{"ticker": "AQD", "overview": {"name": "Ausquest 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": "AQD", "has_prices": true, "as_of": "2026-09-07", "last": 0.046, "prev_close": 0.048, "change": -0.0020000000000000018, "change_pct": -0.041666666666666706, "session_volume": 870614.0, "vwap_5": 0.047699741595026275, "vwap_20": 0.04802637986291713, "vwap_60": 0.04486808721021381, "vwap_250": 0.04967146171873112, "high_52w": 0.08, "low_52w": 0.037, "avg_volume_20": 919976.35, "sessions": 400, "market_cap": {"value": 73921680.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03153603", "src": "ASX", "ticker": "AQD", "cik": "", "company": "Ausquest Limited", "company_raw": "Ausquest Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on AQD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153603", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25368}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Christopher Ellis", "notice_type": "3Y", "direct_shares": 288216684.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149544-6A1349719", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gd Ce", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-06", "source_url": "https://www.marketindex.com.au/asx/aqd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gd Ce", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-04-09", "source_url": "https://www.marketindex.com.au/asx/aqd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gh Gd Ce", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-01", "source_url": "https://www.marketindex.com.au/asx/aqd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gd Ce", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-11-19", "source_url": "https://www.marketindex.com.au/asx/aqd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Drew", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-02-27", "source_url": "https://www.marketindex.com.au/asx/aqd", "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": "2026-02-13", "source_url": "https://www.marketindex.com.au/asx/aqd", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-13", "source_url": "https://www.marketindex.com.au/asx/aqd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-06", "source_url": "https://www.marketindex.com.au/asx/aqd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-27", "source_url": "https://www.marketindex.com.au/asx/aqd", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-27", "source_url": "https://www.marketindex.com.au/asx/aqd", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-28", "source_url": "https://www.marketindex.com.au/asx/aqd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-06", "source_url": "https://www.marketindex.com.au/asx/aqd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-18", "source_url": "https://www.marketindex.com.au/asx/aqd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-08", "source_url": "https://www.marketindex.com.au/asx/aqd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-06", "source_url": "https://www.marketindex.com.au/asx/aqd", "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": "2022-12-06", "source_url": "https://www.marketindex.com.au/asx/aqd", "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": "2019-11-20", "source_url": "https://www.marketindex.com.au/asx/aqd", "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": "2019-07-04", "source_url": "https://www.marketindex.com.au/asx/aqd", "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": "2018-11-27", "source_url": "https://www.marketindex.com.au/asx/aqd", "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": "2018-11-27", "source_url": "https://www.marketindex.com.au/asx/aqd", "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": "2018-11-27", "source_url": "https://www.marketindex.com.au/asx/aqd", "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": "2017-11-27", "source_url": "https://www.marketindex.com.au/asx/aqd", "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": "2017-11-27", "source_url": "https://www.marketindex.com.au/asx/aqd", "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": "2017-02-27", "source_url": "https://www.marketindex.com.au/asx/aqd", "needs_ocr": 0}], "directors": [{"name": "Christopher Ellis", "first_seen": "2026-10-16", "last_seen": "2026-10-16", "status": "current", "notices": 1}, {"name": "G Drew", "first_seen": "2017-02-27", "last_seen": "2017-02-27", "status": "past", "notices": 1}, {"name": "Gh Gd Ce", "first_seen": "2020-12-01", "last_seen": "2020-12-01", "status": "past", "notices": 1}, {"name": "Gd Ce", "first_seen": "2019-11-19", "last_seen": "2021-12-06", "status": "past", "notices": 3}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Issued Capital", "title": "Application for quotation of securities - AQD", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156543-6A1353025"}, {"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities and Cashflow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155568-6A1352562"}, {"date": "2026-10-29", "form": "Periodic Reports", "title": "MD Presentation - IMARC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155165-6A1352355"}, {"date": "2026-10-27", "form": "Progress Report", "title": "Cangallo declared Project of National Interest", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154311-6A1351944"}, {"date": "2026-10-19", "form": "Progress Report", "title": "Permits approved to expand copper drilling at Cangallo", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150375-6A1350111"}], "performance": {"ticker": "AQD", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2003-11-25", "close": 0.19366, "volume": 449241.0}, {"date": "2003-11-26", "close": 0.1694525, "volume": 709491.0}, {"date": "2003-11-27", "close": 0.1694525, "volume": 294330.0}, {"date": "2003-11-28", "close": 0.1694525, "volume": 62481.0}, {"date": "2003-12-01", "close": 0.174294, "volume": 76423.0}, {"date": "2003-12-02", "close": 0.1791355, "volume": 25818.0}, {"date": "2003-12-03", "close": 0.174294, "volume": 120485.0}, {"date": "2003-12-04", "close": 0.1597695, "volume": 142863.0}, {"date": "2003-12-05", "close": 0.164611, "volume": 60932.0}, {"date": "2003-12-08", "close": 0.1694525, "volume": 307239.0}, {"date": "2003-12-10", "close": 0.1791355, "volume": 518125.0}, {"date": "2003-12-11", "close": 0.174294, "volume": 78029.0}, {"date": "2003-12-12", "close": 0.1694525, "volume": 132190.0}, {"date": "2003-12-15", "close": 0.1694525, "volume": 155256.0}, {"date": "2003-12-16", "close": 0.1694525, "volume": 62285.0}, {"date": "2003-12-17", "close": 0.1694525, "volume": 125478.0}, {"date": "2003-12-18", "close": 0.1694525, "volume": 10327.0}, {"date": "2003-12-19", "close": 0.1694525, "volume": 216347.0}, {"date": "2003-12-22", "close": 0.1694525, "volume": 6196.0}, {"date": "2003-12-23", "close": 0.1694525, "volume": 138387.0}, {"date": "2003-12-24", "close": 0.174294, "volume": 113601.0}, {"date": "2003-12-29", "close": 0.1888185, "volume": 164252.0}, {"date": "2003-12-30", "close": 0.1888185, "volume": 352783.0}, {"date": "2003-12-31", "close": 0.19366, "volume": 461427.0}, {"date": "2004-01-02", "close": 0.213026, "volume": 41310.0}, {"date": "2004-01-05", "close": 0.203343, "volume": 654084.0}, {"date": "2004-01-06", "close": 0.203343, "volume": 182103.0}, {"date": "2004-01-07", "close": 0.1985015, "volume": 67644.0}, {"date": "2004-01-08", "close": 0.2081845, "volume": 164618.0}, {"date": "2004-01-09", "close": 0.2081845, "volume": 207580.0}, {"date": "2004-01-12", "close": 0.222709, "volume": 624290.0}, {"date": "2004-01-13", "close": 0.213026, "volume": 640814.0}, {"date": "2004-01-14", "close": 0.213026, "volume": 235464.0}, {"date": "2004-01-15", "close": 0.2081845, "volume": 87783.0}, {"date": "2004-01-16", "close": 0.203343, "volume": 181209.0}, {"date": "2004-01-19", "close": 0.203343, "volume": 180239.0}, {"date": "2004-01-20", "close": 0.1985015, "volume": 194311.0}, {"date": "2004-01-21", "close": 0.203343, "volume": 10327.0}, {"date": "2004-01-22", "close": 0.19366, "volume": 103274.0}, {"date": "2004-01-23", "close": 0.19366, "volume": 64030.0}, {"date": "2004-01-27", "close": 0.19366, "volume": 104994.0}, {"date": "2004-01-29", "close": 0.19366, "volume": 36491.0}, {"date": "2004-01-30", "close": 0.1888185, "volume": 61964.0}, {"date": "2004-02-02", "close": 0.19366, "volume": 878.0}, {"date": "2004-02-04", "close": 0.1791355, "volume": 413498.0}, {"date": "2004-02-05", "close": 0.174294, "volume": 122790.0}, {"date": "2004-02-06", "close": 0.1694525, "volume": 247857.0}, {"date": "2004-02-11", "close": 0.1791355, "volume": 34184.0}, {"date": "2004-02-12", "close": 0.183977, "volume": 102698.0}, {"date": "2004-02-13", "close": 0.19366, "volume": 15181.0}, {"date": "2004-02-17", "close": 0.19366, "volume": 152111.0}, {"date": "2004-02-19", "close": 0.203343, "volume": 191056.0}, {"date": "2004-02-20", "close": 0.1985015, "volume": 30982.0}, {"date": "2004-02-23", "close": 0.19366, "volume": 63042.0}, {"date": "2004-02-24", "close": 0.19366, "volume": 11016.0}, {"date": "2004-02-26", "close": 0.1888185, "volume": 82619.0}, {"date": "2004-02-27", "close": 0.1888185, "volume": 9639.0}, {"date": "2004-03-03", "close": 0.1888185, "volume": 301499.0}, {"date": "2004-03-04", "close": 0.1888185, "volume": 51637.0}, {"date": "2004-03-08", "close": 0.19366, "volume": 57007.0}, {"date": "2004-03-09", "close": 0.1888185, "volume": 46473.0}, {"date": "2004-03-10", "close": 0.1791355, "volume": 67128.0}, {"date": "2004-03-11", "close": 0.183977, "volume": 10327.0}, {"date": "2004-03-15", "close": 0.1791355, "volume": 25818.0}, {"date": "2004-03-16", "close": 0.1694525, "volume": 51637.0}, {"date": "2004-03-17", "close": 0.174294, "volume": 123929.0}, {"date": "2004-03-19", "close": 0.164611, "volume": 154911.0}, {"date": "2004-03-23", "close": 0.1694525, "volume": 11360.0}, {"date": "2004-03-24", "close": 0.1694525, "volume": 66095.0}, {"date": "2004-03-25", "close": 0.174294, "volume": 2065.0}, {"date": "2004-03-26", "close": 0.183977, "volume": 11876.0}, {"date": "2004-03-29", "close": 0.1694525, "volume": 54219.0}, {"date": "2004-03-30", "close": 0.174294, "volume": 137985.0}, {"date": "2004-03-31", "close": 0.1791355, "volume": 148600.0}, {"date": "2004-04-01", "close": 0.1791355, "volume": 66853.0}, {"date": "2004-04-02", "close": 0.1888185, "volume": 36146.0}, {"date": "2004-04-06", "close": 0.1985015, "volume": 217908.0}, {"date": "2004-04-07", "close": 0.19366, "volume": 46473.0}, {"date": "2004-04-08", "close": 0.19366, "volume": 30982.0}, {"date": "2004-04-13", "close": 0.1985015, "volume": 24321.0}, {"date": "2004-04-14", "close": 0.19366, "volume": 6661.0}, {"date": "2004-04-15", "close": 0.1791355, "volume": 30982.0}, {"date": "2004-04-20", "close": 0.1791355, "volume": 25818.0}, {"date": "2004-04-21", "close": 0.2081845, "volume": 92945.0}, {"date": "2004-04-22", "close": 0.1888185, "volume": 35871.0}, {"date": "2004-04-23", "close": 0.1791355, "volume": 76552.0}, {"date": "2004-04-28", "close": 0.164611, "volume": 51636.0}, {"date": "2004-04-29", "close": 0.164611, "volume": 82619.0}, {"date": "2004-05-03", "close": 0.164611, "volume": 25818.0}, {"date": "2004-05-04", "close": 0.164611, "volume": 36146.0}, {"date": "2004-05-06", "close": 0.164611, "volume": 15491.0}, {"date": "2004-05-10", "close": 0.1597695, "volume": 41310.0}, {"date": "2004-05-11", "close": 0.1597695, "volume": 15491.0}, {"date": "2004-05-20", "close": 0.125879, "volume": 20655.0}, {"date": "2004-05-24", "close": 0.116196, "volume": 24786.0}, {"date": "2004-05-26", "close": 0.1597695, "volume": 36146.0}, {"date": "2004-05-27", "close": 0.154928, "volume": 28917.0}, {"date": "2004-05-28", "close": 0.154928, "volume": 30982.0}, {"date": "2004-05-31", "close": 0.154928, "volume": 45326.0}, {"date": "2004-06-18", "close": 0.145245, "volume": 19576.0}, {"date": "2004-06-21", "close": 0.145245, "volume": 15491.0}, {"date": "2004-06-23", "close": 0.145245, "volume": 24832.0}, {"date": "2004-06-24", "close": 0.135562, "volume": 268599.0}, {"date": "2004-06-25", "close": 0.135562, "volume": 306320.0}, {"date": "2004-06-28", "close": 0.1307205, "volume": 359407.0}, {"date": "2004-06-29", "close": 0.1210375, "volume": 317051.0}, {"date": "2004-06-30", "close": 0.1210375, "volume": 106372.0}, {"date": "2004-07-06", "close": 0.116196, "volume": 244380.0}, {"date": "2004-07-07", "close": 0.116196, "volume": 154911.0}, {"date": "2004-07-08", "close": 0.135562, "volume": 102344.0}, {"date": "2004-07-09", "close": 0.135562, "volume": 175565.0}, {"date": "2004-07-12", "close": 0.135562, "volume": 51637.0}, {"date": "2004-07-16", "close": 0.125879, "volume": 141485.0}, {"date": "2004-07-19", "close": 0.135562, "volume": 25449.0}, {"date": "2004-07-20", "close": 0.154928, "volume": 128864.0}, {"date": "2004-07-21", "close": 0.154928, "volume": 6196.0}, {"date": "2004-07-23", "close": 0.154928, "volume": 25818.0}, {"date": "2004-07-26", "close": 0.174294, "volume": 262315.0}, {"date": "2004-07-27", "close": 0.1888185, "volume": 304658.0}, {"date": "2004-07-28", "close": 0.1888185, "volume": 31763.0}, {"date": "2004-07-29", "close": 0.1888185, "volume": 128311.0}, {"date": "2004-07-30", "close": 0.1791355, "volume": 385992.0}, {"date": "2004-08-02", "close": 0.1791355, "volume": 158790.0}, {"date": "2004-08-03", "close": 0.174294, "volume": 278839.0}, {"date": "2004-08-04", "close": 0.164611, "volume": 18176.0}, {"date": "2004-08-05", "close": 0.1694525, "volume": 30982.0}, {"date": "2004-08-06", "close": 0.19366, "volume": 156425.0}, {"date": "2004-08-09", "close": 0.1888185, "volume": 148714.0}, {"date": "2004-08-10", "close": 0.1888185, "volume": 245482.0}, {"date": "2004-08-11", "close": 0.19366, "volume": 233399.0}, {"date": "2004-08-12", "close": 0.203343, "volume": 261529.0}, {"date": "2004-08-13", "close": 0.2372335, "volume": 113601.0}, {"date": "2004-08-16", "close": 0.232392, "volume": 204823.0}, {"date": "2004-08-17", "close": 0.280807, "volume": 805698.0}, {"date": "2004-08-18", "close": 0.271124, "volume": 329031.0}, {"date": "2004-08-19", "close": 0.2759655, "volume": 936349.0}, {"date": "2004-08-20", "close": 0.2856485, "volume": 368171.0}, {"date": "2004-08-23", "close": 0.271124, "volume": 278610.0}, {"date": "2004-08-24", "close": 0.2469165, "volume": 84943.0}, {"date": "2004-08-25", "close": 0.222709, "volume": 81328.0}, {"date": "2004-08-26", "close": 0.280807, "volume": 553547.0}, {"date": "2004-08-27", "close": 0.2759655, "volume": 74873.0}, {"date": "2004-08-30", "close": 0.2953315, "volume": 340000.0}, {"date": "2004-08-31", "close": 0.309856, "volume": 370908.0}, {"date": "2004-09-01", "close": 0.29049, "volume": 191160.0}, {"date": "2004-09-02", "close": 0.29049, "volume": 172261.0}, {"date": "2004-09-03", "close": 0.2856485, "volume": 74357.0}, {"date": "2004-09-06", "close": 0.213026, "volume": 1052846.0}, {"date": "2004-09-07", "close": 0.213026, "volume": 678509.0}, {"date": "2004-09-08", "close": 0.174294, "volume": 109470.0}, {"date": "2004-09-09", "close": 0.2081845, "volume": 383146.0}, {"date": "2004-09-10", "close": 0.1985015, "volume": 149747.0}, {"date": "2004-09-13", "close": 0.19366, "volume": 53783.0}, {"date": "2004-09-14", "close": 0.2081845, "volume": 74564.0}, {"date": "2004-09-15", "close": 0.2081845, "volume": 2892.0}, {"date": "2004-09-16", "close": 0.1985015, "volume": 30982.0}, {"date": "2004-09-17", "close": 0.213026, "volume": 110709.0}, {"date": "2004-09-20", "close": 0.271124, "volume": 253147.0}, {"date": "2004-09-21", "close": 0.261441, "volume": 191056.0}, {"date": "2004-09-22", "close": 0.2662825, "volume": 107198.0}, {"date": "2004-09-23", "close": 0.242075, "volume": 85614.0}, {"date": "2004-09-24", "close": 0.183977, "volume": 617680.0}, {"date": "2004-09-27", "close": 0.1791355, "volume": 496357.0}, {"date": "2004-09-28", "close": 0.1597695, "volume": 146442.0}, {"date": "2004-09-29", "close": 0.164611, "volume": 115150.0}, {"date": "2004-09-30", "close": 0.1694525, "volume": 88815.0}, {"date": "2004-10-01", "close": 0.174294, "volume": 124755.0}, {"date": "2004-10-06", "close": 0.174294, "volume": 108231.0}, {"date": "2004-10-07", "close": 0.174294, "volume": 38211.0}, {"date": "2004-10-12", "close": 0.1694525, "volume": 30729.0}, {"date": "2004-10-13", "close": 0.164611, "volume": 4079.0}, {"date": "2004-10-15", "close": 0.145245, "volume": 171434.0}, {"date": "2004-10-18", "close": 0.135562, "volume": 45957.0}, {"date": "2004-10-19", "close": 0.174294, "volume": 101795.0}, {"date": "2004-10-20", "close": 0.164611, "volume": 51637.0}, {"date": "2004-10-21", "close": 0.135562, "volume": 72292.0}, {"date": "2004-10-22", "close": 0.145245, "volume": 30982.0}, {"date": "2004-10-25", "close": 0.145245, "volume": 4601.0}, {"date": "2004-10-27", "close": 0.164611, "volume": 51637.0}, {"date": "2004-10-28", "close": 0.164611, "volume": 9088.0}, {"date": "2004-11-01", "close": 0.1500865, "volume": 134256.0}, {"date": "2004-11-03", "close": 0.1500865, "volume": 10327.0}, {"date": "2004-11-04", "close": 0.1500865, "volume": 61964.0}, {"date": "2004-11-11", "close": 0.1597695, "volume": 23753.0}, {"date": "2004-11-15", "close": 0.154928, "volume": 67128.0}, {"date": "2004-11-16", "close": 0.125879, "volume": 342928.0}, {"date": "2004-11-17", "close": 0.145245, "volume": 51637.0}, {"date": "2004-11-18", "close": 0.145245, "volume": 51823.0}, {"date": "2004-11-19", "close": 0.145245, "volume": 132263.0}, {"date": "2004-11-22", "close": 0.135562, "volume": 44406.0}, {"date": "2004-11-24", "close": 0.1404035, "volume": 25818.0}, {"date": "2004-11-25", "close": 0.1404035, "volume": 25818.0}, {"date": "2004-11-30", "close": 0.1404035, "volume": 51637.0}, {"date": "2004-12-02", "close": 0.154928, "volume": 299494.0}, {"date": "2004-12-06", "close": 0.19366, "volume": 122408.0}, {"date": "2004-12-07", "close": 0.183977, "volume": 126614.0}, {"date": "2004-12-08", "close": 0.154928, "volume": 51637.0}, {"date": "2004-12-10", "close": 0.1500865, "volume": 134256.0}, {"date": "2004-12-13", "close": 0.1500865, "volume": 82619.0}, {"date": "2004-12-16", "close": 0.174294, "volume": 154498.0}, {"date": "2004-12-17", "close": 0.174294, "volume": 72292.0}, {"date": "2004-12-21", "close": 0.1694525, "volume": 51637.0}, {"date": "2004-12-30", "close": 0.1694525, "volume": 51637.0}, {"date": "2004-12-31", "close": 0.1694525, "volume": 40277.0}, {"date": "2005-01-04", "close": 0.145245, "volume": 51637.0}, {"date": "2005-01-05", "close": 0.145245, "volume": 30982.0}, {"date": "2005-01-06", "close": 0.145245, "volume": 51637.0}, {"date": "2005-01-07", "close": 0.1500865, "volume": 10327.0}, {"date": "2005-01-10", "close": 0.145245, "volume": 30982.0}, {"date": "2005-01-11", "close": 0.1500865, "volume": 32015.0}, {"date": "2005-01-12", "close": 0.154928, "volume": 19932.0}, {"date": "2005-01-13", "close": 0.154928, "volume": 6196.0}, {"date": "2005-01-14", "close": 0.145245, "volume": 21584.0}, {"date": "2005-01-18", "close": 0.145245, "volume": 61964.0}, {"date": "2005-01-24", "close": 0.1404035, "volume": 10327.0}, {"date": "2005-01-25", "close": 0.1404035, "volume": 10327.0}, {"date": "2005-01-27", "close": 0.1404035, "volume": 10844.0}, {"date": "2005-01-31", "close": 0.1307205, "volume": 32732.0}, {"date": "2005-02-03", "close": 0.1404035, "volume": 50088.0}, {"date": "2005-02-04", "close": 0.1307205, "volume": 46473.0}, {"date": "2005-02-08", "close": 0.1307205, "volume": 475.0}, {"date": "2005-02-11", "close": 0.1307205, "volume": 92946.0}, {"date": "2005-02-14", "close": 0.1307205, "volume": 46473.0}, {"date": "2005-02-15", "close": 0.1307205, "volume": 51637.0}, {"date": "2005-02-16", "close": 0.1307205, "volume": 51637.0}, {"date": "2005-02-18", "close": 0.135562, "volume": 15491.0}, {"date": "2005-02-21", "close": 0.125879, "volume": 51637.0}, {"date": "2005-02-23", "close": 0.1307205, "volume": 30982.0}, {"date": "2005-02-24", "close": 0.1307205, "volume": 20655.0}, {"date": "2005-02-25", "close": 0.1404035, "volume": 30982.0}, {"date": "2005-03-01", "close": 0.145245, "volume": 77455.0}, {"date": "2005-03-04", "close": 0.154928, "volume": 145343.0}, {"date": "2005-03-09", "close": 0.164611, "volume": 51637.0}, {"date": "2005-03-10", "close": 0.164611, "volume": 10327.0}, {"date": "2005-03-11", "close": 0.1694525, "volume": 72292.0}, {"date": "2005-03-14", "close": 0.164611, "volume": 57110.0}, {"date": "2005-03-15", "close": 0.1694525, "volume": 276206.0}, {"date": "2005-03-16", "close": 0.183977, "volume": 80450.0}, {"date": "2005-03-18", "close": 0.174294, "volume": 87783.0}, {"date": "2005-03-21", "close": 0.174294, "volume": 15904.0}, {"date": "2005-03-23", "close": 0.1694525, "volume": 23546.0}, {"date": "2005-03-24", "close": 0.174294, "volume": 72292.0}, {"date": "2005-03-29", "close": 0.1597695, "volume": 20655.0}, {"date": "2005-03-30", "close": 0.135562, "volume": 127853.0}, {"date": "2005-03-31", "close": 0.164611, "volume": 41310.0}, {"date": "2005-04-04", "close": 0.135562, "volume": 30982.0}, {"date": "2005-04-07", "close": 0.145245, "volume": 77455.0}, {"date": "2005-04-11", "close": 0.145245, "volume": 168336.0}, {"date": "2005-04-12", "close": 0.145245, "volume": 65837.0}, {"date": "2005-04-15", "close": 0.116196, "volume": 25818.0}, {"date": "2005-04-26", "close": 0.116196, "volume": 1962.0}, {"date": "2005-04-27", "close": 0.116196, "volume": 206548.0}, {"date": "2005-04-29", "close": 0.116196, "volume": 48539.0}, {"date": "2005-05-02", "close": 0.1210375, "volume": 51637.0}, {"date": "2005-05-03", "close": 0.106513, "volume": 114634.0}, {"date": "2005-05-05", "close": 0.1113545, "volume": 51637.0}, {"date": "2005-05-06", "close": 0.1113545, "volume": 25818.0}, {"date": "2005-05-13", "close": 0.106513, "volume": 8365.0}, {"date": "2005-05-16", "close": 0.1113545, "volume": 155943.0}, {"date": "2005-05-17", "close": 0.09683, "volume": 38211.0}, {"date": "2005-05-20", "close": 0.1016715, "volume": 103274.0}, {"date": "2005-05-23", "close": 0.116196, "volume": 56589.0}, {"date": "2005-05-24", "close": 0.1113545, "volume": 24641.0}, {"date": "2005-05-26", "close": 0.1113545, "volume": 16668.0}, {"date": "2005-05-31", "close": 0.1113545, "volume": 107497.0}, {"date": "2005-06-01", "close": 0.106513, "volume": 212.0}, {"date": "2005-06-02", "close": 0.0919885, "volume": 261283.0}, {"date": "2005-06-03", "close": 0.0919885, "volume": 11876.0}, {"date": "2005-06-06", "close": 0.09683, "volume": 53702.0}, {"date": "2005-06-07", "close": 0.1016715, "volume": 224925.0}, {"date": "2005-06-08", "close": 0.09683, "volume": 273676.0}, {"date": "2005-06-09", "close": 0.0948934, "volume": 308850.0}, {"date": "2005-06-14", "close": 0.09683, "volume": 285764.0}, {"date": "2005-06-15", "close": 0.09683, "volume": 420098.0}, {"date": "2005-06-16", "close": 0.0890836, "volume": 292491.0}, {"date": "2005-06-20", "close": 0.0832738, "volume": 547932.0}, {"date": "2005-06-21", "close": 0.087147, "volume": 747496.0}, {"date": "2005-06-22", "close": 0.087147, "volume": 150520.0}, {"date": "2005-06-23", "close": 0.0832738, "volume": 351131.0}, {"date": "2005-06-24", "close": 0.087147, "volume": 72292.0}, {"date": "2005-06-27", "close": 0.0823055, "volume": 451306.0}, {"date": "2005-06-28", "close": 0.0842421, "volume": 506042.0}, {"date": "2005-06-29", "close": 0.0842421, "volume": 640560.0}, {"date": "2005-06-30", "close": 0.0852104, "volume": 1394166.0}, {"date": "2005-07-01", "close": 0.0852104, "volume": 361458.0}, {"date": "2005-07-05", "close": 0.0919885, "volume": 176082.0}, {"date": "2005-07-07", "close": 0.0881153, "volume": 96533.0}, {"date": "2005-07-08", "close": 0.0842421, "volume": 268512.0}, {"date": "2005-07-14", "close": 0.0842421, "volume": 10327.0}, {"date": "2005-07-15", "close": 0.0784323, "volume": 1389165.0}, {"date": "2005-07-18", "close": 0.0784323, "volume": 15491.0}, {"date": "2005-07-19", "close": 0.0803689, "volume": 134256.0}, {"date": "2005-07-20", "close": 0.077464, "volume": 10327.0}, {"date": "2005-07-21", "close": 0.0726225, "volume": 210059.0}, {"date": "2005-07-22", "close": 0.0726225, "volume": 202226.0}, {"date": "2005-07-25", "close": 0.0735908, "volume": 38665.0}, {"date": "2005-07-29", "close": 0.0755274, "volume": 149747.0}, {"date": "2005-08-02", "close": 0.077464, "volume": 87783.0}, {"date": "2005-08-03", "close": 0.0755274, "volume": 41310.0}, {"date": "2005-08-04", "close": 0.077464, "volume": 103274.0}, {"date": "2005-08-08", "close": 0.0803689, "volume": 18814.0}, {"date": "2005-08-09", "close": 0.0832738, "volume": 117960.0}, {"date": "2005-08-10", "close": 0.0861787, "volume": 82619.0}, {"date": "2005-08-11", "close": 0.0861787, "volume": 103274.0}, {"date": "2005-08-12", "close": 0.0823055, "volume": 165238.0}, {"date": "2005-08-15", "close": 0.0823055, "volume": 10327.0}, {"date": "2005-08-17", "close": 0.087147, "volume": 30982.0}, {"date": "2005-08-18", "close": 