3201491.0}, {"date": "2026-07-24", "close": 2.8, "volume": 3031864.0}, {"date": "2026-07-27", "close": 2.94, "volume": 2423338.0}, {"date": "2026-07-28", "close": 2.9, "volume": 3331644.0}, {"date": "2026-07-29", "close": 2.89, "volume": 3291474.0}, {"date": "2026-07-30", "close": 2.7, "volume": 3012200.0}, {"date": "2026-07-31", "close": 2.84, "volume": 2918342.0}, {"date": "2026-08-03", "close": 2.88, "volume": 4005478.0}, {"date": "2026-08-04", "close": 3.01, "volume": 5777443.0}, {"date": "2026-08-05", "close": 3.18, "volume": 5666974.0}, {"date": "2026-08-06", "close": 3.32, "volume": 3530355.0}, {"date": "2026-08-07", "close": 3.48, "volume": 4736103.0}], "refreshing": true}