0.087147, "volume": 26851.0}, {"date": "2005-08-19", "close": 0.0832738, "volume": 30982.0}, {"date": "2005-08-22", "close": 0.0784323, "volume": 73324.0}, {"date": "2005-08-24", "close": 0.0813372, "volume": 50368.0}, {"date": "2005-08-25", "close": 0.0745591, "volume": 67128.0}, {"date": "2005-08-26", "close": 0.077464, "volume": 162255.0}, {"date": "2005-08-30", "close": 0.077464, "volume": 535578.0}, {"date": "2005-08-31", "close": 0.087147, "volume": 588661.0}, {"date": "2005-09-01", "close": 0.0823055, "volume": 225918.0}, {"date": "2005-09-05", "close": 0.087147, "volume": 1115357.0}, {"date": "2005-09-06", "close": 0.087147, "volume": 137139.0}, {"date": "2005-09-07", "close": 0.09683, "volume": 1212133.0}, {"date": "2005-09-08", "close": 0.09683, "volume": 101148.0}, {"date": "2005-09-09", "close": 0.0900519, "volume": 79715.0}, {"date": "2005-09-14", "close": 0.0861787, "volume": 113601.0}, {"date": "2005-09-16", "close": 0.087147, "volume": 144367.0}, {"date": "2005-09-19", "close": 0.0900519, "volume": 72292.0}, {"date": "2005-09-20", "close": 0.0919885, "volume": 15491.0}, {"date": "2005-09-21", "close": 0.0919885, "volume": 51637.0}, {"date": "2005-09-22", "close": 0.09683, "volume": 191056.0}, {"date": "2005-09-23", "close": 0.09683, "volume": 67128.0}, {"date": "2005-09-27", "close": 0.09683, "volume": 67128.0}, {"date": "2005-09-28", "close": 0.09683, "volume": 20655.0}, {"date": "2005-09-29", "close": 0.0861787, "volume": 20655.0}, {"date": "2005-09-30", "close": 0.09683, "volume": 118881.0}, {"date": "2005-10-03", "close": 0.1016715, "volume": 225447.0}, {"date": "2005-10-04", "close": 0.106513, "volume": 548384.0}, {"date": "2005-10-05", "close": 0.1113545, "volume": 949706.0}, {"date": "2005-10-06", "close": 0.106513, "volume": 149747.0}, {"date": "2005-10-07", "close": 0.106513, "volume": 51637.0}, {"date": "2005-10-10", "close": 0.1113545, "volume": 135289.0}, {"date": "2005-10-12", "close": 0.116196, "volume": 565321.0}, {"date": "2005-10-13", "close": 0.125879, "volume": 1507797.0}, {"date": "2005-10-14", "close": 0.125879, "volume": 418930.0}, {"date": "2005-10-17", "close": 0.135562, "volume": 77146.0}, {"date": "2005-10-18", "close": 0.135562, "volume": 234070.0}, {"date": "2005-10-19", "close": 0.125879, "volume": 608283.0}, {"date": "2005-10-20", "close": 0.135562, "volume": 732366.0}, {"date": "2005-10-21", "close": 0.1307205, "volume": 92069.0}, {"date": "2005-10-24", "close": 0.125879, "volume": 350460.0}, {"date": "2005-10-25", "close": 0.125879, "volume": 221884.0}, {"date": "2005-10-26", "close": 0.106513, "volume": 780233.0}, {"date": "2005-10-27", "close": 0.116196, "volume": 181762.0}, {"date": "2005-10-28", "close": 0.1113545, "volume": 671280.0}, {"date": "2005-10-31", "close": 0.1113545, "volume": 309821.0}, {"date": "2005-11-01", "close": 0.106513, "volume": 184034.0}, {"date": "2005-11-03", "close": 0.116196, "volume": 258184.0}, {"date": "2005-11-04", "close": 0.106513, "volume": 319116.0}, {"date": "2005-11-07", "close": 0.1210375, "volume": 45440.0}, {"date": "2005-11-08", "close": 0.1210375, "volume": 108437.0}, {"date": "2005-11-09", "close": 0.116196, "volume": 113601.0}, {"date": "2005-11-10", "close": 0.1307205, "volume": 1164610.0}, {"date": "2005-11-11", "close": 0.135562, "volume": 154911.0}, {"date": "2005-11-14", "close": 0.135562, "volume": 207580.0}, {"date": "2005-11-15", "close": 0.145245, "volume": 1074004.0}, {"date": "2005-11-16", "close": 0.145245, "volume": 542222.0}, {"date": "2005-11-17", "close": 0.1500865, "volume": 1152432.0}, {"date": "2005-11-18", "close": 0.154928, "volume": 312920.0}, {"date": "2005-11-21", "close": 0.174294, "volume": 2542755.0}, {"date": "2005-11-22", "close": 0.1791355, "volume": 1505783.0}, {"date": "2005-11-23", "close": 0.174294, "volume": 607345.0}, {"date": "2005-11-24", "close": 0.183977, "volume": 936074.0}, {"date": "2005-11-25", "close": 0.3727955, "volume": 30059308.0}, {"date": "2005-11-28", "close": 0.38732, "volume": 34987172.0}, {"date": "2005-11-29", "close": 0.348588, "volume": 9232351.0}, {"date": "2005-11-30", "close": 0.3437465, "volume": 9189958.0}, {"date": "2005-12-01", "close": 0.319539, "volume": 1499556.0}, {"date": "2005-12-02", "close": 0.3146975, "volume": 1578501.0}, {"date": "2005-12-05", "close": 0.3050145, "volume": 1185583.0}, {"date": "2005-12-06", "close": 0.367954, "volume": 4357480.0}, {"date": "2005-12-07", "close": 0.348588, "volume": 4265520.0}, {"date": "2005-12-08", "close": 0.367954, "volume": 603269.0}, {"date": "2005-12-09", "close": 0.3437465, "volume": 1016454.0}, {"date": "2005-12-12", "close": 0.338905, "volume": 205313.0}, {"date": "2005-12-13", "close": 0.338905, "volume": 390891.0}, {"date": "2005-12-14", "close": 0.348588, "volume": 436222.0}, {"date": "2005-12-15", "close": 0.348588, "volume": 424517.0}, {"date": "2005-12-16", "close": 0.3340635, "volume": 380262.0}, {"date": "2005-12-19", "close": 0.338905, "volume": 302379.0}, {"date": "2005-12-20", "close": 0.3534295, "volume": 353609.0}, {"date": "2005-12-21", "close": 0.338905, "volume": 501388.0}, {"date": "2005-12-22", "close": 0.338905, "volume": 143757.0}, {"date": "2005-12-23", "close": 0.338905, "volume": 164773.0}, {"date": "2005-12-28", "close": 0.367954, "volume": 993583.0}, {"date": "2005-12-29", "close": 0.3727955, "volume": 384889.0}, {"date": "2005-12-30", "close": 0.367954, "volume": 34163.0}, {"date": "2006-01-03", "close": 0.445418, "volume": 3113238.0}, {"date": "2006-01-04", "close": 0.4599425, "volume": 3251524.0}, {"date": "2006-01-05", "close": 0.445418, "volume": 1200638.0}, {"date": "2006-01-06", "close": 0.4405765, "volume": 220180.0}, {"date": "2006-01-09", "close": 0.455101, "volume": 360425.0}, {"date": "2006-01-10", "close": 0.435735, "volume": 817205.0}, {"date": "2006-01-11", "close": 0.455101, "volume": 363050.0}, {"date": "2006-01-12", "close": 0.435735, "volume": 1146151.0}, {"date": "2006-01-13", "close": 0.4502595, "volume": 78706.0}, {"date": "2006-01-16", "close": 0.4502595, "volume": 471618.0}, {"date": "2006-01-17", "close": 0.455101, "volume": 348879.0}, {"date": "2006-01-18", "close": 0.426052, "volume": 453079.0}, {"date": "2006-01-19", "close": 0.426052, "volume": 352065.0}, {"date": "2006-01-20", "close": 0.445418, "volume": 336285.0}, {"date": "2006-01-23", "close": 0.522882, "volume": 3435207.0}, {"date": "2006-01-24", "close": 0.503516, "volume": 950358.0}, {"date": "2006-01-25", "close": 0.493833, "volume": 349554.0}, {"date": "2006-01-27", "close": 0.48415, "volume": 372899.0}, {"date": "2006-01-30", "close": 0.48415, "volume": 352235.0}, {"date": "2006-01-31", "close": 0.48415, "volume": 322008.0}, {"date": "2006-02-01", "close": 0.4793085, "volume": 39037.0}, {"date": "2006-02-02", "close": 0.4696255, "volume": 135733.0}, {"date": "2006-02-03", "close": 0.455101, "volume": 272134.0}, {"date": "2006-02-06", "close": 0.455101, "volume": 329264.0}, {"date": "2006-02-07", "close": 0.4405765, "volume": 136683.0}, {"date": "2006-02-08", "close": 0.4115275, "volume": 612467.0}, {"date": "2006-02-09", "close": 0.4115275, "volume": 587227.0}, {"date": "2006-02-10", "close": 0.406686, "volume": 140556.0}, {"date": "2006-02-13", "close": 0.4115275, "volume": 308731.0}, {"date": "2006-02-14", "close": 0.406686, "volume": 125548.0}, {"date": "2006-02-15", "close": 0.4405765, "volume": 111660.0}, {"date": "2006-02-16", "close": 0.435735, "volume": 228235.0}, {"date": "2006-02-17", "close": 0.474467, "volume": 616015.0}, {"date": "2006-02-20", "close": 0.4696255, "volume": 551402.0}, {"date": "2006-02-21", "close": 0.4405765, "volume": 304606.0}, {"date": "2006-02-22", "close": 0.426052, "volume": 103429.0}, {"date": "2006-02-23", "close": 0.426052, "volume": 196117.0}, {"date": "2006-02-24", "close": 0.4212105, "volume": 111484.0}, {"date": "2006-02-27", "close": 0.4212105, "volume": 142797.0}, {"date": "2006-02-28", "close": 0.4502595, "volume": 232015.0}, {"date": "2006-03-01", "close": 0.4696255, "volume": 149334.0}, {"date": "2006-03-02", "close": 0.4405765, "volume": 518951.0}, {"date": "2006-03-03", "close": 0.445418, "volume": 337212.0}, {"date": "2006-03-06", "close": 0.4696255, "volume": 324280.0}, {"date": "2006-03-07", "close": 0.445418, "volume": 141279.0}, {"date": "2006-03-08", "close": 0.4308935, "volume": 274219.0}, {"date": "2006-03-09", "close": 0.4308935, "volume": 76836.0}, {"date": "2006-03-10", "close": 0.4308935, "volume": 150057.0}, {"date": "2006-03-13", "close": 0.435735, "volume": 234431.0}, {"date": "2006-03-14", "close": 0.4405765, "volume": 257792.0}, {"date": "2006-03-15", "close": 0.455101, "volume": 210679.0}, {"date": "2006-03-16", "close": 0.445418, "volume": 113808.0}, {"date": "2006-03-17", "close": 0.455101, "volume": 98988.0}, {"date": "2006-03-20", "close": 0.445418, "volume": 158374.0}, {"date": "2006-03-21", "close": 0.435735, "volume": 312049.0}, {"date": "2006-03-22", "close": 0.4308935, "volume": 181651.0}, {"date": "2006-03-23", "close": 0.406686, "volume": 344364.0}, {"date": "2006-03-24", "close": 0.426052, "volume": 172615.0}, {"date": "2006-03-27", "close": 0.435735, "volume": 122906.0}, {"date": "2006-03-28", "close": 0.445418, "volume": 516754.0}, {"date": "2006-03-29", "close": 0.426052, "volume": 211711.0}, {"date": "2006-03-30", "close": 0.435735, "volume": 93359.0}, {"date": "2006-03-31", "close": 0.4502595, "volume": 87473.0}, {"date": "2006-04-03", "close": 0.513199, "volume": 1449621.0}, {"date": "2006-04-04", "close": 0.48415, "volume": 337787.0}, {"date": "2006-04-05", "close": 0.48415, "volume": 575132.0}, {"date": "2006-04-06", "close": 0.4793085, "volume": 227150.0}, {"date": "2006-04-07", "close": 0.4696255, "volume": 115021.0}, {"date": "2006-04-10", "close": 0.455101, "volume": 168842.0}, {"date": "2006-04-11", "close": 0.4599425, "volume": 28024.0}, {"date": "2006-04-12", "close": 0.474467, "volume": 187380.0}, {"date": "2006-04-13", "close": 0.474467, "volume": 159558.0}, {"date": "2006-04-18", "close": 0.5083575, "volume": 485299.0}, {"date": "2006-04-19", "close": 0.571297, "volume": 3979878.0}, {"date": "2006-04-20", "close": 0.5374065, "volume": 620802.0}, {"date": "2006-04-21", "close": 0.522882, "volume": 323211.0}, {"date": "2006-04-24", "close": 0.5470895, "volume": 495260.0}, {"date": "2006-04-26", "close": 0.610029, "volume": 996721.0}, {"date": "2006-04-27", "close": 0.6536025, "volume": 1445164.0}, {"date": "2006-04-28", "close": 0.6632855, "volume": 462921.0}, {"date": "2006-05-01", "close": 0.706859, "volume": 589295.0}, {"date": "2006-05-02", "close": 0.755274, "volume": 1407527.0}, {"date": "2006-05-03", "close": 0.726225, "volume": 696712.0}, {"date": "2006-05-04", "close": 0.67781, "volume": 857489.0}, {"date": "2006-05-05", "close": 0.726225, "volume": 767290.0}, {"date": "2006-05-08", "close": 0.7020175, "volume": 732449.0}, {"date": "2006-05-09", "close": 0.716542, "volume": 298611.0}, {"date": "2006-05-10", "close": 0.6729685, "volume": 815993.0}, {"date": "2006-05-11", "close": 0.687493, "volume": 352700.0}, {"date": "2006-05-12", "close": 0.668127, "volume": 354747.0}, {"date": "2006-05-15", "close": 0.629395, "volume": 404328.0}, {"date": "2006-05-16", "close": 0.58098, "volume": 549697.0}, {"date": "2006-05-17", "close": 0.590663, "volume": 126707.0}, {"date": "2006-05-18", "close": 0.5664555, "volume": 354229.0}, {"date": "2006-05-19", "close": 0.619712, "volume": 194430.0}, {"date": "2006-05-22", "close": 0.522882, "volume": 490925.0}, {"date": "2006-05-23", "close": 0.513199, "volume": 599421.0}, {"date": "2006-05-24", "close": 0.5664555, "volume": 526999.0}, {"date": "2006-05-25", "close": 0.561614, "volume": 796680.0}, {"date": "2006-05-26", "close": 0.668127, "volume": 601781.0}, {"date": "2006-05-29", "close": 0.668127, "volume": 422244.0}, {"date": "2006-05-30", "close": 0.697176, "volume": 335072.0}, {"date": "2006-05-31", "close": 0.67781, "volume": 225648.0}, {"date": "2006-06-01", "close": 0.6923345, "volume": 332242.0}, {"date": "2006-06-02", "close": 0.6826515, "volume": 46280.0}, {"date": "2006-06-05", "close": 0.668127, "volume": 103687.0}, {"date": "2006-06-06", "close": 0.629395, "volume": 252657.0}, {"date": "2006-06-07", "close": 0.629395, "volume": 51554.0}, {"date": "2006-06-08", "close": 0.58098, "volume": 47924.0}, {"date": "2006-06-09", "close": 0.5470895, "volume": 591552.0}, {"date": "2006-06-13", "close": 0.48415, "volume": 432763.0}, {"date": "2006-06-14", "close": 0.464784, "volume": 342723.0}, {"date": "2006-06-15", "close": 0.542248, "volume": 301841.0}, {"date": "2006-06-16", "close": 0.5664555, "volume": 409812.0}, {"date": "2006-06-19", "close": 0.309856, "volume": 4554273.0}, {"date": "2006-06-20", "close": 0.251758, "volume": 4656659.0}, {"date": "2006-06-21", "close": 0.2178675, "volume": 3554924.0}, {"date": "2006-06-22", "close": 0.2469165, "volume": 2360785.0}, {"date": "2006-06-23", "close": 0.2275505, "volume": 777089.0}, {"date": "2006-06-26", "close": 0.2469165, "volume": 1092533.0}, {"date": "2006-06-27", "close": 0.242075, "volume": 470333.0}, {"date": "2006-06-28", "close": 0.232392, "volume": 437972.0}, {"date": "2006-06-29", "close": 0.213026, "volume": 631795.0}, {"date": "2006-06-30", "close": 0.222709, "volume": 1898656.0}, {"date": "2006-07-03", "close": 0.213026, "volume": 317323.0}, {"date": "2006-07-04", "close": 0.203343, "volume": 172181.0}, {"date": "2006-07-05", "close": 0.2662825, "volume": 767536.0}, {"date": "2006-07-06", "close": 0.261441, "volume": 294547.0}, {"date": "2006-07-07", "close": 0.242075, "volume": 300692.0}, {"date": "2006-07-10", "close": 0.242075, "volume": 206392.0}, {"date": "2006-07-11", "close": 0.242075, "volume": 57937.0}, {"date": "2006-07-12", "close": 0.232392, "volume": 369204.0}, {"date": "2006-07-13", "close": 0.242075, "volume": 132549.0}, {"date": "2006-07-14", "close": 0.213026, "volume": 138648.0}, {"date": "2006-07-17", "close": 0.222709, "volume": 191691.0}, {"date": "2006-07-18", "close": 0.2081845, "volume": 201840.0}, {"date": "2006-07-19", "close": 0.2081845, "volume": 30982.0}, {"date": "2006-07-20", "close": 0.19366, "volume": 414100.0}, {"date": "2006-07-21", "close": 0.1888185, "volume": 93310.0}, {"date": "2006-07-24", "close": 0.222709, "volume": 284003.0}, {"date": "2006-07-25", "close": 0.232392, "volume": 104152.0}, {"date": "2006-07-26", "close": 0.222709, "volume": 414618.0}, {"date": "2006-07-27", "close": 0.213026, "volume": 12909.0}, {"date": "2006-07-28", "close": 0.2178675, "volume": 20659.0}, {"date": "2006-07-31", "close": 0.232392, "volume": 143034.0}, {"date": "2006-08-01", "close": 0.222709, "volume": 35149.0}, {"date": "2006-08-02", "close": 0.222709, "volume": 197805.0}, {"date": "2006-08-03", "close": 0.222709, "volume": 265661.0}, {"date": "2006-08-04", "close": 0.222709, "volume": 56801.0}, {"date": "2006-08-07", "close": 0.203343, "volume": 65620.0}, {"date": "2006-08-08", "close": 0.222709, "volume": 115150.0}, {"date": "2006-08-09", "close": 0.1985015, "volume": 170918.0}, {"date": "2006-08-10", "close": 0.1985015, "volume": 103274.0}, {"date": "2006-08-11", "close": 0.183977, "volume": 245304.0}, {"date": "2006-08-14", "close": 0.183977, "volume": 28175.0}, {"date": "2006-08-15", "close": 0.19366, "volume": 32376.0}, {"date": "2006-08-16", "close": 0.203343, "volume": 25818.0}, {"date": "2006-08-17", "close": 0.203343, "volume": 30982.0}, {"date": "2006-08-18", "close": 0.19366, "volume": 10327.0}, {"date": "2006-08-21", "close": 0.1985015, "volume": 77455.0}, {"date": "2006-08-22", "close": 0.203343, "volume": 953120.0}, {"date": "2006-08-23", "close": 0.242075, "volume": 811602.0}, {"date": "2006-08-24", "close": 0.242075, "volume": 400465.0}, {"date": "2006-08-25", "close": 0.242075, "volume": 51781.0}, {"date": "2006-08-28", "close": 0.2275505, "volume": 59073.0}, {"date": "2006-08-29", "close": 0.222709, "volume": 90365.0}, {"date": "2006-08-30", "close": 0.232392, "volume": 79521.0}, {"date": "2006-08-31", "close": 0.2565995, "volume": 222111.0}, {"date": "2006-09-01", "close": 0.29049, "volume": 1310839.0}, {"date": "2006-09-04", "close": 0.2953315, "volume": 841097.0}, {"date": "2006-09-05", "close": 0.280807, "volume": 164205.0}, {"date": "2006-09-06", "close": 0.2856485, "volume": 113601.0}, {"date": "2006-09-07", "close": 0.29049, "volume": 54529.0}, {"date": "2006-09-08", "close": 0.280807, "volume": 127166.0}, {"date": "2006-09-11", "close": 0.271124, "volume": 76139.0}, {"date": "2006-09-12", "close": 0.251758, "volume": 288933.0}, {"date": "2006-09-13", "close": 0.2759655, "volume": 195369.0}, {"date": "2006-09-14", "close": 0.242075, "volume": 217908.0}, {"date": "2006-09-15", "close": 0.2469165, "volume": 17040.0}, {"date": "2006-09-18", "close": 0.242075, "volume": 122896.0}, {"date": "2006-09-19", "close": 0.271124, "volume": 10224.0}, {"date": "2006-09-20", "close": 0.242075, "volume": 147906.0}, {"date": "2006-09-21", "close": 0.2372335, "volume": 61964.0}, {"date": "2006-09-22", "close": 0.2469165, "volume": 21634.0}, {"date": "2006-09-25", "close": 0.2372335, "volume": 28282.0}, {"date": "2006-09-26", "close": 0.242075, "volume": 18899.0}, {"date": "2006-09-27", "close": 0.232392, "volume": 103274.0}, {"date": "2006-09-28", "close": 0.232392, "volume": 160537.0}, {"date": "2006-10-02", "close": 0.232392, "volume": 20655.0}, {"date": "2006-10-03", "close": 0.2178675, "volume": 51637.0}, {"date": "2006-10-04", "close": 0.213026, "volume": 10327.0}, {"date": "2006-10-05", "close": 0.232392, "volume": 280388.0}, {"date": "2006-10-06", "close": 0.222709, "volume": 266240.0}, {"date": "2006-10-09", "close": 0.2275505, "volume": 57833.0}, {"date": "2006-10-10", "close": 0.2275505, "volume": 79678.0}, {"date": "2006-10-11", "close": 0.232392, "volume": 30011.0}, {"date": "2006-10-13", "close": 0.1791355, "volume": 1307238.0}, {"date": "2006-10-16", "close": 0.1597695, "volume": 898025.0}, {"date": "2006-10-17", "close": 0.164611, "volume": 579000.0}, {"date": "2006-10-18", "close": 0.164611, "volume": 252007.0}, {"date": "2006-10-19", "close": 0.1500865, "volume": 62057.0}, {"date": "2006-10-20", "close": 0.1694525, "volume": 166271.0}, {"date": "2006-10-23", "close": 0.1597695, "volume": 47506.0}, {"date": "2006-10-24", "close": 0.164611, "volume": 226750.0}, {"date": "2006-10-25", "close": 0.1597695, "volume": 593413.0}, {"date": "2006-10-26", "close": 0.154928, "volume": 144583.0}, {"date": "2006-10-27", "close": 0.154928, "volume": 767943.0}, {"date": "2006-10-30", "close": 0.154928, "volume": 141078.0}, {"date": "2006-10-31", "close": 0.164611, "volume": 483765.0}, {"date": "2006-11-01", "close": 0.164611, "volume": 117223.0}, {"date": "2006-11-03", "close": 0.213026, "volume": 1463502.0}, {"date": "2006-11-06", "close": 0.203343, "volume": 187792.0}, {"date": "2006-11-07", "close": 0.213026, "volume": 138921.0}, {"date": "2006-11-08", "close": 0.213026, "volume": 183827.0}, {"date": "2006-11-09", "close": 0.1985015, "volume": 161107.0}, {"date": "2006-11-10", "close": 0.213026, "volume": 97153.0}, {"date": "2006-11-13", "close": 0.213026, "volume": 51637.0}, {"date": "2006-11-14", "close": 0.222709, "volume": 305091.0}, {"date": "2006-11-15", "close": 0.222709, "volume": 94496.0}, {"date": "2006-11-16", "close": 0.2178675, "volume": 505450.0}, {"date": "2006-11-17", "close": 0.2178675, "volume": 148456.0}, {"date": "2006-11-20", "close": 0.222709, "volume": 570909.0}, {"date": "2006-11-21", "close": 0.2275505, "volume": 196582.0}, {"date": "2006-11-22", "close": 0.2275505, "volume": 184860.0}, {"date": "2006-11-23", "close": 0.2372335, "volume": 276300.0}, {"date": "2006-11-24", "close": 0.2372335, "volume": 150914.0}, {"date": "2006-11-27", "close": 0.2372335, "volume": 208923.0}, {"date": "2006-11-28", "close": 0.2372335, "volume": 85115.0}, {"date": "2006-11-29", "close": 0.2469165, "volume": 253916.0}, {"date": "2006-11-30", "close": 0.232392, "volume": 212365.0}, {"date": "2006-12-01", "close": 0.251758, "volume": 564738.0}, {"date": "2006-12-04", "close": 0.251758, "volume": 1042305.0}, {"date": "2006-12-05", "close": 0.251758, "volume": 568347.0}, {"date": "2006-12-06", "close": 0.2469165, "volume": 626227.0}, {"date": "2006-12-07", "close": 0.1888185, "volume": 529020.0}, {"date": "2006-12-08", "close": 0.1888185, "volume": 450295.0}, {"date": "2006-12-11", "close": 0.19366, "volume": 185893.0}, {"date": "2006-12-12", "close": 0.174294, "volume": 717990.0}, {"date": "2006-12-13", "close": 0.1791355, "volume": 186616.0}, {"date": "2006-12-14", "close": 0.183977, "volume": 186150.0}, {"date": "2006-12-15", "close": 0.174294, "volume": 49571.0}, {"date": "2006-12-18", "close": 0.164611, "volume": 179696.0}, {"date": "2006-12-19", "close": 0.1694525, "volume": 320417.0}, {"date": "2006-12-20", "close": 0.164611, "volume": 76681.0}, {"date": "2006-12-21", "close": 0.164611, "volume": 51637.0}, {"date": "2006-12-22", "close": 0.164611, "volume": 244891.0}, {"date": "2006-12-27", "close": 0.1597695, "volume": 237323.0}, {"date": "2006-12-28", "close": 0.1500865, "volume": 88454.0}, {"date": "2006-12-29", "close": 0.1500865, "volume": 199318.0}, {"date": "2007-01-02", "close": 0.164611, "volume": 220080.0}, {"date": "2007-01-03", "close": 0.1597695, "volume": 126035.0}, {"date": "2007-01-04", "close": 0.145245, "volume": 603460.0}, {"date": "2007-01-05", "close": 0.145245, "volume": 341417.0}, {"date": "2007-01-08", "close": 0.1500865, "volume": 527729.0}, {"date": "2007-01-09", "close": 0.154928, "volume": 68010.0}, {"date": "2007-01-10", "close": 0.154928, "volume": 105384.0}, {"date": "2007-01-11", "close": 0.1694525, "volume": 3304945.0}, {"date": "2007-01-12", "close": 0.164611, "volume": 626829.0}, {"date": "2007-01-15", "close": 0.183977, "volume": 1493183.0}, {"date": "2007-01-16", "close": 0.183977, "volume": 821336.0}, {"date": "2007-01-17", "close": 0.1791355, "volume": 949513.0}, {"date": "2007-01-18", "close": 0.1791355, "volume": 549772.0}, {"date": "2007-01-19", "close": 0.174294, "volume": 416044.0}, {"date": "2007-01-22", "close": 0.1694525, "volume": 267363.0}, {"date": "2007-01-23", "close": 0.174294, "volume": 329417.0}, {"date": "2007-01-24", "close": 0.1694525, "volume": 266866.0}, {"date": "2007-01-25", "close": 0.1694525, "volume": 548277.0}, {"date": "2007-01-29", "close": 0.164611, "volume": 189721.0}, {"date": "2007-01-30", "close": 0.1694525, "volume": 118248.0}, {"date": "2007-01-31", "close": 0.1694525, "volume": 154574.0}, {"date": "2007-02-01", "close": 0.183977, "volume": 1135994.0}, {"date": "2007-02-02", "close": 0.242075, "volume": 4322610.0}, {"date": "2007-02-05", "close": 0.222709, "volume": 1327437.0}, {"date": "2007-02-06", "close": 0.213026, "volume": 764904.0}, {"date": "2007-02-07", "close": 0.222709, "volume": 144604.0}, {"date": "2007-02-08", "close": 0.213026, "volume": 273001.0}, {"date": "2007-02-09", "close": 0.2081845, "volume": 198286.0}, {"date": "2007-02-12", "close": 0.203343, "volume": 359878.0}, {"date": "2007-02-13", "close": 0.19366, "volume": 218602.0}, {"date": "2007-02-14", "close": 0.203343, "volume": 154031.0}, {"date": "2007-02-15", "close": 0.2178675, "volume": 468368.0}, {"date": "2007-02-16", "close": 0.203343, "volume": 800970.0}, {"date": "2007-02-19", "close": 0.203343, "volume": 310854.0}, {"date": "2007-02-20", "close": 0.203343, "volume": 91182.0}, {"date": "2007-02-21", "close": 0.19366, "volume": 58015.0}, {"date": "2007-02-22", "close": 0.19366, "volume": 353874.0}, {"date": "2007-02-23", "close": 0.1888185, "volume": 191329.0}, {"date": "2007-02-26", "close": 0.1888185, "volume": 395540.0}, {"date": "2007-02-27", "close": 0.1888185, "volume": 301384.0}, {"date": "2007-02-28", "close": 0.164611, "volume": 582391.0}, {"date": "2007-03-01", "close": 0.164611, "volume": 176614.0}, {"date": "2007-03-02", "close": 0.1791355, "volume": 432130.0}, {"date": "2007-03-05", "close": 0.1597695, "volume": 313817.0}, {"date": "2007-03-06", "close": 0.1791355, "volume": 207787.0}, {"date": "2007-03-07", "close": 0.174294, "volume": 128886.0}, {"date": "2007-03-08", "close": 0.164611, "volume": 263348.0}, {"date": "2007-03-09", "close": 0.1597695, "volume": 19405.0}, {"date": "2007-03-12", "close": 0.19366, "volume": 277290.0}, {"date": "2007-03-13", "close": 0.1791355, "volume": 34287.0}, {"date": "2007-03-14", "close": 0.174294, "volume": 587286.0}, {"date": "2007-03-15", "close": 0.174294, "volume": 117274.0}, {"date": "2007-03-16", "close": 0.174294, "volume": 103274.0}, {"date": "2007-03-19", "close": 0.174294, "volume": 322022.0}, {"date": "2007-03-20", "close": 0.164611, "volume": 200964.0}, {"date": "2007-03-22", "close": 0.174294, "volume": 230301.0}, {"date": "2007-03-23", "close": 0.164611, "volume": 133512.0}, {"date": "2007-03-26", "close": 0.164611, "volume": 391924.0}, {"date": "2007-03-27", "close": 0.1694525, "volume": 304973.0}, {"date": "2007-03-28", "close": 0.1791355, "volume": 410015.0}, {"date": "2007-03-29", "close": 0.174294, "volume": 191813.0}, {"date": "2007-03-30", "close": 0.1694525, "volume": 237530.0}, {"date": "2007-04-02", "close": 0.1694525, "volume": 60364.0}, {"date": "2007-04-03", "close": 0.1694525, "volume": 41310.0}, {"date": "2007-04-04", "close": 0.1888185, "volume": 697566.0}, {"date": "2007-04-05", "close": 0.2081845, "volume": 586415.0}, {"date": "2007-04-10", "close": 0.2178675, "volume": 761870.0}, {"date": "2007-04-11", "close": 0.19366, "volume": 287745.0}, {"date": "2007-04-12", "close": 0.2081845, "volume": 135294.0}, {"date": "2007-04-13", "close": 0.19366, "volume": 614695.0}, {"date": "2007-04-16", "close": 0.19366, "volume": 183001.0}, {"date": "2007-04-17", "close": 0.1791355, "volume": 397604.0}, {"date": "2007-04-18", "close": 0.183977, "volume": 395391.0}, {"date": "2007-04-19", "close": 0.183977, "volume": 89571.0}, {"date": "2007-04-20", "close": 0.183977, "volume": 198234.0}, {"date": "2007-04-23", "close": 0.1985015, "volume": 1834871.0}, {"date": "2007-04-24", "close": 0.232392, "volume": 3863941.0}, {"date": "2007-04-26", "close": 0.213026, "volume": 594133.0}, {"date": "2007-04-27", "close": 0.2856485, "volume": 3313519.0}, {"date": "2007-04-30", "close": 0.338905, "volume": 4579316.0}, {"date": "2007-05-01", "close": 0.3243805, "volume": 2602997.0}, {"date": "2007-05-02", "close": 0.3243805, "volume": 1032321.0}, {"date": "2007-05-03", "close": 0.29049, "volume": 543733.0}, {"date": "2007-05-04", "close": 0.319539, "volume": 61964.0}, {"date": "2007-05-07", "close": 0.338905, "volume": 843353.0}, {"date": "2007-05-08", "close": 0.309856, "volume": 415057.0}, {"date": "2007-05-09", "close": 0.2856485, "volume": 232876.0}, {"date": "2007-05-10", "close": 0.300173, "volume": 519389.0}, {"date": "2007-05-11", "close": 0.280807, "volume": 448269.0}, {"date": "2007-05-14", "close": 0.29049, "volume": 125212.0}, {"date": "2007-05-15", "close": 0.2759655, "volume": 120520.0}, {"date": "2007-05-16", "close": 0.271124, "volume": 175617.0}, {"date": "2007-05-17", "close": 0.2565995, "volume": 212021.0}, {"date": "2007-05-18", "close": 0.2565995, "volume": 262285.0}, {"date": "2007-05-21", "close": 0.2662825, "volume": 99814.0}, {"date": "2007-05-22", "close": 0.2565995, "volume": 71200.0}, {"date": "2007-05-23", "close": 0.300173, "volume": 420182.0}, {"date": "2007-05-24", "close": 0.2759655, "volume": 695339.0}, {"date": "2007-05-25", "close": 0.2565995, "volume": 619193.0}, {"date": "2007-05-28", "close": 0.242075, "volume": 514145.0}, {"date": "2007-05-29", "close": 0.2469165, "volume": 346300.0}, {"date": "2007-05-30", "close": 0.2469165, "volume": 150375.0}, {"date": "2007-05-31", "close": 0.232392, "volume": 76732.0}, {"date": "2007-06-01", "close": 0.242075, "volume": 294895.0}, {"date": "2007-06-04", "close": 0.2372335, "volume": 146544.0}, {"date": "2007-06-05", "close": 0.232392, "volume": 96801.0}, {"date": "2007-06-06", "close": 0.232392, "volume": 39004.0}, {"date": "2007-06-07", "close": 0.261441, "volume": 2069514.0}, {"date": "2007-06-08", "close": 0.251758, "volume": 231895.0}, {"date": "2007-06-12", "close": 0.2275505, "volume": 454296.0}, {"date": "2007-06-13", "close": 0.213026, "volume": 110973.0}, {"date": "2007-06-14", "close": 0.213026, "volume": 416916.0}, {"date": "2007-06-15", "close": 0.232392, "volume": 381538.0}, {"date": "2007-06-18", "close": 0.232392, "volume": 340726.0}, {"date": "2007-06-19", "close": 0.213026, "volume": 307764.0}, {"date": "2007-06-20", "close": 0.2178675, "volume": 5660195.0}, {"date": "2007-06-21", "close": 0.2178675, "volume": 298678.0}, {"date": "2007-06-22", "close": 0.251758, "volume": 690436.0}, {"date": "2007-06-25", "close": 0.280807, "volume": 1382806.0}, {"date": "2007-06-26", "close": 0.280807, "volume": 595664.0}, {"date": "2007-06-27", "close": 0.261441, "volume": 606011.0}, {"date": "2007-06-28", "close": 0.2662825, "volume": 316479.0}, {"date": "2007-06-29", "close": 0.2662825, "volume": 432728.0}, {"date": "2007-07-02", "close": 0.271124, "volume": 226437.0}, {"date": "2007-07-03", "close": 0.2565995, "volume": 139523.0}, {"date": "2007-07-04", "close": 0.2469165, "volume": 78488.0}, {"date": "2007-07-05", "close": 0.251758, "volume": 92946.0}, {"date": "2007-07-06", "close": 0.29049, "volume": 933079.0}, {"date": "2007-07-09", "close": 0.29049, "volume": 309019.0}, {"date": "2007-07-10", "close": 0.261441, "volume": 211257.0}, {"date": "2007-07-11", "close": 0.261441, "volume": 89848.0}, {"date": "2007-07-12", "close": 0.271124, "volume": 201548.0}, {"date": "2007-07-13", "close": 0.271124, "volume": 335262.0}, {"date": "2007-07-16", "close": 0.2759655, "volume": 175492.0}, {"date": "2007-07-17", "close": 0.261441, "volume": 94496.0}, {"date": "2007-07-18", "close": 0.251758, "volume": 193585.0}, {"date": "2007-07-19", "close": 0.251758, "volume": 74470.0}, {"date": "2007-07-20", "close": 0.251758, "volume": 62481.0}, {"date": "2007-07-23", "close": 0.2565995, "volume": 42342.0}, {"date": "2007-07-24", "close": 0.2372335, "volume": 287777.0}, {"date": "2007-07-25", "close": 0.2372335, "volume": 106015.0}, {"date": "2007-07-26", "close": 0.2372335, "volume": 65161.0}, {"date": "2007-07-27", "close": 0.222709, "volume": 155737.0}, {"date": "2007-07-30", "close": 0.2178675, "volume": 434875.0}, {"date": "2007-07-31", "close": 0.222709, "volume": 166994.0}, {"date": "2007-08-01", "close": 0.2178675, "volume": 142261.0}, {"date": "2007-08-02", "close": 0.222709, "volume": 61964.0}, {"date": "2007-08-03", "close": 0.222709, "volume": 93979.0}, {"date": "2007-08-06", "close": 0.203343, "volume": 301652.0}, {"date": "2007-08-07", "close": 0.1985015, "volume": 52060.0}, {"date": "2007-08-08", "close": 0.2081845, "volume": 51637.0}, {"date": "2007-08-09", "close": 0.2178675, "volume": 170402.0}, {"date": "2007-08-10", "close": 0.213026, "volume": 112907.0}, {"date": "2007-08-13", "close": 0.19366, "volume": 68961.0}, {"date": "2007-08-14", "close": 0.203343, "volume": 363996.0}, {"date": "2007-08-15", "close": 0.183977, "volume": 372879.0}, {"date": "2007-08-16", "close": 0.183977, "volume": 538056.0}, {"date": "2007-08-17", "close": 0.1791355, "volume": 207580.0}, {"date": "2007-08-20", "close": 0.1791355, "volume": 201849.0}, {"date": "2007-08-21", "close": 0.2081845, "volume": 419188.0}, {"date": "2007-08-22", "close": 0.1791355, "volume": 58866.0}, {"date": "2007-08-23", "close": 0.203343, "volume": 5577.0}, {"date": "2007-08-24", "close": 0.1888185, "volume": 78221.0}, {"date": "2007-08-27", "close": 0.1888185, "volume": 105856.0}, {"date": "2007-08-28", "close": 0.1985015, "volume": 139748.0}, {"date": "2007-08-29", "close": 0.1888185, "volume": 190212.0}, {"date": "2007-08-30", "close": 0.19366, "volume": 39760.0}, {"date": "2007-08-31", "close": 0.19366, "volume": 106217.0}, {"date": "2007-09-03", "close": 0.19366, "volume": 46060.0}, {"date": "2007-09-04", "close": 0.203343, "volume": 126278.0}, {"date": "2007-09-05", "close": 0.203343, "volume": 30982.0}, {"date": "2007-09-06", "close": 0.19366, "volume": 95761.0}, {"date": "2007-09-07", "close": 0.19366, "volume": 19937.0}, {"date": "2007-09-11", "close": 0.1888185, "volume": 105597.0}, {"date": "2007-09-12", "close": 0.1888185, "volume": 47007.0}, {"date": "2007-09-13", "close": 0.183977, "volume": 173756.0}, {"date": "2007-09-14", "close": 0.183977, "volume": 21418.0}, {"date": "2007-09-17", "close": 0.174294, "volume": 201069.0}, {"date": "2007-09-18", "close": 0.1791355, "volume": 4131.0}, {"date": "2007-09-19", "close": 0.174294, "volume": 109951.0}, {"date": "2007-09-20", "close": 0.1791355, "volume": 110358.0}, {"date": "2007-09-21", "close": 0.1791355, "volume": 79521.0}, {"date": "2007-09-24", "close": 0.183977, "volume": 82619.0}, {"date": "2007-09-25", "close": 0.1791355, "volume": 118822.0}, {"date": "2007-09-26", "close": 0.19366, "volume": 51637.0}, {"date": "2007-09-27", "close": 0.183977, "volume": 110916.0}, {"date": "2007-09-28", "close": 0.19366, "volume": 170402.0}, {"date": "2007-10-01", "close": 0.1985015, "volume": 554602.0}, {"date": "2007-10-02", "close": 0.213026, "volume": 320149.0}, {"date": "2007-10-03", "close": 0.2081845, "volume": 259630.0}, {"date": "2007-10-04", "close": 0.203343, "volume": 136650.0}, {"date": "2007-10-05", "close": 0.1985015, "volume": 46473.0}, {"date": "2007-10-08", "close": 0.2178675, "volume": 90055.0}, {"date": "2007-10-09", "close": 0.1888185, "volume": 161107.0}, {"date": "2007-10-10", "close": 0.19366, "volume": 67128.0}, {"date": "2007-10-11", "close": 0.19366, "volume": 134256.0}, {"date": "2007-10-12", "close": 0.2081845, "volume": 40793.0}, {"date": "2007-10-15", "close": 0.1888185, "volume": 119947.0}, {"date": "2007-10-16", "close": 0.1888185, "volume": 103274.0}, {"date": "2007-10-17", "close": 0.183977, "volume": 84649.0}, {"date": "2007-10-18", "close": 0.1791355, "volume": 145926.0}, {"date": "2007-10-19", "close": 0.183977, "volume": 82619.0}, {"date": "2007-10-22", "close": 0.1791355, "volume": 56697.0}, {"date": "2007-10-23", "close": 0.1791355, "volume": 9598.0}, {"date": "2007-10-24", "close": 0.174294, "volume": 129473.0}, {"date": "2007-10-25", "close": 0.1694525, "volume": 2582.0}, {"date": "2007-10-26", "close": 0.154928, "volume": 429052.0}, {"date": "2007-10-29", "close": 0.174294, "volume": 123929.0}, {"date": "2007-10-30", "close": 0.1694525, "volume": 115667.0}, {"date": "2007-10-31", "close": 0.1694525, "volume": 247341.0}, {"date": "2007-11-01", "close": 0.1888185, "volume": 88299.0}, {"date": "2007-11-02", "close": 0.174294, "volume": 131674.0}, {"date": "2007-11-05", "close": 0.1694525, "volume": 5164.0}, {"date": "2007-11-06", "close": 0.1694525, "volume": 10327.0}, {"date": "2007-11-07", "close": 0.174294, "volume": 166477.0}, {"date": "2007-11-08", "close": 0.174294, "volume": 208141.0}, {"date": "2007-11-09", "close": 0.19366, "volume": 257561.0}, {"date": "2007-11-12", "close": 0.1888185, "volume": 125617.0}, {"date": "2007-11-13", "close": 0.19366, "volume": 43891.0}, {"date": "2007-11-14", "close": 0.1888185, "volume": 22720.0}, {"date": "2007-11-15", "close": 0.1888185, "volume": 28917.0}, {"date": "2007-11-16", "close": 0.1791355, "volume": 82258.0}, {"date": "2007-11-21", "close": 0.2662825, "volume": 4624914.0}, {"date": "2007-11-22", "close": 0.2662825, "volume": 3308293.0}, {"date": "2007-11-23", "close": 0.280807, "volume": 1453735.0}, {"date": "2007-11-26", "close": 0.3243805, "volume": 1967925.0}, {"date": "2007-11-27", "close": 0.3050145, "volume": 2121783.0}, {"date": "2007-11-28", "close": 0.3050145, "volume": 731268.0}, {"date": "2007-11-29", "close": 0.3340635, "volume": 1603526.0}, {"date": "2007-11-30", "close": 0.3243805, "volume": 1158787.0}, {"date": "2007-12-03", "close": 0.319539, "volume": 1838770.0}, {"date": "2007-12-04", "close": 0.3243805, "volume": 1168914.0}, {"date": "2007-12-05", "close": 0.3146975, "volume": 926395.0}, {"date": "2007-12-06", "close": 0.309856, "volume": 519722.0}, {"date": "2007-12-07", "close": 0.3146975, "volume": 199275.0}, {"date": "2007-12-10", "close": 0.29049, "volume": 345901.0}, {"date": "2007-12-11", "close": 0.2856485, "volume": 546581.0}, {"date": "2007-12-12", "close": 0.280807, "volume": 131147.0}, {"date": "2007-12-13", "close": 0.271124, "volume": 138117.0}, {"date": "2007-12-14", "close": 0.2759655, "volume": 415653.0}, {"date": "2007-12-17", "close": 0.261441, "volume": 250462.0}, {"date": "2007-12-18", "close": 0.2662825, "volume": 285312.0}, {"date": "2007-12-19", "close": 0.261441, "volume": 40424.0}, {"date": "2007-12-20", "close": 0.261441, "volume": 140553.0}, {"date": "2007-12-21", "close": 0.242075, "volume": 400688.0}, {"date": "2007-12-24", "close": 0.2372335, "volume": 226249.0}, {"date": "2007-12-27", "close": 0.251758, "volume": 276337.0}, {"date": "2007-12-28", "close": 0.2856485, "volume": 267898.0}, {"date": "2007-12-31", "close": 0.2856485, "volume": 121293.0}, {"date": "2008-01-02", "close": 0.2759655, "volume": 190689.0}, {"date": "2008-01-03", "close": 0.2759655, "volume": 133399.0}, {"date": "2008-01-04", "close": 0.271124, "volume": 464899.0}, {"date": "2008-01-07", "close": 0.280807, "volume": 165899.0}, {"date": "2008-01-08", "close": 0.2662825, "volume": 245804.0}, {"date": "2008-01-09", "close": 0.242075, "volume": 1511452.0}, {"date": "2008-01-10", "close": 0.2372335, "volume": 562358.0}, {"date": "2008-01-11", "close": 0.242075, "volume": 867657.0}, {"date": "2008-01-14", "close": 0.242075, "volume": 503818.0}, {"date": "2008-01-15", "close": 0.232392, "volume": 112875.0}, {"date": "2008-01-16", "close": 0.222709, "volume": 273555.0}, {"date": "2008-01-17", "close": 0.213026, "volume": 167568.0}, {"date": "2008-01-18", "close": 0.203343, "volume": 324731.0}, {"date": "2008-01-21", "close": 0.1985015, "volume": 138327.0}, {"date": "2008-01-22", "close": 0.1597695, "volume": 647915.0}, {"date": "2008-01-23", "close": 0.183977, "volume": 505447.0}, {"date": "2008-01-24", "close": 0.1597695, "volume": 394981.0}, {"date": "2008-01-25", "close": 0.1791355, "volume": 162331.0}, {"date": "2008-01-29", "close": 0.1791355, "volume": 114350.0}, {"date": "2008-01-30", "close": 0.1985015, "volume": 330892.0}, {"date": "2008-01-31", "close": 0.2372335, "volume": 648108.0}, {"date": "2008-02-01", "close": 0.2372335, "volume": 646600.0}, {"date": "2008-02-04", "close": 0.2372335, "volume": 292780.0}, {"date": "2008-02-05", "close": 0.242075, "volume": 247332.0}, {"date": "2008-02-06", "close": 0.2372335, "volume": 131457.0}, {"date": "2008-02-07", "close": 0.2372335, "volume": 3615.0}, {"date": "2008-02-08", "close": 0.2372335, "volume": 143008.0}, {"date": "2008-02-11", "close": 0.2372335, "volume": 165204.0}, {"date": "2008-02-12", "close": 0.2178675, "volume": 129311.0}, {"date": "2008-02-13", "close": 0.232392, "volume": 107649.0}, {"date": "2008-02-14", "close": 0.2372335, "volume": 30434.0}, {"date": "2008-02-15", "close": 0.232392, "volume": 209646.0}, {"date": "2008-02-18", "close": 0.2372335, "volume": 3115.0}, {"date": "2008-02-19", "close": 0.2469165, "volume": 407560.0}, {"date": "2008-02-20", "close": 0.232392, "volume": 271996.0}, {"date": "2008-02-21", "close": 0.242075, "volume": 96314.0}, {"date": "2008-02-22", "close": 0.242075, "volume": 63456.0}, {"date": "2008-02-25", "close": 0.2469165, "volume": 32583.0}, {"date": "2008-02-26", "close": 0.251758, "volume": 123663.0}, {"date": "2008-02-27", "close": 0.2469165, "volume": 28408.0}, {"date": "2008-02-28", "close": 0.2469165, "volume": 210171.0}, {"date": "2008-02-29", "close": 0.2565995, "volume": 92477.0}, {"date": "2008-03-03", "close": 0.242075, "volume": 113124.0}, {"date": "2008-03-04", "close": 0.242075, "volume": 57116.0}, {"date": "2008-03-05", "close": 0.251758, "volume": 224875.0}, {"date": "2008-03-06", "close": 0.261441, "volume": 185191.0}, {"date": "2008-03-07", "close": 0.2662825, "volume": 341463.0}, {"date": "2008-03-10", "close": 0.2565995, "volume": 320149.0}, {"date": "2008-03-11", "close": 0.2565995, "volume": 319225.0}, {"date": "2008-03-12", "close": 0.2662825, "volume": 440759.0}, {"date": "2008-03-13", "close": 0.2565995, "volume": 192118.0}, {"date": "2008-03-14", "close": 0.2662825, "volume": 81781.0}, {"date": "2008-03-17", "close": 0.2759655, "volume": 241082.0}, {"date": "2008-03-18", "close": 0.280807, "volume": 93308.0}, {"date": "2008-03-19", "close": 0.2759655, "volume": 224827.0}, {"date": "2008-03-20", "close": 0.2662825, "volume": 179214.0}, {"date": "2008-03-25", "close": 0.2662825, "volume": 25901.0}, {"date": "2008-03-26", "close": 0.29049, "volume": 119930.0}, {"date": "2008-03-27", "close": 0.2856485, "volume": 355700.0}, {"date": "2008-03-28", "close": 0.29049, "volume": 148710.0}, {"date": "2008-03-31", "close": 0.319539, "volume": 227111.0}, {"date": "2008-04-01", "close": 0.309856, "volume": 353750.0}, {"date": "2008-04-02", "close": 0.309856, "volume": 2106529.0}, {"date": "2008-04-03", "close": 0.319539, "volume": 180213.0}, {"date": "2008-04-04", "close": 0.338905, "volume": 813021.0}, {"date": "2008-04-07", "close": 0.3534295, "volume": 660941.0}, {"date": "2008-04-08", "close": 0.3534295, "volume": 235138.0}, {"date": "2008-04-09", "close": 0.3437465, "volume": 91265.0}, {"date": "2008-04-10", "close": 0.300173, "volume": 818023.0}, {"date": "2008-04-11", "close": 0.3243805, "volume": 77422.0}, {"date": "2008-04-14", "close": 0.3437465, "volume": 123929.0}, {"date": "2008-04-15", "close": 0.338905, "volume": 134359.0}, {"date": "2008-04-16", "close": 0.3437465, "volume": 387606.0}, {"date": "2008-04-17", "close": 0.348588, "volume": 308560.0}, {"date": "2008-04-18", "close": 0.348588, "volume": 103119.0}, {"date": "2008-04-21", "close": 0.3631125, "volume": 283532.0}, {"date": "2008-04-22", "close": 0.3824785, "volume": 576059.0}, {"date": "2008-04-23", "close": 0.4018445, "volume": 795956.0}, {"date": "2008-04-24", "close": 0.38732, "volume": 228870.0}, {"date": "2008-04-28", "close": 0.38732, "volume": 281659.0}, {"date": "2008-04-29", "close": 0.377637, "volume": 233174.0}, {"date": "2008-04-30", "close": 0.38732, "volume": 288042.0}, {"date": "2008-05-01", "close": 0.416369, "volume": 541036.0}, {"date": "2008-05-02", "close": 0.445418, "volume": 948842.0}, {"date": "2008-05-05", "close": 0.464784, "volume": 997412.0}, {"date": "2008-05-06", "close": 0.474467, "volume": 711416.0}, {"date": "2008-05-07", "close": 0.464784, "volume": 364550.0}, {"date": "2008-05-08", "close": 0.4696255, "volume": 560912.0}, {"date": "2008-05-09", "close": 0.464784, "volume": 284498.0}, {"date": "2008-05-12", "close": 0.542248, "volume": 1115815.0}, {"date": "2008-05-13", "close": 0.5761385, "volume": 881292.0}, {"date": "2008-05-14", "close": 0.5761385, "volume": 634763.0}, {"date": "2008-05-15", "close": 0.561614, "volume": 452881.0}, {"date": "2008-05-16", "close": 0.551931, "volume": 307906.0}, {"date": "2008-05-19", "close": 0.561614, "volume": 268266.0}, {"date": "2008-05-20", "close": 0.5664555, "volume": 216462.0}, {"date": "2008-05-21", "close": 0.532565, "volume": 93137.0}, {"date": "2008-05-22", "close": 0.532565, "volume": 386244.0}, {"date": "2008-05-23", "close": 0.522882, "volume": 233349.0}, {"date": "2008-05-26", "close": 0.493833, "volume": 480470.0}, {"date": "2008-05-27", "close": 0.522882, "volume": 326204.0}, {"date": "2008-05-28", "close": 0.600346, "volume": 646970.0}, {"date": "2008-05-29", "close": 0.58098, "volume": 321267.0}, {"date": "2008-05-30", "close": 0.5858215, "volume": 285887.0}, {"date": "2008-06-02", "close": 0.3824785, "volume": 1424052.0}, {"date": "2008-06-03", "close": 0.3437465, "volume": 1227380.0}, {"date": "2008-06-04", "close": 0.3534295, "volume": 417599.0}, {"date": "2008-06-05", "close": 0.348588, "volume": 884423.0}, {"date": "2008-06-06", "close": 0.358271, "volume": 141325.0}, {"date": "2008-06-10", "close": 0.348588, "volume": 111547.0}, {"date": "2008-06-11", "close": 0.338905, "volume": 221286.0}, {"date": "2008-06-12", "close": 0.348588, "volume": 25113.0}, {"date": "2008-06-13", "close": 0.309856, "volume": 213413.0}, {"date": "2008-06-16", "close": 0.280807, "volume": 486040.0}, {"date": "2008-06-17", "close": 0.319539, "volume": 93982.0}, {"date": "2008-06-18", "close": 0.271124, "volume": 376896.0}, {"date": "2008-06-19", "close": 0.2662825, "volume": 310957.0}, {"date": "2008-06-20", "close": 0.271124, "volume": 204481.0}, {"date": "2008-06-23", "close": 0.261441, "volume": 213777.0}, {"date": "2008-06-24", "close": 0.261441, "volume": 134122.0}, {"date": "2008-06-25", "close": 0.232392, "volume": 316224.0}, {"date": "2008-06-26", "close": 0.29049, "volume": 380691.0}, {"date": "2008-06-27", "close": 0.300173, "volume": 101105.0}, {"date": "2008-06-30", "close": 0.3050145, "volume": 79521.0}, {"date": "2008-07-01", "close": 0.3050145, "volume": 138871.0}, {"date": "2008-07-02", "close": 0.280807, "volume": 457708.0}, {"date": "2008-07-03", "close": 0.2469165, "volume": 214241.0}, {"date": "2008-07-04", "close": 0.2856485, "volume": 97594.0}, {"date": "2008-07-07", "close": 0.251758, "volume": 81586.0}, {"date": "2008-07-08", "close": 0.2469165, "volume": 131158.0}, {"date": "2008-07-10", "close": 0.242075, "volume": 391502.0}, {"date": "2008-07-11", "close": 0.2178675, "volume": 56801.0}, {"date": "2008-07-14", "close": 0.2372335, "volume": 8492.0}, {"date": "2008-07-15", "close": 0.232392, "volume": 132809.0}, {"date": "2008-07-16", "close": 0.222709, "volume": 124548.0}, {"date": "2008-07-17", "close": 0.222709, "volume": 30982.0}, {"date": "2008-07-18", "close": 0.1985015, "volume": 185243.0}, {"date": "2008-07-21", "close": 0.222709, "volume": 82619.0}, {"date": "2008-07-22", "close": 0.271124, "volume": 296919.0}, {"date": "2008-07-23", "close": 0.280807, "volume": 442642.0}, {"date": "2008-07-24", "close": 0.2469165, "volume": 148915.0}, {"date": "2008-07-25", "close": 0.2178675, "volume": 34700.0}, {"date": "2008-07-28", "close": 0.242075, "volume": 30982.0}, {"date": "2008-07-29", "close": 0.242075, "volume": 10844.0}, {"date": "2008-07-30", "close": 0.222709, "volume": 95862.0}, {"date": "2008-07-31", "close": 0.2372335, "volume": 12393.0}, {"date": "2008-08-04", "close": 0.251758, "volume": 71924.0}, {"date": "2008-08-05", "close": 0.222709, "volume": 282970.0}, {"date": "2008-08-06", "close": 0.2178675, "volume": 35208.0}, {"date": "2008-08-07", "close": 0.213026, "volume": 98110.0}, {"date": "2008-08-08", "close": 0.222709, "volume": 119703.0}, {"date": "2008-08-11", "close": 0.213026, "volume": 61964.0}, {"date": "2008-08-12", "close": 0.1985015, "volume": 141382.0}, {"date": "2008-08-13", "close": 0.1888185, "volume": 102757.0}, {"date": "2008-08-14", "close": 0.2275505, "volume": 149172.0}, {"date": "2008-08-15", "close": 0.2178675, "volume": 64520.0}, {"date": "2008-08-18", "close": 0.19366, "volume": 69045.0}, {"date": "2008-08-20", "close": 0.19366, "volume": 34255.0}, {"date": "2008-08-21", "close": 0.213026, "volume": 2409.0}, {"date": "2008-08-22", "close": 0.1694525, "volume": 51637.0}, {"date": "2008-08-28", "close": 0.183977, "volume": 34182.0}, {"date": "2008-09-11", "close": 0.2759655, "volume": 129092.0}, {"date": "2008-09-12", "close": 0.222709, "volume": 307962.0}, {"date": "2008-09-15", "close": 0.2178675, "volume": 67128.0}, {"date": "2008-09-16", "close": 0.203343, "volume": 101552.0}, {"date": "2008-09-17", "close": 0.242075, "volume": 95253.0}, {"date": "2008-09-18", "close": 0.242075, "volume": 408895.0}, {"date": "2008-09-19", "close": 0.271124, "volume": 224513.0}, {"date": "2008-09-22", "close": 0.232392, "volume": 174016.0}, {"date": "2008-09-23", "close": 0.2275505, "volume": 36146.0}, {"date": "2008-09-24", "close": 0.242075, "volume": 116699.0}, {"date": "2008-09-25", "close": 0.242075, "volume": 51637.0}, {"date": "2008-09-26", "close": 0.2372335, "volume": 73841.0}, {"date": "2008-09-29", "close": 0.242075, "volume": 103274.0}, {"date": "2008-09-30", "close": 0.213026, "volume": 178664.0}, {"date": "2008-10-01", "close": 0.213026, "volume": 69475.0}, {"date": "2008-10-02", "close": 0.213026, "volume": 37385.0}, {"date": "2008-10-03", "close": 0.1985015, "volume": 79521.0}, {"date": "2008-10-06", "close": 0.19366, "volume": 272034.0}, {"date": "2008-10-07", "close": 0.1791355, "volume": 251672.0}, {"date": "2008-10-08", "close": 0.1791355, "volume": 5164.0}, {"date": "2008-10-09", "close": 0.164611, "volume": 82619.0}, {"date": "2008-10-10", "close": 0.145245, "volume": 147062.0}, {"date": "2008-10-13", "close": 0.1500865, "volume": 41310.0}, {"date": "2008-10-14", "close": 0.183977, "volume": 340339.0}, {"date": "2008-10-15", "close": 0.183977, "volume": 21687.0}, {"date": "2008-10-16", "close": 0.174294, "volume": 140452.0}, {"date": "2008-10-17", "close": 0.1500865, "volume": 30982.0}, {"date": "2008-10-20", "close": 0.145245, "volume": 48539.0}, {"date": "2008-10-21", "close": 0.145245, "volume": 38624.0}, {"date": "2008-10-23", "close": 0.145245, "volume": 121863.0}, {"date": "2008-10-24", "close": 0.145245, "volume": 103274.0}, {"date": "2008-10-27", "close": 0.145245, "volume": 55968.0}, {"date": "2008-10-28", "close": 0.125879, "volume": 91456.0}, {"date": "2008-10-29", "close": 0.145245, "volume": 99600.0}, {"date": "2008-10-30", "close": 0.1500865, "volume": 73944.0}, {"date": "2008-10-31", "close": 0.154928, "volume": 103274.0}, {"date": "2008-11-03", "close": 0.145245, "volume": 35629.0}, {"date": "2008-11-04", "close": 0.154928, "volume": 39244.0}, {"date": "2008-11-05", "close": 0.154928, "volume": 151812.0}, {"date": "2008-11-06", "close": 0.145245, "volume": 83652.0}, {"date": "2008-11-10", "close": 0.1404035, "volume": 15484.0}, {"date": "2008-11-12", "close": 0.125879, "volume": 95115.0}, {"date": "2008-11-14", "close": 0.135562, "volume": 8262.0}, {"date": "2008-11-17", "close": 0.145245, "volume": 58866.0}, {"date": "2008-11-18", "close": 0.116196, "volume": 95896.0}, {"date": "2008-11-19", "close": 0.125879, "volume": 85717.0}, {"date": "2008-11-20", "close": 0.116196, "volume": 15446.0}, {"date": "2008-11-21", "close": 0.116196, "volume": 33081.0}, {"date": "2008-11-24", "close": 0.125879, "volume": 4131.0}, {"date": "2008-11-25", "close": 0.135562, "volume": 28917.0}, {"date": "2008-11-26", "close": 0.135562, "volume": 33048.0}, {"date": "2008-11-28", "close": 0.125879, "volume": 33564.0}, {"date": "2008-12-01", "close": 0.125879, "volume": 5995.0}, {"date": "2008-12-02", "close": 0.116196, "volume": 322214.0}, {"date": "2008-12-03", "close": 0.1016715, "volume": 15491.0}, {"date": "2008-12-04", "close": 0.106513, "volume": 51637.0}, {"date": "2008-12-08", "close": 0.1113545, "volume": 2065.0}, {"date": "2008-12-09", "close": 0.106513, "volume": 34080.0}, {"date": "2008-12-11", "close": 0.106513, "volume": 19364.0}, {"date": "2008-12-12", "close": 0.0919885, "volume": 294847.0}, {"date": "2008-12-16", "close": 0.0929568, "volume": 10327.0}, {"date": "2008-12-19", "close": 0.09683, "volume": 103274.0}, {"date": "2008-12-22", "close": 0.0929568, "volume": 123251.0}, {"date": "2008-12-23", "close": 0.0939251, "volume": 155175.0}, {"date": "2008-12-31", "close": 0.09683, "volume": 195187.0}, {"date": "2009-01-02", "close": 0.09683, "volume": 190024.0}, {"date": "2009-01-05", "close": 0.1210375, "volume": 870493.0}, {"date": "2009-01-06", "close": 0.125879, "volume": 299495.0}, {"date": "2009-01-07", "close": 0.125879, "volume": 107405.0}, {"date": "2009-01-08", "close": 0.1210375, "volume": 51481.0}, {"date": "2009-01-09", "close": 0.1210375, "volume": 99091.0}, {"date": "2009-01-12", "close": 0.1307205, "volume": 371786.0}, {"date": "2009-01-13", "close": 0.1307205, "volume": 199686.0}, {"date": "2009-01-15", "close": 0.1307205, "volume": 239595.0}, {"date": "2009-01-20", "close": 0.106513, "volume": 103274.0}, {"date": "2009-01-21", "close": 0.1016715, "volume": 6816.0}, {"date": "2009-01-23", "close": 0.1016715, "volume": 19932.0}, {"date": "2009-01-30", "close": 0.1016715, "volume": 2065.0}, {"date": "2009-02-02", "close": 0.1307205, "volume": 51637.0}, {"date": "2009-02-03", "close": 0.116196, "volume": 5164.0}, {"date": "2009-02-04", "close": 0.1016715, "volume": 263348.0}, {"date": "2009-02-05", "close": 0.1016715, "volume": 98942.0}, {"date": "2009-02-06", "close": 0.1016715, "volume": 40621.0}, {"date": "2009-02-09", "close": 0.116196, "volume": 10327.0}, {"date": "2009-02-10", "close": 0.106513, "volume": 907777.0}, {"date": "2009-02-12", "close": 0.106513, "volume": 86950.0}, {"date": "2009-02-13", "close": 0.116196, "volume": 23409.0}, {"date": "2009-02-17", "close": 0.1113545, "volume": 203886.0}, {"date": "2009-02-18", "close": 0.106513, "volume": 84684.0}, {"date": "2009-02-19", "close": 0.106513, "volume": 56801.0}, {"date": "2009-02-20", "close": 0.1113545, "volume": 116493.0}, {"date": "2009-02-24", "close": 0.106513, "volume": 64371.0}, {"date": "2009-02-27", "close": 0.106513, "volume": 234692.0}, {"date": "2009-03-02", "close": 0.09683, "volume": 433750.0}, {"date": "2009-03-03", "close": 0.106513, "volume": 103887.0}, {"date": "2009-03-04", "close": 0.1016715, "volume": 102271.0}, {"date": "2009-03-05", "close": 0.106513, "volume": 122990.0}, {"date": "2009-03-06", "close": 0.106513, "volume": 41310.0}, {"date": "2009-03-09", "close": 0.09683, "volume": 144583.0}, {"date": "2009-03-11", "close": 0.087147, "volume": 958549.0}, {"date": "2009-03-12", "close": 0.087147, "volume": 9295.0}, {"date": "2009-03-13", "close": 0.0881153, "volume": 103274.0}, {"date": "2009-03-16", "close": 0.0900519, "volume": 237530.0}, {"date": "2009-03-18", "close": 0.0900519, "volume": 61964.0}, {"date": "2009-03-19", "close": 0.09683, "volume": 35113.0}, {"date": "2009-03-20", "close": 0.0919885, "volume": 175565.0}, {"date": "2009-03-23", "close": 0.0919885, "volume": 51637.0}, {"date": "2009-03-24", "close": 0.0900519, "volume": 5726993.0}, {"date": "2009-03-25", "close": 0.087147, "volume": 309821.0}, {"date": "2009-03-26", "close": 0.0919885, "volume": 138387.0}, {"date": "2009-03-27", "close": 0.09683, "volume": 15491.0}, {"date": "2009-03-30", "close": 0.0919885, "volume": 76423.0}, {"date": "2009-03-31", "close": 0.1016715, "volume": 25818.0}, {"date": "2009-04-01", "close": 0.106513, "volume": 895900.0}, {"date": "2009-04-02", "close": 0.1113545, "volume": 864918.0}, {"date": "2009-04-03", "close": 0.1113545, "volume": 148966.0}, {"date": "2009-04-06", "close": 0.116196, "volume": 319116.0}, {"date": "2009-04-07", "close": 0.1113545, "volume": 258184.0}, {"date": "2009-04-08", "close": 0.1113545, "volume": 103274.0}, {"date": "2009-04-09", "close": 0.1113545, "volume": 5680.0}, {"date": "2009-04-14", "close": 0.116196, "volume": 47299.0}, {"date": "2009-04-15", "close": 0.1113545, "volume": 197294.0}, {"date": "2009-04-16", "close": 0.125879, "volume": 304141.0}, {"date": "2009-04-17", "close": 0.125879, "volume": 995518.0}, {"date": "2009-04-20", "close": 0.1210375, "volume": 123929.0}, {"date": "2009-04-21", "close": 0.1210375, "volume": 34855.0}, {"date": "2009-04-22", "close": 0.1307205, "volume": 114634.0}, {"date": "2009-04-24", "close": 0.125879, "volume": 20655.0}, {"date": "2009-04-27", "close": 0.116196, "volume": 153930.0}, {"date": "2009-04-30", "close": 0.1113545, "volume": 59750.0}, {"date": "2009-05-01", "close": 0.116196, "volume": 136838.0}, {"date": "2009-05-04", "close": 0.1113545, "volume": 41310.0}, {"date": "2009-05-05", "close": 0.1113545, "volume": 49313.0}, {"date": "2009-05-06", "close": 0.1210375, "volume": 80244.0}, {"date": "2009-05-07", "close": 0.125879, "volume": 55768.0}, {"date": "2009-05-08", "close": 0.125879, "volume": 153878.0}, {"date": "2009-05-11", "close": 0.1307205, "volume": 327006.0}, {"date": "2009-05-12", "close": 0.154928, "volume": 767128.0}, {"date": "2009-05-13", "close": 0.154928, "volume": 113062.0}, {"date": "2009-05-14", "close": 0.1404035, "volume": 90525.0}, {"date": "2009-05-15", "close": 0.1307205, "volume": 134712.0}, {"date": "2009-05-18", "close": 0.125879, "volume": 198862.0}, {"date": "2009-05-19", "close": 0.125879, "volume": 155367.0}, {"date": "2009-05-20", "close": 0.1597695, "volume": 606705.0}, {"date": "2009-05-21", "close": 0.145245, "volume": 267921.0}, {"date": "2009-05-22", "close": 0.145245, "volume": 216875.0}, {"date": "2009-05-25", "close": 0.1404035, "volume": 30982.0}, {"date": "2009-05-26", "close": 0.145245, "volume": 609419.0}, {"date": "2009-05-27", "close": 0.145245, "volume": 15491.0}, {"date": "2009-05-28", "close": 0.145245, "volume": 17360.0}, {"date": "2009-05-29", "close": 0.1404035, "volume": 198482.0}, {"date": "2009-06-01", "close": 0.135562, "volume": 227202.0}, {"date": "2009-06-02", "close": 0.145245, "volume": 82871.0}, {"date": "2009-06-03", "close": 0.1597695, "volume": 783033.0}, {"date": "2009-06-04", "close": 0.1694525, "volume": 340586.0}, {"date": "2009-06-05", "close": 0.1597695, "volume": 334741.0}, {"date": "2009-06-09", "close": 0.154928, "volume": 227051.0}, {"date": "2009-06-10", "close": 0.164611, "volume": 493146.0}, {"date": "2009-06-11", "close": 0.174294, "volume": 61964.0}, {"date": "2009-06-12", "close": 0.164611, "volume": 377982.0}, {"date": "2009-06-15", "close": 0.1597695, "volume": 489624.0}, {"date": "2009-06-16", "close": 0.1500865, "volume": 646213.0}, {"date": "2009-06-17", "close": 0.154928, "volume": 242694.0}, {"date": "2009-06-18", "close": 0.154928, "volume": 70504.0}, {"date": "2009-06-19", "close": 0.1500865, "volume": 176598.0}, {"date": "2009-06-22", "close": 0.145245, "volume": 624806.0}, {"date": "2009-06-23", "close": 0.1307205, "volume": 392440.0}, {"date": "2009-06-24", "close": 0.135562, "volume": 42859.0}, {"date": "2009-06-25", "close": 0.135562, "volume": 30982.0}, {"date": "2009-06-26", "close": 0.145245, "volume": 105339.0}, {"date": "2009-06-29", "close": 0.135562, "volume": 212683.0}, {"date": "2009-06-30", "close": 0.135562, "volume": 93878.0}, {"date": "2009-07-03", "close": 0.135562, "volume": 137354.0}, {"date": "2009-07-06", "close": 0.135562, "volume": 138032.0}, {"date": "2009-07-07", "close": 0.125879, "volume": 409319.0}, {"date": "2009-07-08", "close": 0.125879, "volume": 92946.0}, {"date": "2009-07-09", "close": 0.125879, "volume": 13012.0}, {"date": "2009-07-10", "close": 0.1307205, "volume": 10327.0}, {"date": "2009-07-13", "close": 0.125879, "volume": 304090.0}, {"date": "2009-07-15", "close": 0.125879, "volume": 18073.0}, {"date": "2009-07-16", "close": 0.1307205, "volume": 33048.0}, {"date": "2009-07-17", "close": 0.145245, "volume": 288590.0}, {"date": "2009-07-20", "close": 0.1500865, "volume": 127027.0}, {"date": "2009-07-21", "close": 0.135562, "volume": 206548.0}, {"date": "2009-07-22", "close": 0.1404035, "volume": 79521.0}, {"date": "2009-07-23", "close": 0.1404035, "volume": 103274.0}, {"date": "2009-07-24", "close": 0.1500865, "volume": 103274.0}, {"date": "2009-07-27", "close": 0.154928, "volume": 179363.0}, {"date": "2009-07-28", "close": 0.145245, "volume": 170298.0}, {"date": "2009-07-29", "close": 0.1500865, "volume": 30982.0}, {"date": "2009-07-30", "close": 0.145245, "volume": 20655.0}, {"date": "2009-07-31", "close": 0.1404035, "volume": 210679.0}, {"date": "2009-08-03", "close": 0.135562, "volume": 113601.0}, {"date": "2009-08-04", "close": 0.1404035, "volume": 33151.0}, {"date": "2009-08-05", "close": 0.135562, "volume": 185996.0}, {"date": "2009-08-06", "close": 0.135562, "volume": 171021.0}, {"date": "2009-08-07", "close": 0.1307205, "volume": 323430.0}, {"date": "2009-08-10", "close": 0.135562, "volume": 113601.0}, {"date": "2009-08-13", "close": 0.125879, "volume": 102660.0}, {"date": "2009-08-14", "close": 0.135562, "volume": 123929.0}, {"date": "2009-08-17", "close": 0.1500865, "volume": 538534.0}, {"date": "2009-08-18", "close": 0.1404035, "volume": 131158.0}, {"date": "2009-08-19", "close": 0.135562, "volume": 41451.0}, {"date": "2009-08-20", "close": 0.1404035, "volume": 37179.0}, {"date": "2009-08-21", "close": 0.135562, "volume": 120999.0}, {"date": "2009-08-24", "close": 0.135562, "volume": 24786.0}, {"date": "2009-08-25", "close": 0.135562, "volume": 147682.0}, {"date": "2009-08-26", "close": 0.1404035, "volume": 114634.0}, {"date": "2009-08-27", "close": 0.1404035, "volume": 34424.0}, {"date": "2009-08-28", "close": 0.145245, "volume": 91793.0}, {"date": "2009-08-31", "close": 0.145245, "volume": 145533.0}, {"date": "2009-09-01", "close": 0.1404035, "volume": 137751.0}, {"date": "2009-09-03", "close": 0.145245, "volume": 154934.0}, {"date": "2009-09-04", "close": 0.145245, "volume": 230301.0}, {"date": "2009-09-07", "close": 0.1500865, "volume": 223632.0}, {"date": "2009-09-08", "close": 0.1500865, "volume": 196220.0}, {"date": "2009-09-09", "close": 0.145245, "volume": 390822.0}, {"date": "2009-09-10", "close": 0.154928, "volume": 91334.0}, {"date": "2009-09-11", "close": 0.154928, "volume": 76729.0}, {"date": "2009-09-14", "close": 0.154928, "volume": 237530.0}, {"date": "2009-09-15", "close": 0.1500865, "volume": 79261.0}, {"date": "2009-09-16", "close": 0.1500865, "volume": 103416.0}, {"date": "2009-09-17", "close": 0.1694525, "volume": 581305.0}, {"date": "2009-09-18", "close": 0.1791355, "volume": 588580.0}, {"date": "2009-09-21", "close": 0.1791355, "volume": 25818.0}, {"date": "2009-09-22", "close": 0.1694525, "volume": 132397.0}, {"date": "2009-09-23", "close": 0.174294, "volume": 357836.0}, {"date": "2009-09-24", "close": 0.1791355, "volume": 70225.0}, {"date": "2009-09-25", "close": 0.164611, "volume": 160671.0}, {"date": "2009-09-28", "close": 0.135562, "volume": 314508.0}, {"date": "2009-09-29", "close": 0.1597695, "volume": 29764.0}, {"date": "2009-09-30", "close": 0.154928, "volume": 223838.0}, {"date": "2009-10-01", "close": 0.154928, "volume": 5164.0}, {"date": "2009-10-02", "close": 0.145245, "volume": 104925.0}, {"date": "2009-10-06", "close": 0.154928, "volume": 15491.0}, {"date": "2009-10-07", "close": 0.1597695, "volume": 100602.0}, {"date": "2009-10-08", "close": 0.164611, "volume": 100640.0}, {"date": "2009-10-09", "close": 0.164611, "volume": 74383.0}, {"date": "2009-10-12", "close": 0.164611, "volume": 65682.0}, {"date": "2009-10-13", "close": 0.1694525, "volume": 32130.0}, {"date": "2009-10-14", "close": 0.1694525, "volume": 144805.0}, {"date": "2009-10-15", "close": 0.164611, "volume": 174016.0}, {"date": "2009-10-16", "close": 0.174294, "volume": 215135.0}, {"date": "2009-10-19", "close": 0.164611, "volume": 17381.0}, {"date": "2009-10-20", "close": 0.174294, "volume": 312610.0}, {"date": "2009-10-21", "close": 0.1791355, "volume": 399439.0}, {"date": "2009-10-22", "close": 0.183977, "volume": 61964.0}, {"date": "2009-10-23", "close": 0.1791355, "volume": 202933.0}, {"date": "2009-10-26", "close": 0.174294, "volume": 158525.0}, {"date": "2009-10-27", "close": 0.1694525, "volume": 13426.0}, {"date": "2009-10-28", "close": 0.1791355, "volume": 77119.0}, {"date": "2009-10-29", "close": 0.1597695, "volume": 239079.0}, {"date": "2009-10-30", "close": 0.1694525, "volume": 10327.0}, {"date": "2009-11-02", "close": 0.1791355, "volume": 175565.0}, {"date": "2009-11-04", "close": 0.174294, "volume": 151984.0}, {"date": "2009-11-05", "close": 0.164611, "volume": 178492.0}, {"date": "2009-11-06", "close": 0.1597695, "volume": 267283.0}, {"date": "2009-11-10", "close": 0.1694525, "volume": 200806.0}, {"date": "2009-11-11", "close": 0.164611, "volume": 67698.0}, {"date": "2009-11-13", "close": 0.1597695, "volume": 103274.0}, {"date": "2009-11-16", "close": 0.145245, "volume": 143747.0}, {"date": "2009-11-17", "close": 0.1597695, "volume": 51637.0}, {"date": "2009-11-18", "close": 0.145245, "volume": 669954.0}, {"date": "2009-11-19", "close": 0.1404035, "volume": 120314.0}, {"date": "2009-11-23", "close": 0.1500865, "volume": 214603.0}, {"date": "2009-11-24", "close": 0.1500865, "volume": 166581.0}, {"date": "2009-11-25", "close": 0.1500865, "volume": 33048.0}, {"date": "2009-11-26", "close": 0.154928, "volume": 49570.0}, {"date": "2009-11-27", "close": 0.145245, "volume": 231596.0}, {"date": "2009-11-30", "close": 0.145245, "volume": 154911.0}, {"date": "2009-12-01", "close": 0.135562, "volume": 315802.0}, {"date": "2009-12-02", "close": 0.145245, "volume": 8055.0}, {"date": "2009-12-03", "close": 0.145245, "volume": 117154.0}, {"date": "2009-12-04", "close": 0.1404035, "volume": 167165.0}, {"date": "2009-12-07", "close": 0.1404035, "volume": 167194.0}, {"date": "2009-12-08", "close": 0.135562, "volume": 312920.0}, {"date": "2009-12-09", "close": 0.135562, "volume": 6412.0}, {"date": "2009-12-11", "close": 0.1307205, "volume": 43998.0}, {"date": "2009-12-14", "close": 0.125879, "volume": 109254.0}, {"date": "2009-12-16", "close": 0.1307205, "volume": 307359.0}, {"date": "2009-12-17", "close": 0.1210375, "volume": 230301.0}, {"date": "2009-12-18", "close": 0.135562, "volume": 54322.0}, {"date": "2009-12-21", "close": 0.135562, "volume": 6713.0}, {"date": "2009-12-22", "close": 0.1307205, "volume": 32683.0}, {"date": "2009-12-29", "close": 0.1307205, "volume": 137354.0}, {"date": "2009-12-30", "close": 0.135562, "volume": 83380.0}, {"date": "2009-12-31", "close": 0.1307205, "volume": 180729.0}, {"date": "2010-01-04", "close": 0.135562, "volume": 33342.0}, {"date": "2010-01-05", "close": 0.125879, "volume": 102900.0}, {"date": "2010-01-06", "close": 0.1307205, "volume": 11360.0}, {"date": "2010-01-07", "close": 0.125879, "volume": 10327.0}, {"date": "2010-01-08", "close": 0.1307205, "volume": 44150.0}, {"date": "2010-01-11", "close": 0.1307205, "volume": 370543.0}, {"date": "2010-01-12", "close": 0.1307205, "volume": 452078.0}, {"date": "2010-01-13", "close": 0.1307205, "volume": 136171.0}, {"date": "2010-01-14", "close": 0.1307205, "volume": 56021.0}, {"date": "2010-01-15", "close": 0.1307205, "volume": 104222.0}, {"date": "2010-01-18", "close": 0.1307205, "volume": 166955.0}, {"date": "2010-01-19", "close": 0.1307205, "volume": 67128.0}, {"date": "2010-01-20", "close": 0.1307205, "volume": 158008.0}, {"date": "2010-01-21", "close": 0.1210375, "volume": 25818.0}, {"date": "2010-01-22", "close": 0.125879, "volume": 212373.0}, {"date": "2010-01-27", "close": 0.1210375, "volume": 36146.0}, {"date": "2010-01-28", "close": 0.1307205, "volume": 58867.0}, {"date": "2010-01-29", "close": 0.116196, "volume": 328410.0}, {"date": "2010-02-01", "close": 0.116196, "volume": 139420.0}, {"date": "2010-02-02", "close": 0.1210375, "volume": 33771.0}, {"date": "2010-02-03", "close": 0.125879, "volume": 4706.0}, {"date": "2010-02-04", "close": 0.1210375, "volume": 13426.0}, {"date": "2010-02-05", "close": 0.1113545, "volume": 349065.0}, {"date": "2010-02-08", "close": 0.106513, "volume": 145891.0}, {"date": "2010-02-09", "close": 0.106513, "volume": 88299.0}, {"date": "2010-02-10", "close": 0.1113545, "volume": 10844.0}, {"date": "2010-02-12", "close": 0.135562, "volume": 61343.0}, {"date": "2010-02-16", "close": 0.125879, "volume": 25818.0}, {"date": "2010-02-17", "close": 0.125879, "volume": 2675.0}, {"date": "2010-02-18", "close": 0.1210375, "volume": 103274.0}, {"date": "2010-02-19", "close": 0.1210375, "volume": 55768.0}, {"date": "2010-02-23", "close": 0.125879, "volume": 141402.0}, {"date": "2010-02-24", "close": 0.116196, "volume": 30982.0}, {"date": "2010-02-26", "close": 0.116196, "volume": 20655.0}, {"date": "2010-03-01", "close": 0.1113545, "volume": 286068.0}, {"date": "2010-03-03", "close": 0.116196, "volume": 40433.0}, {"date": "2010-03-04", "close": 0.1210375, "volume": 184753.0}, {"date": "2010-03-05", "close": 0.1210375, "volume": 161107.0}, {"date": "2010-03-09", "close": 0.1113545, "volume": 221839.0}, {"date": "2010-03-10", "close": 0.106513, "volume": 598784.0}, {"date": "2010-03-11", "close": 0.106513, "volume": 14717.0}, {"date": "2010-03-12", "close": 0.116196, "volume": 381433.0}, {"date": "2010-03-15", "close": 0.1210375, "volume": 82619.0}, {"date": "2010-03-17", "close": 0.116196, "volume": 30652.0}, {"date": "2010-03-18", "close": 0.116196, "volume": 93277.0}, {"date": "2010-03-19", "close": 0.1210375, "volume": 20655.0}, {"date": "2010-03-22", "close": 0.1210375, "volume": 51637.0}, {"date": "2010-03-23", "close": 0.116196, "volume": 48760.0}, {"date": "2010-03-25", "close": 0.1210375, "volume": 55767.0}, {"date": "2010-03-26", "close": 0.1210375, "volume": 95917.0}, {"date": "2010-03-30", "close": 0.1210375, "volume": 16658.0}, {"date": "2010-03-31", "close": 0.1210375, "volume": 4183.0}, {"date": "2010-04-01", "close": 0.1210375, "volume": 125994.0}, {"date": "2010-04-06", "close": 0.1307205, "volume": 1218881.0}, {"date": "2010-04-07", "close": 0.1404035, "volume": 1625779.0}, {"date": "2010-04-08", "close": 0.154928, "volume": 740595.0}, {"date": "2010-04-09", "close": 0.1500865, "volume": 969741.0}, {"date": "2010-04-12", "close": 0.154928, "volume": 642105.0}, {"date": "2010-04-13", "close": 0.154928, "volume": 239130.0}, {"date": "2010-04-14", "close": 0.1694525, "volume": 696155.0}, {"date": "2010-04-15", "close": 0.164611, "volume": 364971.0}, {"date": "2010-04-16", "close": 0.164611, "volume": 77455.0}, {"date": "2010-04-19", "close": 0.183977, "volume": 1959910.0}, {"date": "2010-04-20", "close": 0.1791355, "volume": 512956.0}, {"date": "2010-04-21", "close": 0.174294, "volume": 287617.0}, {"date": "2010-04-22", "close": 0.174294, "volume": 155737.0}, {"date": "2010-04-23", "close": 0.164611, "volume": 271837.0}, {"date": "2010-04-27", "close": 0.164611, "volume": 82741.0}, {"date": "2010-04-28", "close": 0.1694525, "volume": 253338.0}, {"date": "2010-04-29", "close": 0.164611, "volume": 39760.0}, {"date": "2010-04-30", "close": 0.164611, "volume": 5164.0}, {"date": "2010-05-03", "close": 0.1500865, "volume": 168048.0}, {"date": "2010-05-04", "close": 0.154928, "volume": 108437.0}, {"date": "2010-05-05", "close": 0.145245, "volume": 367202.0}, {"date": "2010-05-06", "close": 0.1597695, "volume": 51637.0}, {"date": "2010-05-07", "close": 0.1500865, "volume": 188361.0}, {"date": "2010-05-10", "close": 0.1500865, "volume": 118878.0}, {"date": "2010-05-11", "close": 0.1500865, "volume": 528245.0}, {"date": "2010-05-12", "close": 0.1597695, "volume": 261902.0}, {"date": "2010-05-13", "close": 0.1597695, "volume": 412364.0}, {"date": "2010-05-14", "close": 0.174294, "volume": 671788.0}, {"date": "2010-05-17", "close": 0.164611, "volume": 428748.0}, {"date": "2010-05-18", "close": 0.1694525, "volume": 93463.0}, {"date": "2010-05-19", "close": 0.145245, "volume": 118928.0}, {"date": "2010-05-20", "close": 0.1597695, "volume": 33569.0}, {"date": "2010-05-21", "close": 0.145245, "volume": 384553.0}, {"date": "2010-05-24", "close": 0.154928, "volume": 91307.0}, {"date": "2010-05-25", "close": 0.145245, "volume": 140301.0}, {"date": "2010-05-26", "close": 0.154928, "volume": 268512.0}, {"date": "2010-05-27", "close": 0.145245, "volume": 339771.0}, {"date": "2010-05-28", "close": 0.154928, "volume": 134927.0}, {"date": "2010-05-31", "close": 0.145245, "volume": 108437.0}, {"date": "2010-06-01", "close": 0.1404035, "volume": 116066.0}, {"date": "2010-06-02", "close": 0.135562, "volume": 110103.0}, {"date": "2010-06-07", "close": 0.135562, "volume": 75906.0}, {"date": "2010-06-08", "close": 0.135562, "volume": 25818.0}, {"date": "2010-06-09", "close": 0.145245, "volume": 205566.0}, {"date": "2010-06-10", "close": 0.135562, "volume": 49828.0}, {"date": "2010-06-11", "close": 0.1500865, "volume": 86543.0}, {"date": "2010-06-15", "close": 0.1597695, "volume": 22604.0}, {"date": "2010-06-16", "close": 0.1597695, "volume": 10327.0}, {"date": "2010-06-18", "close": 0.135562, "volume": 72051.0}, {"date": "2010-06-21", "close": 0.145245, "volume": 35110.0}, {"date": "2010-06-22", "close": 0.1404035, "volume": 131514.0}, {"date": "2010-06-23", "close": 0.1404035, "volume": 5680.0}, {"date": "2010-06-24", "close": 0.1404035, "volume": 64019.0}, {"date": "2010-06-25", "close": 0.1500865, "volume": 51637.0}, {"date": "2010-06-28", "close": 0.135562, "volume": 5164.0}, {"date": "2010-06-29", "close": 0.135562, "volume": 69909.0}, {"date": "2010-06-30", "close": 0.125879, "volume": 234781.0}, {"date": "2010-07-01", "close": 0.125879, "volume": 18240.0}, {"date": "2010-07-02", "close": 0.125879, "volume": 102384.0}, {"date": "2010-07-06", "close": 0.125879, "volume": 10327.0}, {"date": "2010-07-07", "close": 0.125879, "volume": 73182.0}, {"date": "2010-07-08", "close": 0.135562, "volume": 182095.0}, {"date": "2010-07-09", "close": 0.1210375, "volume": 117170.0}, {"date": "2010-07-12", "close": 0.1210375, "volume": 49055.0}, {"date": "2010-07-13", "close": 0.116196, "volume": 165408.0}, {"date": "2010-07-14", "close": 0.1210375, "volume": 73221.0}, {"date": "2010-07-15", "close": 0.116196, "volume": 128576.0}, {"date": "2010-07-16", "close": 0.116196, "volume": 88454.0}, {"date": "2010-07-19", "close": 0.1113545, "volume": 112420.0}, {"date": "2010-07-20", "close": 0.1210375, "volume": 49694.0}, {"date": "2010-07-21", "close": 0.116196, "volume": 36146.0}, {"date": "2010-07-22", "close": 0.116196, "volume": 24528.0}, {"date": "2010-07-23", "close": 0.116196, "volume": 10327.0}, {"date": "2010-07-27", "close": 0.116196, "volume": 116699.0}, {"date": "2010-07-28", "close": 0.1210375, "volume": 91023.0}, {"date": "2010-07-30", "close": 0.1210375, "volume": 59382.0}, {"date": "2010-08-03", "close": 0.125879, "volume": 8262.0}, {"date": "2010-08-04", "close": 0.116196, "volume": 24786.0}, {"date": "2010-08-05", "close": 0.116196, "volume": 51637.0}, {"date": "2010-08-06", "close": 0.116196, "volume": 116699.0}, {"date": "2010-08-09", "close": 0.116196, "volume": 10327.0}, {"date": "2010-08-10", "close": 0.116196, "volume": 12909.0}, {"date": "2010-08-11", "close": 0.116196, "volume": 247651.0}, {"date": "2010-08-12", "close": 0.116196, "volume": 20655.0}, {"date": "2010-08-13", "close": 0.116196, "volume": 199533.0}, {"date": "2010-08-17", "close": 0.116196, "volume": 77455.0}, {"date": "2010-08-18", "close": 0.116196, "volume": 56801.0}, {"date": "2010-08-19", "close": 0.116196, "volume": 8262.0}, {"date": "2010-08-20", "close": 0.1210375, "volume": 88950.0}, {"date": "2010-08-23", "close": 0.1113545, "volume": 355867.0}, {"date": "2010-08-24", "close": 0.116196, "volume": 114892.0}, {"date": "2010-08-25", "close": 0.116196, "volume": 113153.0}, {"date": "2010-08-27", "close": 0.116196, "volume": 100805.0}, {"date": "2010-08-30", "close": 0.116196, "volume": 64265.0}, {"date": "2010-09-01", "close": 0.1210375, "volume": 43035.0}, {"date": "2010-09-02", "close": 0.116196, "volume": 32531.0}, {"date": "2010-09-06", "close": 0.1210375, "volume": 118765.0}, {"date": "2010-09-07", "close": 0.1210375, "volume": 61448.0}, {"date": "2010-09-08", "close": 0.125879, "volume": 20655.0}, {"date": "2010-09-09", "close": 0.125879, "volume": 103274.0}, {"date": "2010-09-10", "close": 0.125879, "volume": 4090.0}, {"date": "2010-09-13", "close": 0.1210375, "volume": 94183.0}, {"date": "2010-09-14", "close": 0.125879, "volume": 335640.0}, {"date": "2010-09-15", "close": 0.125879, "volume": 70743.0}, {"date": "2010-09-16", "close": 0.125879, "volume": 41310.0}, {"date": "2010-09-17", "close": 0.125879, "volume": 129092.0}, {"date": "2010-09-20", "close": 0.125879, "volume": 65334.0}, {"date": "2010-09-21", "close": 0.1210375, "volume": 174275.0}, {"date": "2010-09-22", "close": 0.1404035, "volume": 87060.0}, {"date": "2010-09-23", "close": 0.1307205, "volume": 32841.0}, {"date": "2010-09-24", "close": 0.1307205, "volume": 28572.0}, {"date": "2010-09-27", "close": 0.1404035, "volume": 98110.0}, {"date": "2010-09-28", "close": 0.1404035, "volume": 33048.0}, {"date": "2010-09-29", "close": 0.135562, "volume": 105339.0}, {"date": "2010-09-30", "close": 0.135562, "volume": 24549.0}, {"date": "2010-10-01", "close": 0.135562, "volume": 12629.0}, {"date": "2010-10-04", "close": 0.135562, "volume": 34360.0}, {"date": "2010-10-05", "close": 0.135562, "volume": 13573.0}, {"date": "2010-10-06", "close": 0.135562, "volume": 244331.0}, {"date": "2010-10-07", "close": 0.1307205, "volume": 54596.0}, {"date": "2010-10-08", "close": 0.1307205, "volume": 185893.0}, {"date": "2010-10-11", "close": 0.1404035, "volume": 258184.0}, {"date": "2010-10-12", "close": 0.154928, "volume": 619643.0}, {"date": "2010-10-13", "close": 0.1500865, "volume": 220490.0}, {"date": "2010-10-14", "close": 0.154928, "volume": 216875.0}, {"date": "2010-10-15", "close": 0.154928, "volume": 400851.0}, {"date": "2010-10-18", "close": 0.154928, "volume": 206548.0}, {"date": "2010-10-19", "close": 0.154928, "volume": 387277.0}, {"date": "2010-10-20", "close": 0.1597695, "volume": 289167.0}, {"date": "2010-10-21", "close": 0.1694525, "volume": 172935.0}, {"date": "2010-10-22", "close": 0.1888185, "volume": 1223354.0}, {"date": "2010-10-25", "close": 0.19366, "volume": 928989.0}, {"date": "2010-10-26", "close": 0.1888185, "volume": 444307.0}, {"date": "2010-10-27", "close": 0.183977, "volume": 335075.0}, {"date": "2010-10-28", "close": 0.183977, "volume": 302097.0}, {"date": "2010-10-29", "close": 0.183977, "volume": 137354.0}, {"date": "2010-11-01", "close": 0.183977, "volume": 238893.0}, {"date": "2010-11-02", "close": 0.1888185, "volume": 82714.0}, {"date": "2010-11-03", "close": 0.174294, "volume": 654431.0}, {"date": "2010-11-04", "close": 0.1888185, "volume": 500878.0}, {"date": "2010-11-05", "close": 0.174294, "volume": 91397.0}, {"date": "2010-11-08", "close": 0.1791355, "volume": 13426.0}, {"date": "2010-11-09", "close": 0.1791355, "volume": 20655.0}, {"date": "2010-11-10", "close": 0.183977, "volume": 159558.0}, {"date": "2010-11-11", "close": 0.183977, "volume": 300733.0}, {"date": "2010-11-12", "close": 0.1888185, "volume": 235962.0}, {"date": "2010-11-15", "close": 0.183977, "volume": 111794.0}, {"date": "2010-11-16", "close": 0.1888185, "volume": 58007.0}, {"date": "2010-11-17", "close": 0.164611, "volume": 178232.0}, {"date": "2010-11-18", "close": 0.174294, "volume": 206548.0}, {"date": "2010-11-19", "close": 0.164611, "volume": 115573.0}, {"date": "2010-11-23", "close": 0.164611, "volume": 276361.0}, {"date": "2010-11-24", "close": 0.1694525, "volume": 200542.0}, {"date": "2010-11-25", "close": 0.164611, "volume": 179283.0}, {"date": "2010-11-26", "close": 0.1791355, "volume": 216359.0}, {"date": "2010-11-29", "close": 0.174294, "volume": 139420.0}, {"date": "2010-11-30", "close": 0.164611, "volume": 215223.0}, {"date": "2010-12-01", "close": 0.145245, "volume": 299494.0}, {"date": "2010-12-02", "close": 0.1500865, "volume": 123929.0}, {"date": "2010-12-03", "close": 0.154928, "volume": 102757.0}, {"date": "2010-12-06", "close": 0.1500865, "volume": 117526.0}, {"date": "2010-12-07", "close": 0.1500865, "volume": 101931.0}, {"date": "2010-12-08", "close": 0.154928, "volume": 44511.0}, {"date": "2010-12-10", "close": 0.145245, "volume": 99143.0}, {"date": "2010-12-13", "close": 0.145245, "volume": 643945.0}, {"date": "2010-12-14", "close": 0.145245, "volume": 6196.0}, {"date": "2010-12-15", "close": 0.145245, "volume": 63926.0}, {"date": "2010-12-16", "close": 0.1500865, "volume": 55878.0}, {"date": "2010-12-20", "close": 0.145245, "volume": 41310.0}, {"date": "2010-12-21", "close": 0.145245, "volume": 59382.0}, {"date": "2010-12-22", "close": 0.145245, "volume": 34390.0}, {"date": "2010-12-23", "close": 0.135562, "volume": 413095.0}, {"date": "2010-12-24", "close": 0.135562, "volume": 136157.0}, {"date": "2010-12-29", "close": 0.135562, "volume": 30982.0}, {"date": "2010-12-30", "close": 0.135562, "volume": 86004.0}, {"date": "2011-01-04", "close": 0.145245, "volume": 73066.0}, {"date": "2011-01-05", "close": 0.1500865, "volume": 374761.0}, {"date": "2011-01-06", "close": 0.1500865, "volume": 20655.0}, {"date": "2011-01-07", "close": 0.164611, "volume": 1496071.0}, {"date": "2011-01-10", "close": 0.164611, "volume": 532376.0}, {"date": "2011-01-11", "close": 0.1597695, "volume": 154394.0}, {"date": "2011-01-12", "close": 0.1597695, "volume": 140525.0}, {"date": "2011-01-13", "close": 0.1694525, "volume": 485050.0}, {"date": "2011-01-14", "close": 0.1597695, "volume": 25818.0}, {"date": "2011-01-17", "close": 0.1597695, "volume": 191883.0}, {"date": "2011-01-18", "close": 0.154928, "volume": 86953.0}, {"date": "2011-01-19", "close": 0.154928, "volume": 112107.0}, {"date": "2011-01-20", "close": 0.164611, "volume": 993786.0}, {"date": "2011-01-21", "close": 0.164611, "volume": 13942.0}, {"date": "2011-01-24", "close": 0.154928, "volume": 134256.0}, {"date": "2011-01-25", "close": 0.154928, "volume": 52153.0}, {"date": "2011-01-27", "close": 0.145245, "volume": 162580.0}, {"date": "2011-01-28", "close": 0.1404035, "volume": 70226.0}, {"date": "2011-01-31", "close": 0.135562, "volume": 309718.0}, {"date": "2011-02-01", "close": 0.125879, "volume": 481256.0}, {"date": "2011-02-02", "close": 0.145245, "volume": 1022410.0}, {"date": "2011-02-04", "close": 0.135562, "volume": 66612.0}, {"date": "2011-02-07", "close": 0.145245, "volume": 100124.0}, {"date": "2011-02-08", "close": 0.1404035, "volume": 435493.0}, {"date": "2011-02-09", "close": 0.145245, "volume": 500878.0}, {"date": "2011-02-11", "close": 0.1404035, "volume": 199318.0}, {"date": "2011-02-14", "close": 0.135562, "volume": 996592.0}, {"date": "2011-02-15", "close": 0.135562, "volume": 160195.0}, {"date": "2011-02-16", "close": 0.135562, "volume": 252532.0}, {"date": "2011-02-17", "close": 0.1307205, "volume": 217363.0}, {"date": "2011-02-18", "close": 0.1307205, "volume": 69813.0}, {"date": "2011-02-21", "close": 0.1307205, "volume": 46473.0}, {"date": "2011-02-22", "close": 0.1307205, "volume": 534958.0}, {"date": "2011-02-23", "close": 0.1404035, "volume": 4296966.0}, {"date": "2011-02-24", "close": 0.1404035, "volume": 350532.0}, {"date": "2011-02-28", "close": 0.135562, "volume": 103274.0}, {"date": "2011-03-02", "close": 0.1404035, "volume": 251988.0}, {"date": "2011-03-03", "close": 0.1307205, "volume": 365589.0}, {"date": "2011-03-04", "close": 0.1307205, "volume": 33048.0}, {"date": "2011-03-07", "close": 0.1404035, "volume": 33048.0}, {"date": "2011-03-08", "close": 0.1307205, "volume": 95012.0}, {"date": "2011-03-09", "close": 0.1307205, "volume": 56233.0}, {"date": "2011-03-10", "close": 0.135562, "volume": 18873.0}, {"date": "2011-03-11", "close": 0.1404035, "volume": 95554.0}, {"date": "2011-03-14", "close": 0.1307205, "volume": 72808.0}, {"date": "2011-03-15", "close": 0.125879, "volume": 293818.0}, {"date": "2011-03-16", "close": 0.135562, "volume": 147781.0}, {"date": "2011-03-17", "close": 0.1210375, "volume": 22875.0}, {"date": "2011-03-18", "close": 0.1210375, "volume": 103274.0}, {"date": "2011-03-21", "close": 0.125879, "volume": 68935.0}, {"date": "2011-03-22", "close": 0.1210375, "volume": 72292.0}, {"date": "2011-03-23", "close": 0.1307205, "volume": 693753.0}, {"date": "2011-03-24", "close": 0.1307205, "volume": 425616.0}, {"date": "2011-03-28", "close": 0.125879, "volume": 1012962.0}, {"date": "2011-03-29", "close": 0.1210375, "volume": 85717.0}, {"date": "2011-03-30", "close": 0.125879, "volume": 33048.0}, {"date": "2011-03-31", "close": 0.125879, "volume": 144583.0}, {"date": "2011-04-01", "close": 0.1307205, "volume": 129092.0}, {"date": "2011-04-04", "close": 0.125879, "volume": 4105.0}, {"date": "2011-04-06", "close": 0.1210375, "volume": 9088.0}, {"date": "2011-04-07", "close": 0.1210375, "volume": 114179.0}, {"date": "2011-04-08", "close": 0.116196, "volume": 154911.0}, {"date": "2011-04-11", "close": 0.135562, "volume": 644032.0}, {"date": "2011-04-12", "close": 0.135562, "volume": 183311.0}, {"date": "2011-04-13", "close": 0.135562, "volume": 58750.0}, {"date": "2011-04-14", "close": 0.135562, "volume": 324964.0}, {"date": "2011-04-15", "close": 0.125879, "volume": 165858.0}, {"date": "2011-04-18", "close": 0.125879, "volume": 156064.0}, {"date": "2011-04-19", "close": 0.125879, "volume": 127401.0}, {"date": "2011-04-20", "close": 0.125879, "volume": 32531.0}, {"date": "2011-04-21", "close": 0.125879, "volume": 50759.0}, {"date": "2011-04-27", "close": 0.125879, "volume": 158524.0}, {"date": "2011-04-28", "close": 0.135562, "volume": 258184.0}, {"date": "2011-04-29", "close": 0.1404035, "volume": 248489.0}, {"date": "2011-05-02", "close": 0.154928, "volume": 2031701.0}, {"date": "2011-05-03", "close": 0.1404035, "volume": 1451501.0}, {"date": "2011-05-04", "close": 0.145245, "volume": 601441.0}, {"date": "2011-05-05", "close": 0.1500865, "volume": 131674.0}, {"date": "2011-05-06", "close": 0.1500865, "volume": 513359.0}, {"date": "2011-05-09", "close": 0.145245, "volume": 211373.0}, {"date": "2011-05-10", "close": 0.154928, "volume": 219327.0}, {"date": "2011-05-11", "close": 0.154928, "volume": 30982.0}, {"date": "2011-05-12", "close": 0.1404035, "volume": 186031.0}, {"date": "2011-05-13", "close": 0.145245, "volume": 159042.0}, {"date": "2011-05-16", "close": 0.1404035, "volume": 98231.0}, {"date": "2011-05-17", "close": 0.1404035, "volume": 57265.0}, {"date": "2011-05-18", "close": 0.145245, "volume": 98936.0}, {"date": "2011-05-20", "close": 0.154928, "volume": 226686.0}, {"date": "2011-05-23", "close": 0.145245, "volume": 432042.0}, {"date": "2011-05-24", "close": 0.1404035, "volume": 190024.0}, {"date": "2011-05-25", "close": 0.1404035, "volume": 298461.0}, {"date": "2011-05-26", "close": 0.1404035, "volume": 115357.0}, {"date": "2011-05-27", "close": 0.135562, "volume": 390685.0}, {"date": "2011-05-30", "close": 0.135562, "volume": 134865.0}, {"date": "2011-05-31", "close": 0.135562, "volume": 179060.0}, {"date": "2011-06-01", "close": 0.1307205, "volume": 130125.0}, {"date": "2011-06-02", "close": 0.125879, "volume": 326965.0}, {"date": "2011-06-03", "close": 0.125879, "volume": 17402.0}, {"date": "2011-06-06", "close": 0.125879, "volume": 134256.0}, {"date": "2011-06-07", "close": 0.1210375, "volume": 235980.0}, {"date": "2011-06-08", "close": 0.1113545, "volume": 196220.0}, {"date": "2011-06-10", "close": 0.1113545, "volume": 39970.0}, {"date": "2011-06-14", "close": 0.1113545, "volume": 91707.0}, {"date": "2011-06-15", "close": 0.125879, "volume": 25818.0}, {"date": "2011-06-16", "close": 0.116196, "volume": 46473.0}, {"date": "2011-06-20", "close": 0.106513, "volume": 93832.0}, {"date": "2011-06-21", "close": 0.106513, "volume": 293760.0}, {"date": "2011-06-22", "close": 0.106513, "volume": 474738.0}, {"date": "2011-06-23", "close": 0.106513, "volume": 26140.0}, {"date": "2011-06-24", "close": 0.1113545, "volume": 122896.0}, {"date": "2011-06-27", "close": 0.09683, "volume": 330102.0}, {"date": "2011-06-28", "close": 0.09683, "volume": 42342.0}, {"date": "2011-06-29", "close": 0.1016715, "volume": 406554.0}, {"date": "2011-06-30", "close": 0.09683, "volume": 155788.0}, {"date": "2011-07-01", "close": 0.106513, "volume": 5164.0}, {"date": "2011-07-04", "close": 0.106513, "volume": 50604.0}, {"date": "2011-07-05", "close": 0.106513, "volume": 103274.0}, {"date": "2011-07-06", "close": 0.106513, "volume": 20655.0}, {"date": "2011-07-07", "close": 0.106513, "volume": 129413.0}, {"date": "2011-07-11", "close": 0.1016715, "volume": 152699.0}, {"date": "2011-07-12", "close": 0.1016715, "volume": 139420.0}, {"date": "2011-07-13", "close": 0.116196, "volume": 81522.0}, {"date": "2011-07-14", "close": 0.116196, "volume": 112568.0}, {"date": "2011-07-15", "close": 0.106513, "volume": 49571.0}, {"date": "2011-07-18", "close": 0.106513, "volume": 139213.0}, {"date": "2011-07-19", "close": 0.09683, "volume": 41310.0}, {"date": "2011-07-20", "close": 0.106513, "volume": 22949.0}, {"date": "2011-07-21", "close": 0.106513, "volume": 34435.0}, {"date": "2011-07-22", "close": 0.106513, "volume": 15756.0}, {"date": "2011-07-25", "close": 0.1016715, "volume": 214766.0}, {"date": "2011-07-26", "close": 0.106513, "volume": 71524.0}, {"date": "2011-07-27", "close": 0.106513, "volume": 52404.0}, {"date": "2011-07-28", "close": 0.1016715, "volume": 32125.0}, {"date": "2011-07-29", "close": 0.1016715, "volume": 30982.0}, {"date": "2011-08-01", "close": 0.1016715, "volume": 75241.0}, {"date": "2011-08-02", "close": 0.1113545, "volume": 43153.0}, {"date": "2011-08-05", "close": 0.0852104, "volume": 402251.0}, {"date": "2011-08-08", "close": 0.077464, "volume": 460085.0}, {"date": "2011-08-09", "close": 0.077464, "volume": 103274.0}, {"date": "2011-08-10", "close": 0.087147, "volume": 112568.0}, {"date": "2011-08-11", "close": 0.0900519, "volume": 65062.0}, {"date": "2011-08-12", "close": 0.1016715, "volume": 55511.0}, {"date": "2011-08-15", "close": 0.09683, "volume": 43007.0}, {"date": "2011-08-16", "close": 0.09683, "volume": 22686.0}, {"date": "2011-08-17", "close": 0.1016715, "volume": 51637.0}, {"date": "2011-08-18", "close": 0.09683, "volume": 28951.0}, {"date": "2011-08-19", "close": 0.0919885, "volume": 79455.0}, {"date": "2011-08-22", "close": 0.0919885, "volume": 35688.0}, {"date": "2011-08-23", "close": 0.0881153, "volume": 24992.0}, {"date": "2011-08-24", "close": 0.0881153, "volume": 30982.0}, {"date": "2011-08-26", "close": 0.0842421, "volume": 2065.0}, {"date": "2011-08-30", "close": 0.0890836, "volume": 70226.0}, {"date": "2011-08-31", "close": 0.106513, "volume": 837654.0}, {"date": "2011-09-01", "close": 0.106513, "volume": 98626.0}, {"date": "2011-09-02", "close": 0.106513, "volume": 413095.0}, {"date": "2011-09-05", "close": 0.09683, "volume": 81070.0}, {"date": "2011-09-06", "close": 0.0939251, "volume": 103274.0}, {"date": "2011-09-07", "close": 0.1016715, "volume": 81586.0}, {"date": "2011-09-09", "close": 0.09683, "volume": 73841.0}, {"date": "2011-09-12", "close": 0.106513, "volume": 20035.0}, {"date": "2011-09-14", "close": 0.0948934, "volume": 20655.0}, {"date": "2011-09-15", "close": 0.0948934, "volume": 82619.0}, {"date": "2011-09-16", "close": 0.0948934, "volume": 25533.0}, {"date": "2011-09-19", "close": 0.0919885, "volume": 48539.0}, {"date": "2011-09-20", "close": 0.0919885, "volume": 7746.0}, {"date": "2011-09-21", "close": 0.0919885, "volume": 3408.0}, {"date": "2011-09-22", "close": 0.087147, "volume": 61769.0}, {"date": "2011-09-23", "close": 0.077464, "volume": 442117.0}, {"date": "2011-09-26", "close": 0.0784323, "volume": 128792.0}, {"date": "2011-09-27", "close": 0.077464, "volume": 229463.0}, {"date": "2011-09-28", "close": 0.0755274, "volume": 44213.0}, {"date": "2011-09-29", "close": 0.0784323, "volume": 20655.0}, {"date": "2011-10-03", "close": 0.0794006, "volume": 10327.0}, {"date": "2011-10-04", "close": 0.077464, "volume": 245439.0}, {"date": "2011-10-06", "close": 0.077464, "volume": 61914.0}, {"date": "2011-10-07", "close": 0.0764957, "volume": 138619.0}, {"date": "2011-10-10", "close": 0.0745591, "volume": 30452.0}, {"date": "2011-10-11", "close": 0.077464, "volume": 20655.0}, {"date": "2011-10-13", "close": 0.0745591, "volume": 15929.0}, {"date": "2011-10-14", "close": 0.0735908, "volume": 5.0}, {"date": "2011-10-17", "close": 0.077464, "volume": 51637.0}, {"date": "2011-10-18", "close": 0.0745591, "volume": 3305.0}, {"date": "2011-10-20", "close": 0.0745591, "volume": 102241.0}, {"date": "2011-10-21", "close": 0.077464, "volume": 20655.0}, {"date": "2011-10-26", "close": 0.0726225, "volume": 176598.0}, {"date": "2011-10-27", "close": 0.0726225, "volume": 67518.0}, {"date": "2011-10-28", "close": 0.0726225, "volume": 46473.0}, {"date": "2011-11-01", "close": 0.0706859, "volume": 86431.0}, {"date": "2011-11-02", "close": 0.0687493, "volume": 23670.0}, {"date": "2011-11-08", "close": 0.0697176, "volume": 9295.0}, {"date": "2011-11-09", "close": 0.0697176, "volume": 14458.0}, {"date": "2011-11-10", "close": 0.0687493, "volume": 11360.0}, {"date": "2011-11-11", "close": 0.067781, "volume": 181635.0}, {"date": "2011-11-14", "close": 0.067781, "volume": 20655.0}, {"date": "2011-11-15", "close": 0.067781, "volume": 27368.0}, {"date": "2011-11-16", "close": 0.0687493, "volume": 76423.0}, {"date": "2011-11-17", "close": 0.0697176, "volume": 120165.0}, {"date": "2011-11-18", "close": 0.0726225, "volume": 61597.0}, {"date": "2011-11-21", "close": 0.0706859, "volume": 51637.0}, {"date": "2011-11-22", "close": 0.0697176, "volume": 20492.0}, {"date": "2011-11-24", "close": 0.0697176, "volume": 30982.0}, {"date": "2011-11-25", "close": 0.067781, "volume": 31145.0}, {"date": "2011-11-30", "close": 0.067781, "volume": 113601.0}, {"date": "2011-12-01", "close": 0.0590663, "volume": 309821.0}, {"date": "2011-12-05", "close": 0.0610029, "volume": 36146.0}, {"date": "2011-12-07", "close": 0.0600346, "volume": 129092.0}, {"date": "2011-12-09", "close": 0.0600346, "volume": 45899.0}, {"date": "2011-12-12", "close": 0.0600346, "volume": 31556.0}, {"date": "2011-12-16", "close": 0.0542248, "volume": 81777.0}, {"date": "2011-12-20", "close": 0.0532565, "volume": 489057.0}, {"date": "2011-12-21", "close": 0.0503516, "volume": 25818.0}, {"date": "2011-12-29", "close": 0.0513199, "volume": 51637.0}, {"date": "2011-12-30", "close": 0.0513199, "volume": 25818.0}, {"date": "2012-01-03", "close": 0.0513199, "volume": 6048.0}, {"date": "2012-01-04", "close": 0.0571297, "volume": 206548.0}, {"date": "2012-01-05", "close": 0.058098, "volume": 36146.0}, {"date": "2012-01-06", "close": 0.0522882, "volume": 97638.0}, {"date": "2012-01-10", "close": 0.058098, "volume": 46473.0}, {"date": "2012-01-11", "close": 0.058098, "volume": 142369.0}, {"date": "2012-01-16", "close": 0.058098, "volume": 1181.0}, {"date": "2012-01-17", "close": 0.058098, "volume": 251839.0}, {"date": "2012-01-18", "close": 0.0629395, "volume": 103274.0}, {"date": "2012-01-20", "close": 0.0687493, "volume": 196718.0}, {"date": "2012-01-23", "close": 0.0726225, "volume": 76652.0}, {"date": "2012-01-27", "close": 0.067781, "volume": 145689.0}, {"date": "2012-01-30", "close": 0.067781, "volume": 89349.0}, {"date": "2012-02-01", "close": 0.0629395, "volume": 41310.0}, {"date": "2012-02-02", "close": 0.0629395, "volume": 111097.0}, {"date": "2012-02-03", "close": 0.0629395, "volume": 127027.0}, {"date": "2012-02-06", "close": 0.0629395, "volume": 7573.0}, {"date": "2012-02-08", "close": 0.0764957, "volume": 227563.0}, {"date": "2012-02-09", "close": 0.0784323, "volume": 353540.0}, {"date": "2012-02-15", "close": 0.0794006, "volume": 5164.0}, {"date": "2012-02-16", "close": 0.0794006, "volume": 26712.0}, {"date": "2012-02-17", "close": 0.077464, "volume": 44548.0}, {"date": "2012-02-20", "close": 0.0823055, "volume": 161918.0}, {"date": "2012-02-21", "close": 0.087147, "volume": 75421.0}, {"date": "2012-02-22", "close": 0.0832738, "volume": 211711.0}, {"date": "2012-02-27", "close": 0.0764957, "volume": 113129.0}, {"date": "2012-02-28", "close": 0.0764957, "volume": 36146.0}, {"date": "2012-03-01", "close": 0.0745591, "volume": 311173.0}, {"date": "2012-03-06", "close": 0.0658444, "volume": 362159.0}, {"date": "2012-03-07", "close": 0.0629395, "volume": 251018.0}, {"date": "2012-03-13", "close": 0.0571297, "volume": 91270.0}, {"date": "2012-03-14", "close": 0.0629395, "volume": 352101.0}, {"date": "2012-03-15", "close": 0.0629395, "volume": 20655.0}, {"date": "2012-03-23", "close": 0.0658444, "volume": 206548.0}, {"date": "2012-03-28", "close": 0.0629395, "volume": 8262.0}, {"date": "2012-04-02", "close": 0.0629395, "volume": 165238.0}, {"date": "2012-04-03", "close": 0.0639078, "volume": 3098.0}, {"date": "2012-04-04", "close": 0.0639078, "volume": 166407.0}, {"date": "2012-04-05", "close": 0.0639078, "volume": 113601.0}, {"date": "2012-04-10", "close": 0.0639078, "volume": 129989.0}, {"date": "2012-04-11", "close": 0.0600346, "volume": 136035.0}, {"date": "2012-04-13", "close": 0.0629395, "volume": 276464.0}, {"date": "2012-04-16", "close": 0.0648761, "volume": 222874.0}, {"date": "2012-04-17", "close": 0.077464, "volume": 415779.0}, {"date": "2012-04-19", "close": 0.067781, "volume": 147237.0}, {"date": "2012-04-20", "close": 0.0745591, "volume": 154838.0}, {"date": "2012-04-24", "close": 0.0745591, "volume": 21687.0}, {"date": "2012-04-26", "close": 0.0687493, "volume": 15491.0}, {"date": "2012-04-27", "close": 0.0697176, "volume": 69193.0}, {"date": "2012-04-30", "close": 0.0697176, "volume": 70227.0}, {"date": "2012-05-01", "close": 0.0639078, "volume": 274848.0}, {"date": "2012-05-04", "close": 0.0590663, "volume": 252428.0}, {"date": "2012-05-07", "close": 0.058098, "volume": 34767.0}, {"date": "2012-05-09", "close": 0.0532565, "volume": 309821.0}, {"date": "2012-05-10", "close": 0.058098, "volume": 185582.0}, {"date": "2012-05-11", "close": 0.058098, "volume": 150780.0}, {"date": "2012-05-14", "close": 0.0532565, "volume": 317090.0}, {"date": "2012-05-15", "close": 0.0522882, "volume": 113641.0}, {"date": "2012-05-16", "close": 0.0513199, "volume": 61448.0}, {"date": "2012-05-21", "close": 0.0426052, "volume": 126397.0}, {"date": "2012-05-22", "close": 0.0464784, "volume": 85717.0}, {"date": "2012-05-28", "close": 0.0464784, "volume": 51121.0}, {"date": "2012-05-30", "close": 0.0455101, "volume": 175565.0}, {"date": "2012-06-01", "close": 0.0426052, "volume": 67128.0}, {"date": "2012-06-04", "close": 0.038732, "volume": 92946.0}, {"date": "2012-06-05", "close": 0.0435735, "volume": 67128.0}, {"date": "2012-06-06", "close": 0.0358271, "volume": 211711.0}, {"date": "2012-06-07", "close": 0.0367954, "volume": 351131.0}, {"date": "2012-06-08", "close": 0.0377637, "volume": 66612.0}, {"date": "2012-06-12", "close": 0.0338905, "volume": 127138.0}, {"date": "2012-06-13", "close": 0.0329222, "volume": 12281.0}, {"date": "2012-06-14", "close": 0.0309856, "volume": 220662.0}, {"date": "2012-06-15", "close": 0.0309856, "volume": 123929.0}, {"date": "2012-06-18", "close": 0.0338905, "volume": 456159.0}, {"date": "2012-06-19", "close": 0.0338905, "volume": 185628.0}, {"date": "2012-06-20", "close": 0.0338905, "volume": 196220.0}, {"date": "2012-06-21", "close": 0.0338905, "volume": 175565.0}, {"date": "2012-06-22", "close": 0.0319539, "volume": 330476.0}, {"date": "2012-06-25", "close": 0.029049, "volume": 598378.0}, {"date": "2012-06-26", "close": 0.0309856, "volume": 410379.0}, {"date": "2012-06-27", "close": 0.0319539, "volume": 342709.0}, {"date": "2012-06-28", "close": 0.0300173, "volume": 722916.0}, {"date": "2012-06-29", "close": 0.0280807, "volume": 1484044.0}, {"date": "2012-07-02", "close": 0.0300173, "volume": 206548.0}, {"date": "2012-07-06", "close": 0.0300173, "volume": 179165.0}, {"date": "2012-07-10", "close": 0.0300173, "volume": 258184.0}, {"date": "2012-07-11", "close": 0.0300173, "volume": 320149.0}, {"date": "2012-07-13", "close": 0.029049, "volume": 30334.0}, {"date": "2012-07-16", "close": 0.0280807, "volume": 256119.0}, {"date": "2012-07-17", "close": 0.0271124, "volume": 107256.0}, {"date": "2012-07-19", "close": 0.0280807, "volume": 49313.0}, {"date": "2012-07-20", "close": 0.0280807, "volume": 51637.0}, {"date": "2012-07-23", "close": 0.029049, "volume": 180729.0}, {"date": "2012-07-24", "close": 0.0271124, "volume": 216875.0}, {"date": "2012-07-26", "close": 0.0261441, "volume": 154911.0}, {"date": "2012-07-27", "close": 0.0261441, "volume": 50753.0}, {"date": "2012-07-30", "close": 0.0251758, "volume": 108954.0}, {"date": "2012-07-31", "close": 0.029049, "volume": 347147.0}, {"date": "2012-08-03", "close": 0.0242075, "volume": 185007.0}, {"date": "2012-08-08", "close": 0.0242075, "volume": 30982.0}, {"date": "2012-08-09", "close": 0.0242075, "volume": 968842.0}, {"date": "2012-08-10", "close": 0.0222709, "volume": 50751.0}, {"date": "2012-08-13", "close": 0.0222709, "volume": 77.0}, {"date": "2012-08-14", "close": 0.0222709, "volume": 108360.0}, {"date": "2012-08-20", "close": 0.0261441, "volume": 423422.0}, {"date": "2012-08-21", "close": 0.0242075, "volume": 309821.0}, {"date": "2012-08-22", "close": 0.0261441, "volume": 305897.0}, {"date": "2012-08-23", "close": 0.0251758, "volume": 51637.0}, {"date": "2012-08-24", "close": 0.0251758, "volume": 118765.0}, {"date": "2012-08-28", "close": 0.0242075, "volume": 119333.0}, {"date": "2012-08-29", "close": 0.0319539, "volume": 4952953.0}, {"date": "2012-08-30", "close": 0.0261441, "volume": 559276.0}, {"date": "2012-08-31", "close": 0.029049, "volume": 745665.0}, {"date": "2012-09-03", "close": 0.0261441, "volume": 1034573.0}, {"date": "2012-09-05", "close": 0.0271124, "volume": 132051.0}, {"date": "2012-09-06", "close": 0.0251758, "volume": 666116.0}, {"date": "2012-09-07", "close": 0.0261441, "volume": 619643.0}, {"date": "2012-09-10", "close": 0.0251758, "volume": 5164.0}, {"date": "2012-09-12", "close": 0.0242075, "volume": 155735.0}, {"date": "2012-09-14", "close": 0.0271124, "volume": 585624.0}, {"date": "2012-09-17", "close": 0.0271124, "volume": 36509.0}, {"date": "2012-09-18", "close": 0.0271124, "volume": 258184.0}, {"date": "2012-09-20", "close": 0.0271124, "volume": 258184.0}, {"date": "2012-09-21", "close": 0.0271124, "volume": 877827.0}, {"date": "2012-09-24", "close": 0.0271124, "volume": 629970.0}, {"date": "2012-09-25", "close": 0.0319539, "volume": 1353192.0}, {"date": "2012-09-26", "close": 0.0309856, "volume": 1030754.0}, {"date": "2012-09-27", "close": 0.0309856, "volume": 311525.0}, {"date": "2012-09-28", "close": 0.0319539, "volume": 283860.0}, {"date": "2012-10-01", "close": 0.0319539, "volume": 51637.0}, {"date": "2012-10-02", "close": 0.0348588, "volume": 278839.0}, {"date": "2012-10-03", "close": 0.0435735, "volume": 1176951.0}, {"date": "2012-10-04", "close": 0.0358271, "volume": 758498.0}, {"date": "2012-10-05", "close": 0.038732, "volume": 365121.0}, {"date": "2012-10-08", "close": 0.0348588, "volume": 178309.0}, {"date": "2012-10-10", "close": 0.0338905, "volume": 103274.0}, {"date": "2012-10-12", "close": 0.0319539, "volume": 93093.0}, {"date": "2012-10-16", "close": 0.0348588, "volume": 25818.0}, {"date": "2012-10-18", "close": 0.0329222, "volume": 28478.0}, {"date": "2012-10-19", "close": 0.0338905, "volume": 309821.0}, {"date": "2012-10-22", "close": 0.0348588, "volume": 35997.0}, {"date": "2012-10-23", "close": 0.0329222, "volume": 166669.0}, {"date": "2012-10-24", "close": 0.0338905, "volume": 53393.0}, {"date": "2012-10-25", "close": 0.0329222, "volume": 171961.0}, {"date": "2012-10-29", "close": 0.0338905, "volume": 274957.0}, {"date": "2012-10-30", "close": 0.0309856, "volume": 375745.0}, {"date": "2012-10-31", "close": 0.0329222, "volume": 158302.0}, {"date": "2012-11-01", "close": 0.0329222, "volume": 5680.0}, {"date": "2012-11-02", "close": 0.0329222, "volume": 16524.0}, {"date": "2012-11-05", "close": 0.0329222, "volume": 51637.0}, {"date": "2012-11-07", "close": 0.0358271, "volume": 273899.0}, {"date": "2012-11-09", "close": 0.0348588, "volume": 103274.0}, {"date": "2012-11-23", "close": 0.0319539, "volume": 135289.0}, {"date": "2012-11-26", "close": 0.0309856, "volume": 53093.0}, {"date": "2012-11-28", "close": 0.0338905, "volume": 527213.0}, {"date": "2012-11-29", "close": 0.0358271, "volume": 1256552.0}, {"date": "2012-11-30", "close": 0.0367954, "volume": 229876.0}, {"date": "2012-12-03", "close": 0.038732, "volume": 17763.0}, {"date": "2012-12-04", "close": 0.0426052, "volume": 805535.0}, {"date": "2012-12-05", "close": 0.0426052, "volume": 423422.0}, {"date": "2012-12-06", "close": 0.0406686, "volume": 523848.0}, {"date": "2012-12-07", "close": 0.0406686, "volume": 166654.0}, {"date": "2012-12-10", "close": 0.0426052, "volume": 177739.0}, {"date": "2012-12-11", "close": 0.0435735, "volume": 899032.0}, {"date": "2012-12-12", "close": 0.0493833, "volume": 327944.0}, {"date": "2012-12-13", "close": 0.048415, "volume": 246824.0}, {"date": "2012-12-14", "close": 0.0513199, "volume": 97077.0}, {"date": "2012-12-18", "close": 0.0513199, "volume": 294330.0}, {"date": "2012-12-19", "close": 0.048415, "volume": 69301.0}, {"date": "2012-12-20", "close": 0.0464784, "volume": 42859.0}, {"date": "2012-12-21", "close": 0.0455101, "volume": 674894.0}, {"date": "2012-12-24", "close": 0.0455101, "volume": 180729.0}, {"date": "2012-12-27", "close": 0.0464784, "volume": 311271.0}, {"date": "2012-12-28", "close": 0.0464784, "volume": 5164.0}, {"date": "2013-01-02", "close": 0.0464784, "volume": 59626.0}, {"date": "2013-01-03", "close": 0.0464784, "volume": 5215.0}, {"date": "2013-01-04", "close": 0.0455101, "volume": 31819.0}, {"date": "2013-01-07", "close": 0.0435735, "volume": 717701.0}, {"date": "2013-01-08", "close": 0.0435735, "volume": 80554.0}, {"date": "2013-01-09", "close": 0.0435735, "volume": 206548.0}, {"date": "2013-01-10", "close": 0.0435735, "volume": 27936.0}, {"date": "2013-01-16", "close": 0.0426052, "volume": 320838.0}, {"date": "2013-01-17", "close": 0.0406686, "volume": 109470.0}, {"date": "2013-01-18", "close": 0.0397003, "volume": 103274.0}, {"date": "2013-01-21", "close": 0.0397003, "volume": 72292.0}, {"date": "2013-01-22", "close": 0.0416369, "volume": 413198.0}, {"date": "2013-01-24", "close": 0.0445418, "volume": 1120520.0}, {"date": "2013-01-25", "close": 0.048415, "volume": 348839.0}, {"date": "2013-01-29", "close": 0.0600346, "volume": 996856.0}, {"date": "2013-01-30", "close": 0.0648761, "volume": 467830.0}, {"date": "2013-01-31", "close": 0.0619712, "volume": 253021.0}, {"date": "2013-02-01", "close": 0.0610029, "volume": 527750.0}, {"date": "2013-02-04", "close": 0.0639078, "volume": 417850.0}, {"date": "2013-02-05", "close": 0.0503516, "volume": 772394.0}, {"date": "2013-02-06", "close": 0.0542248, "volume": 281762.0}, {"date": "2013-02-07", "close": 0.048415, "volume": 1208.0}, {"date": "2013-02-08", "close": 0.0503516, "volume": 325312.0}, {"date": "2013-02-11", "close": 0.0406686, "volume": 550449.0}, {"date": "2013-02-13", "close": 0.0377637, "volume": 289167.0}, {"date": "2013-02-14", "close": 0.0377637, "volume": 103274.0}, {"date": "2013-02-15", "close": 0.038732, "volume": 51379.0}, {"date": "2013-02-18", "close": 0.0338905, "volume": 106759.0}, {"date": "2013-02-19", "close": 0.0348588, "volume": 103274.0}, {"date": "2013-02-20", "close": 0.0338905, "volume": 15904.0}, {"date": "2013-02-21", "close": 0.029049, "volume": 181220.0}, {"date": "2013-02-22", "close": 0.0319539, "volume": 110503.0}, {"date": "2013-02-25", "close": 0.0348588, "volume": 291275.0}, {"date": "2013-02-27", "close": 0.0348588, "volume": 6816.0}, {"date": "2013-03-01", "close": 0.038732, "volume": 239440.0}, {"date": "2013-03-05", "close": 0.0348588, "volume": 51637.0}, {"date": "2013-03-06", "close": 0.0348588, "volume": 123929.0}, {"date": "2013-03-07", "close": 0.0300173, "volume": 77.0}, {"date": "2013-03-12", "close": 0.0338905, "volume": 129092.0}, {"date": "2013-03-18", "close": 0.0329222, "volume": 103274.0}, {"date": "2013-03-21", "close": 0.029049, "volume": 87783.0}, {"date": "2013-03-25", "close": 0.0261441, "volume": 234062.0}, {"date": "2013-03-26", "close": 0.029049, "volume": 36146.0}, {"date": "2013-03-27", "close": 0.0271124, "volume": 187.0}, {"date": "2013-04-03", "close": 0.0251758, "volume": 125565.0}, {"date": "2013-04-04", "close": 0.0261441, "volume": 77.0}, {"date": "2013-04-08", "close": 0.0261441, "volume": 103196.0}, {"date": "2013-04-09", "close": 0.0242075, "volume": 146641.0}, {"date": "2013-04-11", "close": 0.0242075, "volume": 868541.0}, {"date": "2013-04-12", "close": 0.0232392, "volume": 61816.0}, {"date": "2013-04-15", "close": 0.0222709, "volume": 113750.0}, {"date": "2013-04-16", "close": 0.0213026, "volume": 258184.0}, {"date": "2013-04-23", "close": 0.019366, "volume": 51637.0}, {"date": "2013-04-24", "close": 0.019366, "volume": 389563.0}, {"date": "2013-04-26", "close": 0.019366, "volume": 230080.0}, {"date": "2013-04-29", "close": 0.0213026, "volume": 258184.0}, {"date": "2013-04-30", "close": 0.0213026, "volume": 46473.0}, {"date": "2013-05-03", "close": 0.0174294, "volume": 10327.0}, {"date": "2013-05-07", "close": 0.019366, "volume": 211711.0}, {"date": "2013-05-10", "close": 0.019366, "volume": 24594.0}, {"date": "2013-05-13", "close": 0.0164611, "volume": 77455.0}, {"date": "2013-05-14", "close": 0.019366, "volume": 133483.0}, {"date": "2013-05-15", "close": 0.0164611, "volume": 51637.0}, {"date": "2013-05-20", "close": 0.0145245, "volume": 278139.0}, {"date": "2013-05-22", "close": 0.0135562, "volume": 206548.0}, {"date": "2013-05-28", "close": 0.0135562, "volume": 31875.0}, {"date": "2013-05-29", "close": 0.0154928, "volume": 51637.0}, {"date": "2013-05-30", "close": 0.0174294, "volume": 41310.0}, {"date": "2013-05-31", "close": 0.0145245, "volume": 243437.0}, {"date": "2013-06-03", "close": 0.0135562, "volume": 309821.0}, {"date": "2013-06-05", "close": 0.0135562, "volume": 154911.0}, {"date": "2013-06-07", "close": 0.0135562, "volume": 2494.0}, {"date": "2013-06-12", "close": 0.0106513, "volume": 51637.0}, {"date": "2013-06-13", "close": 0.009683, "volume": 516369.0}, {"date": "2013-06-14", "close": 0.0125879, "volume": 247857.0}, {"date": "2013-06-17", "close": 0.0125879, "volume": 341320.0}, {"date": "2013-06-18", "close": 0.0106513, "volume": 2789853.0}, {"date": "2013-06-19", "close": 0.009683, "volume": 916555.0}, {"date": "2013-06-20", "close": 0.009683, "volume": 367331.0}, {"date": "2013-06-21", "close": 0.009683, "volume": 10327.0}, {"date": "2013-06-24", "close": 0.0116196, "volume": 72988.0}, {"date": "2013-06-25", "close": 0.0106513, "volume": 495018.0}, {"date": "2013-06-26", "close": 0.009683, "volume": 185273.0}, {"date": "2013-06-27", "close": 0.009683, "volume": 190606.0}, {"date": "2013-06-28", "close": 0.009683, "volume": 506647.0}, {"date": "2013-07-01", "close": 0.009683, "volume": 61875.0}, {"date": "2013-07-09", "close": 0.0116196, "volume": 206548.0}, {"date": "2013-07-10", "close": 0.009683, "volume": 56801.0}, {"date": "2013-07-12", "close": 0.0116196, "volume": 414824.0}, {"date": "2013-07-17", "close": 0.0116196, "volume": 25818.0}, {"date": "2013-07-23", "close": 0.0154928, "volume": 516369.0}, {"date": "2013-07-24", "close": 0.0164611, "volume": 85049.0}, {"date": "2013-07-25", "close": 0.0174294, "volume": 111171.0}, {"date": "2013-07-26", "close": 0.019366, "volume": 30982.0}, {"date": "2013-07-29", "close": 0.0213026, "volume": 227202.0}, {"date": "2013-07-30", "close": 0.0232392, "volume": 227202.0}, {"date": "2013-07-31", "close": 0.029049, "volume": 953417.0}, {"date": "2013-08-01", "close": 0.0261441, "volume": 478023.0}, {"date": "2013-08-02", "close": 0.0261441, "volume": 103274.0}, {"date": "2013-08-05", "close": 0.0261441, "volume": 276409.0}, {"date": "2013-08-06", "close": 0.0242075, "volume": 180729.0}, {"date": "2013-08-09", "close": 0.019366, "volume": 330476.0}, {"date": "2013-08-20", "close": 0.0251758, "volume": 154911.0}, {"date": "2013-08-23", "close": 0.0251758, "volume": 51637.0}, {"date": "2013-08-26", "close": 0.0213026, "volume": 206548.0}, {"date": "2013-08-27", "close": 0.0174294, "volume": 258184.0}, {"date": "2013-08-28", "close": 0.0174294, "volume": 12393.0}, {"date": "2013-08-29", "close": 0.0183977, "volume": 14458.0}, {"date": "2013-09-06", "close": 0.019366, "volume": 70226.0}, {"date": "2013-09-09", "close": 0.0203343, "volume": 71645.0}, {"date": "2013-09-10", "close": 0.0232392, "volume": 28097.0}, {"date": "2013-09-11", "close": 0.0232392, "volume": 3532.0}, {"date": "2013-09-13", "close": 0.0242075, "volume": 67895.0}, {"date": "2013-09-16", "close": 0.019366, "volume": 2582.0}, {"date": "2013-09-17", "close": 0.019366, "volume": 22720.0}, {"date": "2013-09-20", "close": 0.0213026, "volume": 34425.0}, {"date": "2013-09-23", "close": 0.0222709, "volume": 82619.0}, {"date": "2013-09-24", "close": 0.019366, "volume": 7746.0}, {"date": "2013-09-25", "close": 0.0174294, "volume": 3615.0}, {"date": "2013-09-30", "close": 0.0222709, "volume": 41310.0}, {"date": "2013-10-01", "close": 0.0222709, "volume": 30982.0}, {"date": "2013-10-02", "close": 0.0222709, "volume": 22375.0}, {"date": "2013-10-03", "close": 0.0242075, "volume": 107485.0}, {"date": "2013-10-04", "close": 0.0232392, "volume": 206548.0}, {"date": "2013-10-11", "close": 0.0203343, "volume": 227202.0}, {"date": "2013-10-18", "close": 0.0203343, "volume": 493368.0}, {"date": "2013-10-21", "close": 0.019366, "volume": 149747.0}, {"date": "2013-10-22", "close": 0.0174294, "volume": 206548.0}, {"date": "2013-10-24", "close": 0.0164611, "volume": 150139.0}, {"date": "2013-10-25", "close": 0.0164611, "volume": 132042.0}, {"date": "2013-10-28", "close": 0.0203343, "volume": 309821.0}, {"date": "2013-10-29", "close": 0.019366, "volume": 81267.0}, {"date": "2013-10-30", "close": 0.019366, "volume": 191056.0}, {"date": "2013-10-31", "close": 0.019366, "volume": 309821.0}, {"date": "2013-11-01", "close": 0.0232392, "volume": 82996.0}, {"date": "2013-11-04", "close": 0.0232392, "volume": 500878.0}, {"date": "2013-11-05", "close": 0.0222709, "volume": 413096.0}, {"date": "2013-11-06", "close": 0.0213026, "volume": 156614.0}, {"date": "2013-11-07", "close": 0.0222709, "volume": 440265.0}, {"date": "2013-11-08", "close": 0.0213026, "volume": 67128.0}, {"date": "2013-11-11", "close": 0.0222709, "volume": 561138.0}, {"date": "2013-11-12", "close": 0.0213026, "volume": 812248.0}, {"date": "2013-11-13", "close": 0.0358271, "volume": 11069377.0}, {"date": "2013-11-14", "close": 0.0300173, "volume": 4590798.0}, {"date": "2013-11-15", "close": 0.029049, "volume": 1411943.0}, {"date": "2013-11-18", "close": 0.0329222, "volume": 1057835.0}, {"date": "2013-11-19", "close": 0.0300173, "volume": 1478287.0}, {"date": "2013-11-20", "close": 0.0319539, "volume": 3032078.0}, {"date": "2013-11-21", "close": 0.0309856, "volume": 289496.0}, {"date": "2013-11-22", "close": 0.0261441, "volume": 3685018.0}, {"date": "2013-11-25", "close": 0.0251758, "volume": 3054062.0}, {"date": "2013-11-26", "close": 0.0251758, "volume": 1285759.0}, {"date": "2013-11-27", "close": 0.0271124, "volume": 216875.0}, {"date": "2013-11-28", "close": 0.0251758, "volume": 376116.0}, {"date": "2013-11-29", "close": 0.029049, "volume": 1932699.0}, {"date": "2013-12-02", "close": 0.0271124, "volume": 1736086.0}, {"date": "2013-12-03", "close": 0.0232392, "volume": 3116385.0}, {"date": "2013-12-04", "close": 0.0232392, "volume": 2060312.0}, {"date": "2013-12-05", "close": 0.0232392, "volume": 1635457.0}, {"date": "2013-12-06", "close": 0.0251758, "volume": 1295471.0}, {"date": "2013-12-09", "close": 0.0261441, "volume": 2228553.0}, {"date": "2013-12-10", "close": 0.0271124, "volume": 3130413.0}, {"date": "2013-12-11", "close": 0.0300173, "volume": 11973455.0}, {"date": "2013-12-12", "close": 0.0319539, "volume": 7207412.0}, {"date": "2013-12-13", "close": 0.0300173, "volume": 1693196.0}, {"date": "2013-12-16", "close": 0.0261441, "volume": 2971457.0}, {"date": "2013-12-17", "close": 0.0280807, "volume": 844780.0}, {"date": "2013-12-18", "close": 0.0203343, "volume": 6317413.0}, {"date": "2013-12-19", "close": 0.0203343, "volume": 1754947.0}, {"date": "2013-12-20", "close": 0.0183977, "volume": 1651348.0}, {"date": "2013-12-23", "close": 0.0174294, "volume": 2284663.0}, {"date": "2013-12-24", "close": 0.0203343, "volume": 454281.0}, {"date": "2013-12-27", "close": 0.0174294, "volume": 689664.0}, {"date": "2013-12-30", "close": 0.0203343, "volume": 1025024.0}, {"date": "2013-12-31", "close": 0.0203343, "volume": 112889.0}, {"date": "2014-01-02", "close": 0.0203343, "volume": 765056.0}, {"date": "2014-01-03", "close": 0.019366, "volume": 72292.0}, {"date": "2014-01-06", "close": 0.0213026, "volume": 1923990.0}, {"date": "2014-01-07", "close": 0.0203343, "volume": 968708.0}, {"date": "2014-01-08", "close": 0.0203343, "volume": 1411197.0}, {"date": "2014-01-09", "close": 0.0183977, "volume": 2238838.0}, {"date": "2014-01-10", "close": 0.0183977, "volume": 4647.0}, {"date": "2014-01-13", "close": 0.019366, "volume": 666773.0}, {"date": "2014-01-14", "close": 0.0174294, "volume": 409850.0}, {"date": "2014-01-15", "close": 0.0174294, "volume": 126510.0}, {"date": "2014-01-16", "close": 0.0174294, "volume": 432097.0}, {"date": "2014-01-17", "close": 0.0183977, "volume": 512238.0}, {"date": "2014-01-20", "close": 0.019366, "volume": 3872767.0}, {"date": "2014-01-21", "close": 0.019366, "volume": 2279301.0}, {"date": "2014-01-22", "close": 0.019366, "volume": 246824.0}, {"date": "2014-01-23", "close": 0.0183977, "volume": 419691.0}, {"date": "2014-01-24", "close": 0.019366, "volume": 448099.0}, {"date": "2014-01-28", "close": 0.0135562, "volume": 3654456.0}, {"date": "2014-01-29", "close": 0.0135562, "volume": 2386915.0}, {"date": "2014-01-30", "close": 0.0125879, "volume": 759062.0}, {"date": "2014-01-31", "close": 0.0125879, "volume": 168041.0}, {"date": "2014-02-03", "close": 0.0116196, "volume": 932758.0}, {"date": "2014-02-04", "close": 0.0135562, "volume": 605807.0}, {"date": "2014-02-05", "close": 0.0125879, "volume": 917588.0}, {"date": "2014-02-06", "close": 0.0135562, "volume": 51637.0}, {"date": "2014-02-10", "close": 0.0116196, "volume": 98317.0}, {"date": "2014-02-11", "close": 0.0116196, "volume": 67964.0}, {"date": "2014-02-12", "close": 0.0116196, "volume": 395280.0}, {"date": "2014-02-13", "close": 0.0116196, "volume": 627121.0}, {"date": "2014-02-14", "close": 0.0116196, "volume": 666322.0}, {"date": "2014-02-17", "close": 0.0106513, "volume": 394506.0}, {"date": "2014-02-18", "close": 0.0106513, "volume": 458501.0}, {"date": "2014-02-19", "close": 0.0135562, "volume": 221514.0}, {"date": "2014-02-20", "close": 0.0135562, "volume": 51637.0}, {"date": "2014-02-21", "close": 0.0145245, "volume": 360975.0}, {"date": "2014-02-24", "close": 0.0125879, "volume": 51637.0}, {"date": "2014-02-25", "close": 0.0125879, "volume": 130125.0}, {"date": "2014-02-26", "close": 0.0135562, "volume": 83353.0}, {"date": "2014-02-27", "close": 0.0116196, "volume": 252614.0}, {"date": "2014-02-28", "close": 0.0116196, "volume": 154704.0}, {"date": "2014-03-03", "close": 0.0125879, "volume": 39800.0}, {"date": "2014-03-04", "close": 0.0116196, "volume": 707903.0}, {"date": "2014-03-05", "close": 0.0116196, "volume": 950119.0}, {"date": "2014-03-06", "close": 0.0116196, "volume": 1499703.0}, {"date": "2014-03-07", "close": 0.0116196, "volume": 136321.0}, {"date": "2014-03-10", "close": 0.0116196, "volume": 319340.0}, {"date": "2014-03-11", "close": 0.0135562, "volume": 84865.0}, {"date": "2014-03-12", "close": 0.0125879, "volume": 206548.0}, {"date": "2014-03-13", "close": 0.0116196, "volume": 287101.0}, {"date": "2014-03-17", "close": 0.0116196, "volume": 25818.0}, {"date": "2014-03-18", "close": 0.0116196, "volume": 215405.0}, {"date": "2014-03-21", "close": 0.0116196, "volume": 137774.0}, {"date": "2014-03-25", "close": 0.0106513, "volume": 309821.0}, {"date": "2014-03-26", "close": 0.0116196, "volume": 257152.0}, {"date": "2014-03-27", "close": 0.0125879, "volume": 280905.0}, {"date": "2014-03-28", "close": 0.0116196, "volume": 1838273.0}, {"date": "2014-03-31", "close": 0.0116196, "volume": 82619.0}, {"date": "2014-04-01", "close": 0.0116196, "volume": 608043.0}, {"date": "2014-04-02", "close": 0.0106513, "volume": 51637.0}, {"date": "2014-04-04", "close": 0.0106513, "volume": 413095.0}, {"date": "2014-04-07", "close": 0.0116196, "volume": 61668.0}, {"date": "2014-04-08", "close": 0.0106513, "volume": 500816.0}, {"date": "2014-04-09", "close": 0.0106513, "volume": 7229.0}, {"date": "2014-04-10", "close": 0.0106513, "volume": 7229.0}, {"date": "2014-04-14", "close": 0.0106513, "volume": 257152.0}, {"date": "2014-04-15", "close": 0.0106513, "volume": 180730.0}, {"date": "2014-04-22", "close": 0.0106513, "volume": 154911.0}, {"date": "2014-04-28", "close": 0.0116196, "volume": 320632.0}, {"date": "2014-04-29", "close": 0.0106513, "volume": 330476.0}, {"date": "2014-05-01", "close": 0.009683, "volume": 826190.0}, {"date": "2014-05-02", "close": 0.0116196, "volume": 301060.0}, {"date": "2014-05-05", "close": 0.0106513, "volume": 236497.0}, {"date": "2014-05-06", "close": 0.0116196, "volume": 299310.0}, {"date": "2014-05-07", "close": 0.0125879, "volume": 103274.0}, {"date": "2014-05-08", "close": 0.0164611, "volume": 2324794.0}, {"date": "2014-05-09", "close": 0.0183977, "volume": 85986.0}, {"date": "2014-05-12", "close": 0.0154928, "volume": 73299.0}, {"date": "2014-05-13", "close": 0.0183977, "volume": 787545.0}, {"date": "2014-05-14", "close": 0.0164611, "volume": 154911.0}, {"date": "2014-05-16", "close": 0.0164611, "volume": 225137.0}, {"date": "2014-05-21", "close": 0.0154928, "volume": 152871.0}, {"date": "2014-05-23", "close": 0.0125879, "volume": 268512.0}, {"date": "2014-05-26", "close": 0.0125879, "volume": 206548.0}, {"date": "2014-05-27", "close": 0.0125879, "volume": 180729.0}, {"date": "2014-05-28", "close": 0.0135562, "volume": 6336.0}, {"date": "2014-05-29", "close": 0.0135562, "volume": 5164.0}, {"date": "2014-05-30", "close": 0.0145245, "volume": 195048.0}, {"date": "2014-06-02", "close": 0.0135562, "volume": 103274.0}, {"date": "2014-06-03", "close": 0.0145245, "volume": 7729.0}, {"date": "2014-06-05", "close": 0.0116196, "volume": 283432.0}, {"date": "2014-06-06", "close": 0.0125879, "volume": 103274.0}, {"date": "2014-06-10", "close": 0.0106513, "volume": 707425.0}, {"date": "2014-06-11", "close": 0.0106513, "volume": 14886.0}, {"date": "2014-06-13", "close": 0.0106513, "volume": 87783.0}, {"date": "2014-06-16", "close": 0.009683, "volume": 358211.0}, {"date": "2014-06-17", "close": 0.009683, "volume": 524631.0}, {"date": "2014-06-18", "close": 0.009683, "volume": 194155.0}, {"date": "2014-06-19", "close": 0.0106513, "volume": 244139.0}, {"date": "2014-06-20", "close": 0.0106513, "volume": 413095.0}, {"date": "2014-06-23", "close": 0.009683, "volume": 1755654.0}, {"date": "2014-06-24", "close": 0.0106513, "volume": 455654.0}, {"date": "2014-06-25", "close": 0.0106513, "volume": 843874.0}, {"date": "2014-06-26", "close": 0.0116196, "volume": 1009873.0}, {"date": "2014-06-27", "close": 0.0125879, "volume": 279166.0}, {"date": "2014-06-30", "close": 0.0135562, "volume": 560777.0}, {"date": "2014-07-01", "close": 0.0145245, "volume": 516369.0}, {"date": "2014-07-02", "close": 0.0145245, "volume": 61964.0}, {"date": "2014-07-03", "close": 0.0135562, "volume": 629970.0}, {"date": "2014-07-04", "close": 0.0125879, "volume": 304658.0}, {"date": "2014-07-09", "close": 0.0116196, "volume": 957864.0}, {"date": "2014-07-10", "close": 0.0116196, "volume": 265586.0}, {"date": "2014-07-11", "close": 0.0106513, "volume": 206548.0}, {"date": "2014-07-14", "close": 0.0116196, "volume": 309821.0}, {"date": "2014-07-15", "close": 0.0125879, "volume": 353713.0}, {"date": "2014-07-17", "close": 0.0116196, "volume": 619643.0}, {"date": "2014-07-18", "close": 0.0106513, "volume": 590335.0}, {"date": "2014-07-21", "close": 0.0116196, "volume": 276250.0}, {"date": "2014-07-22", "close": 0.0125879, "volume": 671287.0}, {"date": "2014-07-23", "close": 0.0125879, "volume": 39582.0}, {"date": "2014-07-24", "close": 0.0135562, "volume": 51637.0}, {"date": "2014-07-25", "close": 0.0135562, "volume": 103274.0}, {"date": "2014-07-28", "close": 0.0125879, "volume": 224620.0}, {"date": "2014-07-29", "close": 0.0116196, "volume": 309821.0}, {"date": "2014-07-30", "close": 0.0116196, "volume": 961996.0}, {"date": "2014-07-31", "close": 0.0125879, "volume": 516369.0}, {"date": "2014-08-01", "close": 0.0106513, "volume": 258184.0}, {"date": "2014-08-04", "close": 0.0106513, "volume": 224448.0}, {"date": "2014-08-05", "close": 0.0106513, "volume": 103274.0}, {"date": "2014-08-06", "close": 0.0116196, "volume": 107404.0}, {"date": "2014-08-11", "close": 0.0116196, "volume": 125478.0}, {"date": "2014-08-12", "close": 0.0116196, "volume": 25303.0}, {"date": "2014-08-13", "close": 0.009683, "volume": 3198952.0}, {"date": "2014-08-14", "close": 0.0106513, "volume": 1285196.0}, {"date": "2014-08-15", "close": 0.0116196, "volume": 826190.0}, {"date": "2014-08-18", "close": 0.0116196, "volume": 419138.0}, {"date": "2014-08-19", "close": 0.0116196, "volume": 200505.0}, {"date": "2014-08-20", "close": 0.0125879, "volume": 413099.0}, {"date": "2014-08-21", "close": 0.0116196, "volume": 195904.0}, {"date": "2014-08-22", "close": 0.0106513, "volume": 359393.0}, {"date": "2014-08-25", "close": 0.0116196, "volume": 482877.0}, {"date": "2014-08-26", "close": 0.0125879, "volume": 684762.0}, {"date": "2014-08-27", "close": 0.0116196, "volume": 774553.0}, {"date": "2014-08-28", "close": 0.0116196, "volume": 454921.0}, {"date": "2014-08-29", "close": 0.0125879, "volume": 344202.0}, {"date": "2014-09-01", "close": 0.0135562, "volume": 364803.0}, {"date": "2014-09-02", "close": 0.0135562, "volume": 722916.0}, {"date": "2014-09-04", "close": 0.0164611, "volume": 1191269.0}, {"date": "2014-09-05", "close": 0.0145245, "volume": 3346403.0}, {"date": "2014-09-08", "close": 0.0154928, "volume": 568006.0}, {"date": "2014-09-09", "close": 0.0145245, "volume": 527029.0}, {"date": "2014-09-10", "close": 0.0174294, "volume": 6486957.0}, {"date": "2014-09-11", "close": 0.0145245, "volume": 2772473.0}, {"date": "2014-09-12", "close": 0.0154928, "volume": 36146.0}, {"date": "2014-09-15", "close": 0.0145245, "volume": 1382836.0}, {"date": "2014-09-16", "close": 0.0135562, "volume": 242693.0}, {"date": "2014-09-19", "close": 0.0135562, "volume": 51637.0}, {"date": "2014-09-22", "close": 0.0135562, "volume": 258184.0}, {"date": "2014-09-25", "close": 0.0125879, "volume": 1136012.0}, {"date": "2014-09-30", "close": 0.0125879, "volume": 722916.0}, {"date": "2014-10-01", "close": 0.0125879, "volume": 46841.0}, {"date": "2014-10-02", "close": 0.0125879, "volume": 1693690.0}, {"date": "2014-10-06", "close": 0.0116196, "volume": 979432.0}, {"date": "2014-10-07", "close": 0.0116196, "volume": 1275208.0}, {"date": "2014-10-09", "close": 0.0106513, "volume": 258184.0}, {"date": "2014-10-10", "close": 0.0106513, "volume": 103274.0}, {"date": "2014-10-13", "close": 0.009683, "volume": 458068.0}, {"date": "2014-10-14", "close": 0.0106513, "volume": 103274.0}, {"date": "2014-10-15", "close": 0.0125879, "volume": 158575.0}, {"date": "2014-10-16", "close": 0.0116196, "volume": 27419.0}, {"date": "2014-10-20", "close": 0.0106513, "volume": 326811.0}, {"date": "2014-10-21", "close": 0.0125879, "volume": 449655.0}, {"date": "2014-10-22", "close": 0.0116196, "volume": 10327.0}, {"date": "2014-10-23", "close": 0.0116196, "volume": 455841.0}, {"date": "2014-10-24", "close": 0.0106513, "volume": 491583.0}, {"date": "2014-10-27", "close": 0.0116196, "volume": 154911.0}, {"date": "2014-10-28", "close": 0.0135562, "volume": 165238.0}, {"date": "2014-10-29", "close": 0.0106513, "volume": 297280.0}, {"date": "2014-10-30", "close": 0.0106513, "volume": 79579.0}, {"date": "2014-10-31", "close": 0.0125879, "volume": 51637.0}, {"date": "2014-11-04", "close": 0.0106513, "volume": 103274.0}, {"date": "2014-11-05", "close": 0.0116196, "volume": 786946.0}, {"date": "2014-11-06", "close": 0.0106513, "volume": 233858.0}, {"date": "2014-11-10", "close": 0.0125879, "volume": 120830.0}, {"date": "2014-11-11", "close": 0.009683, "volume": 929464.0}, {"date": "2014-11-12", "close": 0.0106513, "volume": 185893.0}, {"date": "2014-11-17", "close": 0.009683, "volume": 566691.0}, {"date": "2014-11-19", "close": 0.009683, "volume": 294418.0}, {"date": "2014-11-20", "close": 0.009683, "volume": 965610.0}, {"date": "2014-11-21", "close": 0.009683, "volume": 299494.0}, {"date": "2014-11-25", "close": 0.0106513, "volume": 209232.0}, {"date": "2014-11-28", "close": 0.009683, "volume": 41310.0}, {"date": "2014-12-01", "close": 0.009683, "volume": 1032738.0}, {"date": "2014-12-02", "close": 0.0087147, "volume": 297945.0}, {"date": "2014-12-03", "close": 0.0087147, "volume": 74357.0}, {"date": "2014-12-04", "close": 0.0077464, "volume": 1375499.0}, {"date": "2014-12-05", "close": 0.0077464, "volume": 51637.0}, {"date": "2014-12-08", "close": 0.0077464, "volume": 24097.0}, {"date": "2014-12-10", "close": 0.0077464, "volume": 619643.0}, {"date": "2014-12-11", "close": 0.0077464, "volume": 928770.0}, {"date": "2014-12-12", "close": 0.0077464, "volume": 1293338.0}, {"date": "2014-12-16", "close": 0.0067781, "volume": 34027.0}, {"date": "2014-12-17", "close": 0.0067781, "volume": 172521.0}, {"date": "2014-12-18", "close": 0.0067781, "volume": 43321.0}, {"date": "2014-12-22", "close": 0.0067781, "volume": 516369.0}, {"date": "2014-12-23", "close": 0.0077464, "volume": 143200.0}, {"date": "2014-12-29", "close": 0.009683, "volume": 30982.0}, {"date": "2015-01-02", "close": 0.0135562, "volume": 2257216.0}, {"date": "2015-01-05", "close": 0.0116196, "volume": 92469.0}, {"date": "2015-01-06", "close": 0.0135562, "volume": 2272023.0}, {"date": "2015-01-07", "close": 0.0145245, "volume": 867500.0}, {"date": "2015-01-08", "close": 0.0154928, "volume": 409775.0}, {"date": "2015-01-12", "close": 0.0154928, "volume": 206548.0}, {"date": "2015-01-13", "close": 0.0125879, "volume": 286607.0}, {"date": "2015-01-14", "close": 0.0145245, "volume": 413095.0}, {"date": "2015-01-16", "close": 0.0106513, "volume": 568006.0}, {"date": "2015-01-21", "close": 0.0135562, "volume": 568006.0}, {"date": "2015-01-23", "close": 0.0135562, "volume": 115076.0}, {"date": "2015-01-27", "close": 0.0135562, "volume": 194950.0}, {"date": "2015-01-28", "close": 0.0135562, "volume": 154911.0}, {"date": "2015-01-30", "close": 0.0145245, "volume": 206548.0}, {"date": "2015-02-02", "close": 0.0135562, "volume": 20655.0}, {"date": "2015-02-03", "close": 0.0135562, "volume": 30982.0}, {"date": "2015-02-06", "close": 0.0135562, "volume": 968228.0}, {"date": "2015-02-09", "close": 0.0135562, "volume": 137096.0}, {"date": "2015-02-11", "close": 0.0174294, "volume": 2851214.0}, {"date": "2015-02-12", "close": 0.0154928, "volume": 2141585.0}, {"date": "2015-02-13", "close": 0.0164611, "volume": 670247.0}, {"date": "2015-02-16", "close": 0.0183977, "volume": 3745239.0}, {"date": "2015-02-17", "close": 0.0145245, "volume": 3822958.0}, {"date": "2015-02-18", "close": 0.0116196, "volume": 2313956.0}, {"date": "2015-02-19", "close": 0.0135562, "volume": 568006.0}, {"date": "2015-02-23", "close": 0.0154928, "volume": 1741480.0}, {"date": "2015-02-24", "close": 0.0222709, "volume": 74403209.0}, {"date": "2015-02-25", "close": 0.019366, "volume": 11409555.0}, {"date": "2015-02-26", "close": 0.0183977, "volume": 4163081.0}, {"date": "2015-02-27", "close": 0.0203343, "volume": 2801922.0}, {"date": "2015-03-02", "close": 0.0183977, "volume": 1928445.0}, {"date": "2015-03-03", "close": 0.0213026, "volume": 2031273.0}, {"date": "2015-03-04", "close": 0.0203343, "volume": 1606909.0}, {"date": "2015-03-05", "close": 0.019366, "volume": 722090.0}, {"date": "2015-03-06", "close": 0.0222709, "volume": 3063720.0}, {"date": "2015-03-09", "close": 0.0222709, "volume": 4236290.0}, {"date": "2015-03-12", "close": 0.019366, "volume": 3208877.0}, {"date": "2015-03-13", "close": 0.0222709, "volume": 4176817.0}, {"date": "2015-03-16", "close": 0.019366, "volume": 1781473.0}, {"date": "2015-03-17", "close": 0.0203343, "volume": 165238.0}, {"date": "2015-03-18", "close": 0.019366, "volume": 981101.0}, {"date": "2015-03-19", "close": 0.019366, "volume": 1648003.0}, {"date": "2015-03-20", "close": 0.0183977, "volume": 3664400.0}, {"date": "2015-03-23", "close": 0.0183977, "volume": 526696.0}, {"date": "2015-03-24", "close": 0.019366, "volume": 1109163.0}, {"date": "2015-03-25", "close": 0.019366, "volume": 232366.0}, {"date": "2015-03-26", "close": 0.0203343, "volume": 3786390.0}, {"date": "2015-03-27", "close": 0.019366, "volume": 2477851.0}, {"date": "2015-03-30", "close": 0.019366, "volume": 759649.0}, {"date": "2015-03-31", "close": 0.0203343, "volume": 1099376.0}, {"date": "2015-04-01", "close": 0.0203343, "volume": 51637.0}, {"date": "2015-04-02", "close": 0.019366, "volume": 1486653.0}, {"date": "2015-04-07", "close": 0.019366, "volume": 2851775.0}, {"date": "2015-04-08", "close": 0.019366, "volume": 1873576.0}, {"date": "2015-04-09", "close": 0.019366, "volume": 2850305.0}, {"date": "2015-04-10", "close": 0.0203343, "volume": 1185863.0}, {"date": "2015-04-13", "close": 0.019366, "volume": 154911.0}, {"date": "2015-04-14", "close": 0.0183977, "volume": 138387.0}, {"date": "2015-04-15", "close": 0.0183977, "volume": 339673.0}, {"date": "2015-04-16", "close": 0.0183977, "volume": 968901.0}, {"date": "2015-04-17", "close": 0.019366, "volume": 154911.0}, {"date": "2015-04-20", "close": 0.019366, "volume": 25818.0}, {"date": "2015-04-21", "close": 0.0183977, "volume": 207308.0}, {"date": "2015-04-22", "close": 0.0183977, "volume": 826190.0}, {"date": "2015-04-24", "close": 0.0174294, "volume": 245895.0}, {"date": "2015-04-27", "close": 0.0183977, "volume": 34428.0}, {"date": "2015-04-28", "close": 0.0174294, "volume": 86250.0}, {"date": "2015-04-29", "close": 0.0154928, "volume": 2577127.0}, {"date": "2015-04-30", "close": 0.0164611, "volume": 1682866.0}, {"date": "2015-05-01", "close": 0.0164611, "volume": 1325404.0}, {"date": "2015-05-04", "close": 0.0164611, "volume": 581096.0}, {"date": "2015-05-05", "close": 0.0164611, "volume": 140632.0}, {"date": "2015-05-06", "close": 0.0164611, "volume": 803599.0}, {"date": "2015-05-07", "close": 0.0174294, "volume": 1090112.0}, {"date": "2015-05-08", "close": 0.0174294, "volume": 860306.0}, {"date": "2015-05-11", "close": 0.0174294, "volume": 736795.0}, {"date": "2015-05-12", "close": 0.0174294, "volume": 103274.0}, {"date": "2015-05-14", "close": 0.0203343, "volume": 15605433.0}, {"date": "2015-05-15", "close": 0.0203343, "volume": 8670865.0}, {"date": "2015-05-18", "close": 0.0203343, "volume": 1680993.0}, {"date": "2015-05-19", "close": 0.0213026, "volume": 8869821.0}, {"date": "2015-05-20", "close": 0.0232392, "volume": 3438380.0}, {"date": "2015-05-21", "close": 0.0222709, "volume": 5054807.0}, {"date": "2015-05-22", "close": 0.0222709, "volume": 2012264.0}, {"date": "2015-05-25", "close": 0.0222709, "volume": 1084375.0}, {"date": "2015-05-26", "close": 0.0222709, "volume": 780761.0}, {"date": "2015-05-27", "close": 0.0213026, "volume": 1697903.0}, {"date": "2015-05-28", "close": 0.0203343, "volume": 1255993.0}, {"date": "2015-05-29", "close": 0.0213026, "volume": 722916.0}, {"date": "2015-06-01", "close": 0.0213026, "volume": 864057.0}, {"date": "2015-06-02", "close": 0.0213026, "volume": 1196318.0}, {"date": "2015-06-04", "close": 0.0213026, "volume": 844780.0}, {"date": "2015-06-05", "close": 0.0213026, "volume": 413095.0}, {"date": "2015-06-09", "close": 0.0222709, "volume": 338953.0}, {"date": "2015-06-10", "close": 0.0203343, "volume": 603607.0}, {"date": "2015-06-11", "close": 0.0213026, "volume": 1140979.0}, {"date": "2015-06-12", "close": 0.0213026, "volume": 227202.0}, {"date": "2015-06-15", "close": 0.0222709, "volume": 83742.0}, {"date": "2015-06-17", "close": 0.0242075, "volume": 6089762.0}, {"date": "2015-06-18", "close": 0.0232392, "volume": 1620638.0}, {"date": "2015-06-19", "close": 0.0222709, "volume": 1411804.0}, {"date": "2015-06-22", "close": 0.0242075, "volume": 1316132.0}, {"date": "2015-06-23", "close": 0.0242075, "volume": 1813951.0}, {"date": "2015-06-24", "close": 0.0242075, "volume": 200703.0}, {"date": "2015-06-25", "close": 0.0232392, "volume": 963444.0}, {"date": "2015-06-26", "close": 0.0232392, "volume": 547915.0}, {"date": "2015-06-29", "close": 0.0242075, "volume": 2106080.0}, {"date": "2015-07-01", "close": 0.0232392, "volume": 320100.0}, {"date": "2015-07-02", "close": 0.0251758, "volume": 1669579.0}, {"date": "2015-07-03", "close": 0.0242075, "volume": 13920.0}, {"date": "2015-07-07", "close": 0.0232392, "volume": 714205.0}, {"date": "2015-07-08", "close": 0.0222709, "volume": 2939618.0}, {"date": "2015-07-09", "close": 0.0203343, "volume": 294320.0}, {"date": "2015-07-10", "close": 0.0213026, "volume": 206548.0}, {"date": "2015-07-13", "close": 0.0203343, "volume": 215720.0}, {"date": "2015-07-14", "close": 0.019366, "volume": 704844.0}, {"date": "2015-07-15", "close": 0.0213026, "volume": 1157616.0}, {"date": "2015-07-17", "close": 0.0232392, "volume": 1263777.0}, {"date": "2015-07-20", "close": 0.0232392, "volume": 600686.0}, {"date": "2015-07-21", "close": 0.0222709, "volume": 993467.0}, {"date": "2015-07-22", "close": 0.0213026, "volume": 178050.0}, {"date": "2015-07-23", "close": 0.0213026, "volume": 51637.0}, {"date": "2015-07-24", "close": 0.0213026, "volume": 984491.0}, {"date": "2015-07-28", "close": 0.0213026, "volume": 71259.0}, {"date": "2015-07-30", "close": 0.0222709, "volume": 342464.0}, {"date": "2015-07-31", "close": 0.0222709, "volume": 58354.0}, {"date": "2015-08-03", "close": 0.0222709, "volume": 206548.0}, {"date": "2015-08-04", "close": 0.0222709, "volume": 27169.0}, {"date": "2015-08-05", "close": 0.0222709, "volume": 516369.0}, {"date": "2015-08-06", "close": 0.019366, "volume": 1367851.0}, {"date": "2015-08-07", "close": 0.019366, "volume": 463831.0}, {"date": "2015-08-10", "close": 0.0203343, "volume": 433996.0}, {"date": "2015-08-11", "close": 0.0213026, "volume": 1014873.0}, {"date": "2015-08-12", "close": 0.0203343, "volume": 569550.0}, {"date": "2015-08-14", "close": 0.0213026, "volume": 51637.0}, {"date": "2015-08-17", "close": 0.0203343, "volume": 475059.0}, {"date": "2015-08-18", "close": 0.019366, "volume": 79851.0}, {"date": "2015-08-19", "close": 0.019366, "volume": 134523.0}, {"date": "2015-08-24", "close": 0.019366, "volume": 741506.0}, {"date": "2015-08-27", "close": 0.0183977, "volume": 118765.0}, {"date": "2015-08-28", "close": 0.0183977, "volume": 1280274.0}, {"date": "2015-08-31", "close": 0.0174294, "volume": 20646834.0}, {"date": "2015-09-01", "close": 0.0174294, "volume": 213260.0}, {"date": "2015-09-02", "close": 0.0164611, "volume": 62878.0}, {"date": "2015-09-04", "close": 0.0164611, "volume": 103274.0}, {"date": "2015-09-07", "close": 0.0154928, "volume": 61228.0}, {"date": "2015-09-08", "close": 0.0154928, "volume": 96479.0}, {"date": "2015-09-09", "close": 0.0174294, "volume": 343142.0}, {"date": "2015-09-14", "close": 0.0164611, "volume": 560017.0}, {"date": "2015-09-18", "close": 0.0174294, "volume": 487725.0}, {"date": "2015-09-21", "close": 0.0174294, "volume": 28917.0}, {"date": "2015-09-22", "close": 0.0174294, "volume": 28644.0}, {"date": "2015-09-24", "close": 0.019366, "volume": 1238846.0}, {"date": "2015-09-25", "close": 0.019366, "volume": 18589.0}, {"date": "2015-09-28", "close": 0.019366, "volume": 10327.0}, {"date": "2015-09-29", "close": 0.019366, "volume": 1003821.0}, {"date": "2015-09-30", "close": 0.0174294, "volume": 355905.0}, {"date": "2015-10-01", "close": 0.019366, "volume": 203027.0}, {"date": "2015-10-02", "close": 0.019366, "volume": 666716.0}, {"date": "2015-10-09", "close": 0.0183977, "volume": 103377.0}, {"date": "2015-10-14", "close": 0.0183977, "volume": 434295.0}, {"date": "2015-10-19", "close": 0.0183977, "volume": 277793.0}, {"date": "2015-10-20", "close": 0.0183977, "volume": 30655.0}, {"date": "2015-10-28", "close": 0.0183977, "volume": 5557.0}, {"date": "2015-10-29", "close": 0.019366, "volume": 77455.0}, {"date": "2015-10-30", "close": 0.019366, "volume": 665722.0}, {"date": "2015-11-02", "close": 0.019366, "volume": 577302.0}, {"date": "2015-11-03", "close": 0.019366, "volume": 258184.0}, {"date": "2015-11-04", "close": 0.019366, "volume": 355027.0}, {"date": "2015-11-05", "close": 0.0183977, "volume": 382629.0}, {"date": "2015-11-06", "close": 0.019366, "volume": 144581.0}, {"date": "2015-11-09", "close": 0.0183977, "volume": 588918.0}, {"date": "2015-11-10", "close": 0.0183977, "volume": 361203.0}, {"date": "2015-11-12", "close": 0.0174294, "volume": 92946.0}, {"date": "2015-11-16", "close": 0.0174294, "volume": 251754.0}, {"date": "2015-11-18", "close": 0.0145245, "volume": 577302.0}, {"date": "2015-11-20", "close": 0.0164611, "volume": 134770.0}, {"date": "2015-11-23", "close": 0.0154928, "volume": 51637.0}, {"date": "2015-11-24", "close": 0.0154928, "volume": 722916.0}, {"date": "2015-11-30", "close": 0.0164611, "volume": 826190.0}, {"date": "2015-12-01", "close": 0.0174294, "volume": 145098.0}, {"date": "2015-12-02", "close": 0.0154928, "volume": 1032738.0}, {"date": "2015-12-03", "close": 0.0154928, "volume": 651139.0}, {"date": "2015-12-07", "close": 0.0154928, "volume": 10361.0}, {"date": "2015-12-08", "close": 0.0154928, "volume": 31595.0}, {"date": "2015-12-09", "close": 0.0125879, "volume": 103274.0}, {"date": "2015-12-11", "close": 0.0125879, "volume": 4131.0}, {"date": "2015-12-14", "close": 0.0135562, "volume": 15491.0}, {"date": "2015-12-17", "close": 0.0164611, "volume": 77970.0}, {"date": "2015-12-23", "close": 0.0154928, "volume": 103274.0}, {"date": "2015-12-29", "close": 0.0145245, "volume": 258184.0}, {"date": "2016-01-04", "close": 0.0125879, "volume": 189091.0}, {"date": "2016-01-07", "close": 0.0135562, "volume": 97824.0}, {"date": "2016-01-11", "close": 0.0125879, "volume": 198917.0}, {"date": "2016-01-12", "close": 0.0125879, "volume": 625092.0}, {"date": "2016-01-18", "close": 0.0135562, "volume": 886720.0}, {"date": "2016-01-19", "close": 0.0116196, "volume": 186122.0}, {"date": "2016-01-21", "close": 0.009683, "volume": 483321.0}, {"date": "2016-01-22", "close": 0.009683, "volume": 120917.0}, {"date": "2016-01-25", "close": 0.0116196, "volume": 149850.0}, {"date": "2016-01-29", "close": 0.0106513, "volume": 309821.0}, {"date": "2016-02-10", "close": 0.0135562, "volume": 80075.0}, {"date": "2016-02-11", "close": 0.0154928, "volume": 175534.0}, {"date": "2016-02-16", "close": 0.0106513, "volume": 766949.0}, {"date": "2016-02-17", "close": 0.0154928, "volume": 116198.0}, {"date": "2016-02-18", "close": 0.0125879, "volume": 103274.0}, {"date": "2016-02-19", "close": 0.0125879, "volume": 426935.0}, {"date": "2016-02-23", "close": 0.0106513, "volume": 13426.0}, {"date": "2016-02-24", "close": 0.0106513, "volume": 20655.0}, {"date": "2016-02-25", "close": 0.0125879, "volume": 413095.0}, {"date": "2016-02-26", "close": 0.0125879, "volume": 81586.0}, {"date": "2016-02-29", "close": 0.0125879, "volume": 3098.0}, {"date": "2016-03-01", "close": 0.0116196, "volume": 1124635.0}, {"date": "2016-03-02", "close": 0.0135562, "volume": 343424.0}, {"date": "2016-03-03", "close": 0.0145245, "volume": 57964.0}, {"date": "2016-03-04", "close": 0.0125879, "volume": 302114.0}, {"date": "2016-03-07", "close": 0.0116196, "volume": 413095.0}, {"date": "2016-03-08", "close": 0.0116196, "volume": 115249.0}, {"date": "2016-03-10", "close": 0.0145245, "volume": 514562.0}, {"date": "2016-03-11", "close": 0.0164611, "volume": 1310544.0}, {"date": "2016-03-14", "close": 0.0145245, "volume": 1131750.0}, {"date": "2016-03-16", "close": 0.0145245, "volume": 72292.0}, {"date": "2016-03-17", "close": 0.0154928, "volume": 2497.0}, {"date": "2016-03-18", "close": 0.0135562, "volume": 1113291.0}, {"date": "2016-03-21", "close": 0.0125879, "volume": 59496.0}, {"date": "2016-03-29", "close": 0.0145245, "volume": 165238.0}, {"date": "2016-03-30", "close": 0.0145245, "volume": 380667.0}, {"date": "2016-04-01", "close": 0.0145245, "volume": 41310.0}, {"date": "2016-04-04", "close": 0.0135562, "volume": 247857.0}, {"date": "2016-04-07", "close": 0.0145245, "volume": 103274.0}, {"date": "2016-04-08", "close": 0.0135562, "volume": 1033.0}, {"date": "2016-04-11", "close": 0.0145245, "volume": 212401.0}, {"date": "2016-04-12", "close": 0.0145245, "volume": 67128.0}, {"date": "2016-04-13", "close": 0.0125879, "volume": 263348.0}, {"date": "2016-04-14", "close": 0.0125879, "volume": 410973.0}, {"date": "2016-04-15", "close": 0.0125879, "volume": 454800.0}, {"date": "2016-04-18", "close": 0.0125879, "volume": 11641.0}, {"date": "2016-04-20", "close": 0.0145245, "volume": 2054396.0}, {"date": "2016-04-21", "close": 0.0135562, "volume": 1013188.0}, {"date": "2016-04-22", "close": 0.0145245, "volume": 200347.0}, {"date": "2016-04-26", "close": 0.0154928, "volume": 1194718.0}, {"date": "2016-04-27", "close": 0.0145245, "volume": 6465952.0}, {"date": "2016-04-28", "close": 0.0154928, "volume": 123046.0}, {"date": "2016-04-29", "close": 0.0145245, "volume": 660321.0}, {"date": "2016-05-02", "close": 0.0145245, "volume": 1511376.0}, {"date": "2016-05-03", "close": 0.0145245, "volume": 1503491.0}, {"date": "2016-05-04", "close": 0.0145245, "volume": 681146.0}, {"date": "2016-05-05", "close": 0.0154928, "volume": 46849.0}, {"date": "2016-05-10", "close": 0.0154928, "volume": 985889.0}, {"date": "2016-05-11", "close": 0.0145245, "volume": 498188.0}, {"date": "2016-05-12", "close": 0.0135562, "volume": 1982857.0}, {"date": "2016-05-13", "close": 0.0125879, "volume": 220723.0}, {"date": "2016-05-16", "close": 0.0154928, "volume": 758581.0}, {"date": "2016-05-17", "close": 0.0145245, "volume": 671280.0}, {"date": "2016-05-18", "close": 0.0154928, "volume": 1202180.0}, {"date": "2016-05-19", "close": 0.0145245, "volume": 314469.0}, {"date": "2016-05-20", "close": 0.0135562, "volume": 516369.0}, {"date": "2016-05-23", "close": 0.0135562, "volume": 80779.0}, {"date": "2016-05-25", "close": 0.0135562, "volume": 96530.0}, {"date": "2016-05-26", "close": 0.0135562, "volume": 325718.0}, {"date": "2016-05-27", "close": 0.0135562, "volume": 36884.0}, {"date": "2016-05-30", "close": 0.0135562, "volume": 68959.0}, {"date": "2016-05-31", "close": 0.0145245, "volume": 556386.0}, {"date": "2016-06-01", "close": 0.0135562, "volume": 541382.0}, {"date": "2016-06-02", "close": 0.0135562, "volume": 130796.0}, {"date": "2016-06-06", "close": 0.0145245, "volume": 769728.0}, {"date": "2016-06-07", "close": 0.0145245, "volume": 206357.0}, {"date": "2016-06-08", "close": 0.0145245, "volume": 56801.0}, {"date": "2016-06-09", "close": 0.0145245, "volume": 20655.0}, {"date": "2016-06-10", "close": 0.0154928, "volume": 479699.0}, {"date": "2016-06-14", "close": 0.0154928, "volume": 258184.0}, {"date": "2016-06-15", "close": 0.0145245, "volume": 901717.0}, {"date": "2016-06-16", "close": 0.0135562, "volume": 2261842.0}, {"date": "2016-06-17", "close": 0.0135562, "volume": 1330599.0}, {"date": "2016-06-20", "close": 0.0145245, "volume": 330476.0}, {"date": "2016-06-21", "close": 0.0154928, "volume": 929464.0}, {"date": "2016-06-23", "close": 0.0135562, "volume": 287657.0}, {"date": "2016-06-24", "close": 0.0135562, "volume": 1398564.0}, {"date": "2016-06-27", "close": 0.0135562, "volume": 153310.0}, {"date": "2016-06-28", "close": 0.0125879, "volume": 160887.0}, {"date": "2016-06-29", "close": 0.0125879, "volume": 164738.0}, {"date": "2016-06-30", "close": 0.0125879, "volume": 316840.0}, {"date": "2016-07-04", "close": 0.0125879, "volume": 216875.0}, {"date": "2016-07-05", "close": 0.0106513, "volume": 225267.0}, {"date": "2016-07-06", "close": 0.0116196, "volume": 516369.0}, {"date": "2016-07-07", "close": 0.0125879, "volume": 439643.0}, {"date": "2016-07-08", "close": 0.0145245, "volume": 513957.0}, {"date": "2016-07-11", "close": 0.0164611, "volume": 3835489.0}, {"date": "2016-07-12", "close": 0.0174294, "volume": 3186901.0}, {"date": "2016-07-14", "close": 0.0164611, "volume": 1622693.0}, {"date": "2016-07-15", "close": 0.0154928, "volume": 1111337.0}, {"date": "2016-07-18", "close": 0.0154928, "volume": 1593410.0}, {"date": "2016-07-19", "close": 0.0154928, "volume": 201384.0}, {"date": "2016-07-20", "close": 0.0174294, "volume": 165238.0}, {"date": "2016-07-21", "close": 0.0164611, "volume": 360496.0}, {"date": "2016-07-22", "close": 0.0164611, "volume": 61150.0}, {"date": "2016-07-25", "close": 0.0164611, "volume": 281611.0}, {"date": "2016-07-26", "close": 0.0154928, "volume": 286779.0}, {"date": "2016-07-28", "close": 0.0145245, "volume": 51637.0}, {"date": "2016-08-01", "close": 0.0145245, "volume": 137699.0}, {"date": "2016-08-02", "close": 0.0145245, "volume": 440634.0}, {"date": "2016-08-03", "close": 0.0145245, "volume": 15481.0}, {"date": "2016-08-04", "close": 0.0145245, "volume": 31958.0}, {"date": "2016-08-05", "close": 0.0135562, "volume": 709736.0}, {"date": "2016-08-10", "close": 0.0145245, "volume": 391464.0}, {"date": "2016-08-11", "close": 0.0145245, "volume": 26781.0}, {"date": "2016-08-12", "close": 0.0154928, "volume": 755824.0}, {"date": "2016-08-16", "close": 0.0125879, "volume": 1477669.0}, {"date": "2016-08-17", "close": 0.0125879, "volume": 76963.0}, {"date": "2016-08-18", "close": 0.0135562, "volume": 258184.0}, {"date": "2016-08-22", "close": 0.0135562, "volume": 1032738.0}, {"date": "2016-08-23", "close": 0.0135562, "volume": 28414.0}, {"date": "2016-08-24", "close": 0.0135562, "volume": 528440.0}, {"date": "2016-08-25", "close": 0.0125879, "volume": 1032504.0}, {"date": "2016-08-29", "close": 0.0135562, "volume": 475059.0}, {"date": "2016-09-02", "close": 0.0125879, "volume": 573573.0}, {"date": "2016-09-05", "close": 0.0125879, "volume": 42342.0}, {"date": "2016-09-06", "close": 0.0125879, "volume": 39760.0}, {"date": "2016-09-07", "close": 0.0125879, "volume": 76718.0}, {"date": "2016-09-08", "close": 0.0116196, "volume": 667525.0}, {"date": "2016-09-09", "close": 0.0116196, "volume": 1118455.0}, {"date": "2016-09-12", "close": 0.0116196, "volume": 43131.0}, {"date": "2016-09-14", "close": 0.0116196, "volume": 39090.0}, {"date": "2016-09-15", "close": 0.0116196, "volume": 252710.0}, {"date": "2016-09-16", "close": 0.0125879, "volume": 103274.0}, {"date": "2016-09-21", "close": 0.0087147, "volume": 10142503.0}, {"date": "2016-09-22", "close": 0.009683, "volume": 619643.0}, {"date": "2016-09-23", "close": 0.0087147, "volume": 1505729.0}, {"date": "2016-09-26", "close": 0.009683, "volume": 123929.0}, {"date": "2016-09-27", "close": 0.009683, "volume": 2088946.0}, {"date": "2016-09-29", "close": 0.0106513, "volume": 1032738.0}, {"date": "2016-09-30", "close": 0.0106513, "volume": 874638.0}, {"date": "2016-10-03", "close": 0.0087147, "volume": 7795397.0}, {"date": "2016-10-04", "close": 0.0087147, "volume": 516369.0}, {"date": "2016-10-05", "close": 0.0077464, "volume": 5157480.0}, {"date": "2016-10-07", "close": 0.0106513, "volume": 1771852.0}, {"date": "2016-10-10", "close": 0.009683, "volume": 72292.0}, {"date": "2016-10-11", "close": 0.0106513, "volume": 9245.0}, {"date": "2016-10-20", "close": 0.0087147, "volume": 920566.0}, {"date": "2016-10-24", "close": 0.0087147, "volume": 677131.0}, {"date": "2016-10-26", "close": 0.0087147, "volume": 3033512.0}, {"date": "2016-10-27", "close": 0.0077464, "volume": 330476.0}, {"date": "2016-10-28", "close": 0.0077464, "volume": 206548.0}, {"date": "2016-11-03", "close": 0.0077464, "volume": 103274.0}, {"date": "2016-11-04", "close": 0.0077464, "volume": 1621297.0}, {"date": "2016-11-07", "close": 0.0067781, "volume": 56331.0}, {"date": "2016-11-08", "close": 0.0077464, "volume": 74357.0}, {"date": "2016-11-09", "close": 0.0067781, "volume": 3623316.0}, {"date": "2016-11-10", "close": 0.0067781, "volume": 1553318.0}, {"date": "2016-11-11", "close": 0.0058098, "volume": 1365882.0}, {"date": "2016-11-14", "close": 0.0067781, "volume": 6965825.0}, {"date": "2016-11-15", "close": 0.0067781, "volume": 5476573.0}, {"date": "2016-11-18", "close": 0.0067781, "volume": 212314.0}, {"date": "2016-11-21", "close": 0.0067781, "volume": 540328.0}, {"date": "2016-11-23", "close": 0.0067781, "volume": 1032738.0}, {"date": "2016-11-24", "close": 0.0067781, "volume": 265616.0}, {"date": "2016-11-25", "close": 0.0058098, "volume": 18810.0}, {"date": "2016-11-28", "close": 0.0067781, "volume": 506042.0}, {"date": "2016-11-29", "close": 0.0067781, "volume": 743571.0}, {"date": "2016-11-30", "close": 0.0067781, "volume": 1394196.0}, {"date": "2016-12-01", "close": 0.0077464, "volume": 484512.0}, {"date": "2016-12-02", "close": 0.0067781, "volume": 1124980.0}, {"date": "2016-12-05", "close": 0.0067781, "volume": 103274.0}, {"date": "2016-12-09", "close": 0.0058098, "volume": 43844.0}, {"date": "2016-12-12", "close": 0.0058098, "volume": 4707217.0}, {"date": "2016-12-14", "close": 0.0058098, "volume": 1781185.0}, {"date": "2016-12-15", "close": 0.0058098, "volume": 3132856.0}, {"date": "2016-12-16", "close": 0.0048415, "volume": 205741.0}, {"date": "2016-12-19", "close": 0.0058098, "volume": 511599.0}, {"date": "2016-12-20", "close": 0.0058098, "volume": 1623348.0}, {"date": "2016-12-21", "close": 0.0058098, "volume": 525664.0}, {"date": "2016-12-28", "close": 0.0087147, "volume": 24695062.0}, {"date": "2016-12-29", "close": 0.0087147, "volume": 6700458.0}, {"date": "2016-12-30", "close": 0.0087147, "volume": 2966252.0}, {"date": "2017-01-03", "close": 0.0077464, "volume": 619643.0}, {"date": "2017-01-05", "close": 0.0077464, "volume": 1519765.0}, {"date": "2017-01-06", "close": 0.0077464, "volume": 2344315.0}, {"date": "2017-01-10", "close": 0.009683, "volume": 4248086.0}, {"date": "2017-01-11", "close": 0.009683, "volume": 722039.0}, {"date": "2017-01-12", "close": 0.0087147, "volume": 150800.0}, {"date": "2017-01-13", "close": 0.0087147, "volume": 2481089.0}, {"date": "2017-01-16", "close": 0.0087147, "volume": 1239285.0}, {"date": "2017-01-17", "close": 0.0087147, "volume": 472770.0}, {"date": "2017-01-20", "close": 0.0087147, "volume": 1024700.0}, {"date": "2017-01-27", "close": 0.0077464, "volume": 877827.0}, {"date": "2017-01-30", "close": 0.0087147, "volume": 1877137.0}, {"date": "2017-01-31", "close": 0.0067781, "volume": 5077627.0}, {"date": "2017-02-01", "close": 0.0077464, "volume": 1038934.0}, {"date": "2017-02-02", "close": 0.0067781, "volume": 1704017.0}, {"date": "2017-02-03", "close": 0.0067781, "volume": 2047134.0}, {"date": "2017-02-06", "close": 0.0077464, "volume": 1688833.0}, {"date": "2017-02-07", "close": 0.0067781, "volume": 1549107.0}, {"date": "2017-02-08", "close": 0.0067781, "volume": 6304154.0}, {"date": "2017-02-09", "close": 0.0077464, "volume": 2406964.0}, {"date": "2017-02-10", "close": 0.0067781, "volume": 2652949.0}, {"date": "2017-02-13", "close": 0.0067781, "volume": 1549107.0}, {"date": "2017-02-14", "close": 0.0067781, "volume": 435815.0}, {"date": "2017-02-15", "close": 0.0067781, "volume": 672829.0}, {"date": "2017-02-16", "close": 0.0067781, "volume": 158009.0}, {"date": "2017-02-20", "close": 0.0116196, "volume": 66582435.0}, {"date": "2017-02-21", "close": 0.0106513, "volume": 10210876.0}, {"date": "2017-02-22", "close": 0.0125879, "volume": 7647847.0}, {"date": "2017-02-23", "close": 0.0116196, "volume": 2010395.0}, {"date": "2017-02-24", "close": 0.0116196, "volume": 3011632.0}, {"date": "2017-02-27", "close": 0.0106513, "volume": 2826190.0}, {"date": "2017-02-28", "close": 0.009683, "volume": 170001.0}, {"date": "2017-03-01", "close": 0.0106513, "volume": 206548.0}, {"date": "2017-03-02", "close": 0.0125879, "volume": 3988799.0}, {"date": "2017-03-03", "close": 0.0125879, "volume": 1284808.0}, {"date": "2017-03-06", "close": 0.0116196, "volume": 312419.0}, {"date": "2017-03-07", "close": 0.0116196, "volume": 2149835.0}, {"date": "2017-03-08", "close": 0.0116196, "volume": 47223.0}, {"date": "2017-03-09", "close": 0.0106513, "volume": 526684.0}, {"date": "2017-03-13", "close": 0.0106513, "volume": 482819.0}, {"date": "2017-03-14", "close": 0.0106513, "volume": 568006.0}, {"date": "2017-03-15", "close": 0.0116196, "volume": 51637.0}, {"date": "2017-03-16", "close": 0.0116196, "volume": 1839734.0}, {"date": "2017-03-17", "close": 0.0116196, "volume": 572530.0}, {"date": "2017-03-20", "close": 0.0116196, "volume": 19897098.0}, {"date": "2017-03-21", "close": 0.0116196, "volume": 2592876.0}, {"date": "2017-03-22", "close": 0.0116196, "volume": 56801.0}, {"date": "2017-03-23", "close": 0.0125879, "volume": 1776341.0}, {"date": "2017-03-24", "close": 0.0116196, "volume": 1393117.0}, {"date": "2017-03-27", "close": 0.0116196, "volume": 154911.0}, {"date": "2017-03-28", "close": 0.0125879, "volume": 330476.0}, {"date": "2017-03-29", "close": 0.0125879, "volume": 1572118.0}, {"date": "2017-03-30", "close": 0.0125879, "volume": 1772651.0}, {"date": "2017-03-31", "close": 0.0125879, "volume": 584368.0}, {"date": "2017-04-03", "close": 0.0116196, "volume": 154911.0}, {"date": "2017-04-04", "close": 0.0116196, "volume": 902722.0}, {"date": "2017-04-06", "close": 0.0116196, "volume": 1683010.0}, {"date": "2017-04-07", "close": 0.0116196, "volume": 664879.0}, {"date": "2017-04-10", "close": 0.0106513, "volume": 307581.0}, {"date": "2017-04-11", "close": 0.0116196, "volume": 903646.0}, {"date": "2017-04-12", "close": 0.0125879, "volume": 51637.0}, {"date": "2017-04-13", "close": 0.0116196, "volume": 2061663.0}, {"date": "2017-04-18", "close": 0.0116196, "volume": 619643.0}, {"date": "2017-04-19", "close": 0.0106513, "volume": 5164.0}, {"date": "2017-04-20", "close": 0.0116196, "volume": 145460.0}, {"date": "2017-04-24", "close": 0.0106513, "volume": 61964.0}, {"date": "2017-04-26", "close": 0.0106513, "volume": 1912573.0}, {"date": "2017-04-27", "close": 0.0116196, "volume": 258184.0}, {"date": "2017-04-28", "close": 0.0116196, "volume": 206547.0}, {"date": "2017-05-02", "close": 0.0116196, "volume": 552462.0}, {"date": "2017-05-03", "close": 0.0116196, "volume": 72292.0}, {"date": "2017-05-04", "close": 0.0106513, "volume": 344214.0}, {"date": "2017-05-05", "close": 0.0106513, "volume": 776.0}, {"date": "2017-05-08", "close": 0.0125879, "volume": 211711.0}, {"date": "2017-05-10", "close": 0.0116196, "volume": 51637.0}, {"date": "2017-05-11", "close": 0.0106513, "volume": 179.0}, {"date": "2017-05-12", "close": 0.0116196, "volume": 1027574.0}, {"date": "2017-05-15", "close": 0.0116196, "volume": 403826.0}, {"date": "2017-05-16", "close": 0.0116196, "volume": 334045.0}, {"date": "2017-05-17", "close": 0.0116196, "volume": 1050081.0}, {"date": "2017-05-18", "close": 0.0116196, "volume": 516369.0}, {"date": "2017-05-19", "close": 0.0116196, "volume": 113601.0}, {"date": "2017-05-26", "close": 0.0106513, "volume": 189138.0}, {"date": "2017-05-29", "close": 0.0116196, "volume": 579676.0}, {"date": "2017-06-01", "close": 0.0125879, "volume": 4650223.0}, {"date": "2017-06-02", "close": 0.0125879, "volume": 277936.0}, {"date": "2017-06-05", "close": 0.0116196, "volume": 354871.0}, {"date": "2017-06-06", "close": 0.0116196, "volume": 398469.0}, {"date": "2017-06-07", "close": 0.0116196, "volume": 62522.0}, {"date": "2017-06-08", "close": 0.0116196, "volume": 139066.0}, {"date": "2017-06-09", "close": 0.0125879, "volume": 350573.0}, {"date": "2017-06-13", "close": 0.0125879, "volume": 2165862.0}, {"date": "2017-06-14", "close": 0.0125879, "volume": 2982674.0}, {"date": "2017-06-16", "close": 0.0135562, "volume": 475059.0}, {"date": "2017-06-19", "close": 0.0135562, "volume": 128683.0}, {"date": "2017-06-20", "close": 0.0125879, "volume": 1008908.0}, {"date": "2017-06-22", "close": 0.0116196, "volume": 1009520.0}, {"date": "2017-06-23", "close": 0.0116196, "volume": 777402.0}, {"date": "2017-06-26", "close": 0.0116196, "volume": 20297.0}, {"date": "2017-06-27", "close": 0.0116196, "volume": 207580.0}, {"date": "2017-06-28", "close": 0.0125879, "volume": 117598.0}, {"date": "2017-06-30", "close": 0.0106513, "volume": 449241.0}, {"date": "2017-07-03", "close": 0.0116196, "volume": 1014475.0}, {"date": "2017-07-04", "close": 0.0125879, "volume": 295497.0}, {"date": "2017-07-05", "close": 0.0135562, "volume": 70226.0}, {"date": "2017-07-06", "close": 0.0145245, "volume": 1478881.0}, {"date": "2017-07-07", "close": 0.0154928, "volume": 3167407.0}, {"date": "2017-07-10", "close": 0.0154928, "volume": 909010.0}, {"date": "2017-07-12", "close": 0.0154928, "volume": 481801.0}, {"date": "2017-07-14", "close": 0.0164611, "volume": 49571.0}, {"date": "2017-07-17", "close": 0.0174294, "volume": 2365073.0}, {"date": "2017-07-18", "close": 0.0174294, "volume": 232366.0}, {"date": "2017-07-19", "close": 0.019366, "volume": 1877174.0}, {"date": "2017-07-20", "close": 0.0203343, "volume": 1913907.0}, {"date": "2017-07-21", "close": 0.0213026, "volume": 720898.0}, {"date": "2017-07-24", "close": 0.0213026, "volume": 175565.0}, {"date": "2017-07-25", "close": 0.0164611, "volume": 3232282.0}, {"date": "2017-07-26", "close": 0.0183977, "volume": 514820.0}, {"date": "2017-07-27", "close": 0.0164611, "volume": 1347828.0}, {"date": "2017-07-28", "close": 0.0174294, "volume": 299494.0}, {"date": "2017-07-31", "close": 0.019366, "volume": 349230.0}, {"date": "2017-08-02", "close": 0.0183977, "volume": 618240.0}, {"date": "2017-08-03", "close": 0.0183977, "volume": 1342931.0}, {"date": "2017-08-04", "close": 0.0183977, "volume": 117732.0}, {"date": "2017-08-10", "close": 0.0183977, "volume": 301604.0}, {"date": "2017-08-15", "close": 0.0174294, "volume": 492616.0}, {"date": "2017-08-16", "close": 0.019366, "volume": 527468.0}, {"date": "2017-08-17", "close": 0.019366, "volume": 537024.0}, {"date": "2017-08-21", "close": 0.019366, "volume": 479289.0}, {"date": "2017-08-23", "close": 0.019366, "volume": 95012.0}, {"date": "2017-08-24", "close": 0.0174294, "volume": 516369.0}, {"date": "2017-08-25", "close": 0.0183977, "volume": 30982.0}, {"date": "2017-08-28", "close": 0.019366, "volume": 671280.0}, {"date": "2017-08-29", "close": 0.0222709, "volume": 1702128.0}, {"date": "2017-08-30", "close": 0.0203343, "volume": 80053.0}, {"date": "2017-08-31", "close": 0.0203343, "volume": 90380.0}, {"date": "2017-09-01", "close": 0.0203343, "volume": 48112.0}, {"date": "2017-09-04", "close": 0.0203343, "volume": 672912.0}, {"date": "2017-09-05", "close": 0.0213026, "volume": 256726.0}, {"date": "2017-09-06", "close": 0.0222709, "volume": 145249.0}, {"date": "2017-09-07", "close": 0.0222709, "volume": 33528.0}, {"date": "2017-09-08", "close": 0.0222709, "volume": 61964.0}, {"date": "2017-09-11", "close": 0.0213026, "volume": 228516.0}, {"date": "2017-09-12", "close": 0.0174294, "volume": 3702893.0}, {"date": "2017-09-13", "close": 0.0164611, "volume": 536484.0}, {"date": "2017-09-14", "close": 0.0174294, "volume": 694350.0}, {"date": "2017-09-15", "close": 0.0174294, "volume": 1289318.0}, {"date": "2017-09-18", "close": 0.0174294, "volume": 429472.0}, {"date": "2017-09-19", "close": 0.0183977, "volume": 56359.0}, {"date": "2017-09-20", "close": 0.0174294, "volume": 1072151.0}, {"date": "2017-09-21", "close": 0.0154928, "volume": 959225.0}, {"date": "2017-09-22", "close": 0.0174294, "volume": 210833.0}, {"date": "2017-09-25", "close": 0.0164611, "volume": 222111.0}, {"date": "2017-09-26", "close": 0.0154928, "volume": 140452.0}, {"date": "2017-09-27", "close": 0.0164611, "volume": 25745.0}, {"date": "2017-09-29", "close": 0.0183977, "volume": 199004.0}, {"date": "2017-10-02", "close": 0.0183977, "volume": 129092.0}, {"date": "2017-10-03", "close": 0.0174294, "volume": 61964.0}, {"date": "2017-10-04", "close": 0.0174294, "volume": 223399.0}, {"date": "2017-10-05", "close": 0.0174294, "volume": 627469.0}, {"date": "2017-10-06", "close": 0.019366, "volume": 465910.0}, {"date": "2017-10-09", "close": 0.0213026, "volume": 642184.0}, {"date": "2017-10-10", "close": 0.0213026, "volume": 340803.0}, {"date": "2017-10-11", "close": 0.0203343, "volume": 384791.0}, {"date": "2017-10-12", "close": 0.0222709, "volume": 332494.0}, {"date": "2017-10-13", "close": 0.0203343, "volume": 1401669.0}, {"date": "2017-10-16", "close": 0.0222709, "volume": 2002727.0}, {"date": "2017-10-17", "close": 0.0261441, "volume": 4007678.0}, {"date": "2017-10-18", "close": 0.029049, "volume": 5571957.0}, {"date": "2017-10-19", "close": 0.0271124, "volume": 2403895.0}, {"date": "2017-10-20", "close": 0.0232392, "volume": 3528499.0}, {"date": "2017-10-23", "close": 0.0222709, "volume": 1022230.0}, {"date": "2017-10-24", "close": 0.0203343, "volume": 7823538.0}, {"date": "2017-10-25", "close": 0.0203343, "volume": 1292197.0}, {"date": "2017-10-26", "close": 0.0203343, "volume": 1142366.0}, {"date": "2017-10-27", "close": 0.0213026, "volume": 1390259.0}, {"date": "2017-10-30", "close": 0.0203343, "volume": 294447.0}, {"date": "2017-10-31", "close": 0.019366, "volume": 1473169.0}, {"date": "2017-11-01", "close": 0.0183977, "volume": 745830.0}, {"date": "2017-11-02", "close": 0.019366, "volume": 307032.0}, {"date": "2017-11-03", "close": 0.019366, "volume": 520617.0}, {"date": "2017-11-06", "close": 0.0213026, "volume": 1376651.0}, {"date": "2017-11-07", "close": 0.0203343, "volume": 228099.0}, {"date": "2017-11-08", "close": 0.0213026, "volume": 82619.0}, {"date": "2017-11-10", "close": 0.0203343, "volume": 325238.0}, {"date": "2017-11-13", "close": 0.0213026, "volume": 61964.0}, {"date": "2017-11-14", "close": 0.0222709, "volume": 1063720.0}, {"date": "2017-11-15", "close": 0.0222709, "volume": 57588.0}, {"date": "2017-11-16", "close": 0.019366, "volume": 3245323.0}, {"date": "2017-11-17", "close": 0.019366, "volume": 41310.0}, {"date": "2017-11-20", "close": 0.0203343, "volume": 55768.0}, {"date": "2017-11-21", "close": 0.0183977, "volume": 1249613.0}, {"date": "2017-11-22", "close": 0.019366, "volume": 1466488.0}, {"date": "2017-11-23", "close": 0.0174294, "volume": 320859.0}, {"date": "2017-11-24", "close": 0.0174294, "volume": 6269018.0}, {"date": "2017-11-27", "close": 0.0174294, "volume": 248271.0}, {"date": "2017-11-29", "close": 0.0183977, "volume": 178251.0}, {"date": "2017-11-30", "close": 0.0174294, "volume": 760644.0}, {"date": "2017-12-01", "close": 0.0174294, "volume": 5101.0}, {"date": "2017-12-04", "close": 0.0164611, "volume": 1231825.0}, {"date": "2017-12-05", "close": 0.0164611, "volume": 1381494.0}, {"date": "2017-12-06", "close": 0.0164611, "volume": 525036.0}, {"date": "2017-12-07", "close": 0.0164611, "volume": 5680.0}, {"date": "2017-12-08", "close": 0.0174294, "volume": 366685.0}, {"date": "2017-12-11", "close": 0.0174294, "volume": 366651.0}, {"date": "2017-12-12", "close": 0.0164611, "volume": 226016.0}, {"date": "2017-12-13", "close": 0.0183977, "volume": 611699.0}, {"date": "2017-12-14", "close": 0.0174294, "volume": 206548.0}, {"date": "2017-12-15", "close": 0.0174294, "volume": 734742.0}, {"date": "2017-12-18", "close": 0.0183977, "volume": 1466099.0}, {"date": "2017-12-19", "close": 0.019366, "volume": 759679.0}, {"date": "2017-12-20", "close": 0.019366, "volume": 102790.0}, {"date": "2017-12-21", "close": 0.0213026, "volume": 1394196.0}, {"date": "2017-12-22", "close": 0.019366, "volume": 110973.0}, {"date": "2017-12-27", "close": 0.019366, "volume": 337664.0}, {"date": "2017-12-29", "close": 0.019366, "volume": 276686.0}, {"date": "2018-01-02", "close": 0.0183977, "volume": 113601.0}, {"date": "2018-01-03", "close": 0.019366, "volume": 17438.0}, {"date": "2018-01-04", "close": 0.0183977, "volume": 301570.0}, {"date": "2018-01-05", "close": 0.019366, "volume": 909194.0}, {"date": "2018-01-08", "close": 0.0174294, "volume": 206548.0}, {"date": "2018-01-11", "close": 0.0174294, "volume": 170493.0}, {"date": "2018-01-12", "close": 0.0183977, "volume": 40946.0}, {"date": "2018-01-15", "close": 0.0183977, "volume": 51637.0}, {"date": "2018-01-16", "close": 0.0183977, "volume": 1264783.0}, {"date": "2018-01-18", "close": 0.019366, "volume": 25818.0}, {"date": "2018-01-19", "close": 0.019366, "volume": 73359.0}, {"date": "2018-01-22", "close": 0.019366, "volume": 351876.0}, {"date": "2018-01-23", "close": 0.0174294, "volume": 1113389.0}, {"date": "2018-01-24", "close": 0.0183977, "volume": 247857.0}, {"date": "2018-01-29", "close": 0.019366, "volume": 39394.0}, {"date": "2018-01-30", "close": 0.0213026, "volume": 1105058.0}, {"date": "2018-01-31", "close": 0.0203343, "volume": 109027.0}, {"date": "2018-02-01", "close": 0.0203343, "volume": 6267.0}, {"date": "2018-02-02", "close": 0.0183977, "volume": 697782.0}, {"date": "2018-02-06", "close": 0.0174294, "volume": 1742970.0}, {"date": "2018-02-07", "close": 0.0183977, "volume": 311973.0}, {"date": "2018-02-09", "close": 0.0174294, "volume": 537418.0}, {"date": "2018-02-12", "close": 0.0164611, "volume": 408216.0}, {"date": "2018-02-15", "close": 0.0174294, "volume": 11138076.0}, {"date": "2018-02-19", "close": 0.0183977, "volume": 51637.0}, {"date": "2018-02-20", "close": 0.0183977, "volume": 118451.0}, {"date": "2018-02-21", "close": 0.019366, "volume": 93260.0}, {"date": "2018-02-22", "close": 0.0174294, "volume": 703621.0}, {"date": "2018-02-23", "close": 0.0174294, "volume": 58866.0}, {"date": "2018-02-27", "close": 0.0183977, "volume": 30982.0}, {"date": "2018-03-01", "close": 0.0183977, "volume": 441205.0}, {"date": "2018-03-07", "close": 0.0203343, "volume": 598988.0}, {"date": "2018-03-08", "close": 0.0174294, "volume": 351647.0}, {"date": "2018-03-09", "close": 0.019366, "volume": 56801.0}, {"date": "2018-03-12", "close": 0.0242075, "volume": 3345517.0}, {"date": "2018-03-13", "close": 0.0232392, "volume": 1308479.0}, {"date": "2018-03-14", "close": 0.0222709, "volume": 2192606.0}, {"date": "2018-03-15", "close": 0.0203343, "volume": 194901.0}, {"date": "2018-03-16", "close": 0.0232392, "volume": 163769.0}, {"date": "2018-03-19", "close": 0.0222709, "volume": 206267.0}, {"date": "2018-03-21", "close": 0.0222709, "volume": 147682.0}, {"date": "2018-03-23", "close": 0.0203343, "volume": 499.0}, {"date": "2018-03-26", "close": 0.019366, "volume": 490510.0}, {"date": "2018-03-27", "close": 0.0203343, "volume": 332020.0}, {"date": "2018-03-28", "close": 0.0203343, "volume": 103079.0}, {"date": "2018-04-04", "close": 0.019366, "volume": 609472.0}, {"date": "2018-04-06", "close": 0.0213026, "volume": 44595.0}, {"date": "2018-04-10", "close": 0.0213026, "volume": 199905.0}, {"date": "2018-04-11", "close": 0.0213026, "volume": 39731.0}, {"date": "2018-04-12", "close": 0.0213026, "volume": 1521974.0}, {"date": "2018-04-13", "close": 0.0232392, "volume": 571173.0}, {"date": "2018-04-16", "close": 0.0213026, "volume": 295071.0}, {"date": "2018-04-17", "close": 0.0232392, "volume": 1016231.0}, {"date": "2018-04-18", "close": 0.0242075, "volume": 901243.0}, {"date": "2018-04-19", "close": 0.0222709, "volume": 593824.0}, {"date": "2018-04-20", "close": 0.0203343, "volume": 510020.0}, {"date": "2018-04-23", "close": 0.0213026, "volume": 739099.0}, {"date": "2018-04-24", "close": 0.0203343, "volume": 873647.0}, {"date": "2018-04-26", "close": 0.0213026, "volume": 589185.0}, {"date": "2018-04-27", "close": 0.0232392, "volume": 980135.0}, {"date": "2018-04-30", "close": 0.0242075, "volume": 1719093.0}, {"date": "2018-05-01", "close": 0.0222709, "volume": 1743387.0}, {"date": "2018-05-02", "close": 0.0232392, "volume": 729176.0}, {"date": "2018-05-03", "close": 0.0232392, "volume": 516369.0}, {"date": "2018-05-04", "close": 0.0232392, "volume": 743571.0}, {"date": "2018-05-07", "close": 0.0251758, "volume": 1695297.0}, {"date": "2018-05-08", "close": 0.0251758, "volume": 1865952.0}, {"date": "2018-05-09", "close": 0.0280807, "volume": 2866069.0}, {"date": "2018-05-10", "close": 0.0271124, "volume": 818445.0}, {"date": "2018-05-11", "close": 0.029049, "volume": 927880.0}, {"date": "2018-05-14", "close": 0.029049, "volume": 1357370.0}, {"date": "2018-05-15", "close": 0.029049, "volume": 622832.0}, {"date": "2018-05-16", "close": 0.0280807, "volume": 268756.0}, {"date": "2018-05-17", "close": 0.0271124, "volume": 1763696.0}, {"date": "2018-05-18", "close": 0.0251758, "volume": 1401035.0}, {"date": "2018-05-21", "close": 0.0251758, "volume": 165530.0}, {"date": "2018-05-22", "close": 0.0242075, "volume": 1342559.0}, {"date": "2018-05-23", "close": 0.0232392, "volume": 128337.0}, {"date": "2018-05-24", "close": 0.0251758, "volume": 904678.0}, {"date": "2018-05-25", "close": 0.0261441, "volume": 149695.0}, {"date": "2018-05-28", "close": 0.0261441, "volume": 206548.0}, {"date": "2018-05-29", "close": 0.0271124, "volume": 905815.0}, {"date": "2018-05-30", "close": 0.0271124, "volume": 950119.0}, {"date": "2018-05-31", "close": 0.0261441, "volume": 384267.0}, {"date": "2018-06-01", "close": 0.0261441, "volume": 683273.0}, {"date": "2018-06-04", "close": 0.0271124, "volume": 1352783.0}, {"date": "2018-06-05", "close": 0.029049, "volume": 913973.0}, {"date": "2018-06-06", "close": 0.0300173, "volume": 2467257.0}, {"date": "2018-06-07", "close": 0.0348588, "volume": 3553419.0}, {"date": "2018-06-08", "close": 0.0319539, "volume": 2378846.0}, {"date": "2018-06-12", "close": 0.0329222, "volume": 1693033.0}, {"date": "2018-06-13", "close": 0.0329222, "volume": 1018392.0}, {"date": "2018-06-14", "close": 0.0319539, "volume": 2054851.0}, {"date": "2018-06-15", "close": 0.0309856, "volume": 24031.0}, {"date": "2018-06-18", "close": 0.0300173, "volume": 764029.0}, {"date": "2018-06-19", "close": 0.0309856, "volume": 343429.0}, {"date": "2018-06-20", "close": 0.0309856, "volume": 246853.0}, {"date": "2018-06-21", "close": 0.0309856, "volume": 313797.0}, {"date": "2018-06-22", "close": 0.0309856, "volume": 439726.0}, {"date": "2018-06-25", "close": 0.0319539, "volume": 211550.0}, {"date": "2018-06-26", "close": 0.0329222, "volume": 405355.0}, {"date": "2018-06-27", "close": 0.0329222, "volume": 48539.0}, {"date": "2018-06-28", "close": 0.0319539, "volume": 678940.0}, {"date": "2018-06-29", "close": 0.0319539, "volume": 184636.0}, {"date": "2018-07-04", "close": 0.0300173, "volume": 743219.0}, {"date": "2018-07-05", "close": 0.0300173, "volume": 192381.0}, {"date": "2018-07-06", "close": 0.029049, "volume": 107866.0}, {"date": "2018-07-09", "close": 0.029049, "volume": 62160.0}, {"date": "2018-07-10", "close": 0.029049, "volume": 37865.0}, {"date": "2018-07-11", "close": 0.0319539, "volume": 408788.0}, {"date": "2018-07-12", "close": 0.0319539, "volume": 602764.0}, {"date": "2018-07-13", "close": 0.029049, "volume": 560684.0}, {"date": "2018-07-16", "close": 0.0280807, "volume": 760829.0}, {"date": "2018-07-18", "close": 0.0271124, "volume": 221393.0}, {"date": "2018-07-19", "close": 0.029049, "volume": 170475.0}, {"date": "2018-07-23", "close": 0.0271124, "volume": 719938.0}, {"date": "2018-07-24", "close": 0.0251758, "volume": 599933.0}, {"date": "2018-07-25", "close": 0.0261441, "volume": 199805.0}, {"date": "2018-07-26", "close": 0.0271124, "volume": 743571.0}, {"date": "2018-07-27", "close": 0.0271124, "volume": 855157.0}, {"date": "2018-07-30", "close": 0.0271124, "volume": 107848.0}, {"date": "2018-07-31", "close": 0.0280807, "volume": 77423.0}, {"date": "2018-08-01", "close": 0.0280807, "volume": 117099.0}, {"date": "2018-08-02", "close": 0.0280807, "volume": 43788.0}, {"date": "2018-08-03", "close": 0.0280807, "volume": 154445.0}, {"date": "2018-08-06", "close": 0.0251758, "volume": 281689.0}, {"date": "2018-08-07", "close": 0.0251758, "volume": 615665.0}, {"date": "2018-08-08", "close": 0.0213026, "volume": 1601609.0}, {"date": "2018-08-09", "close": 0.0232392, "volume": 1163537.0}, {"date": "2018-08-10", "close": 0.0222709, "volume": 651684.0}, {"date": "2018-08-13", "close": 0.0213026, "volume": 1310635.0}, {"date": "2018-08-14", "close": 0.0203343, "volume": 152968.0}, {"date": "2018-08-15", "close": 0.0203343, "volume": 649417.0}, {"date": "2018-08-16", "close": 0.0174294, "volume": 1126217.0}, {"date": "2018-08-20", "close": 0.0183977, "volume": 1103840.0}, {"date": "2018-08-21", "close": 0.0183977, "volume": 51637.0}, {"date": "2018-08-22", "close": 0.0174294, "volume": 790436.0}, {"date": "2018-08-24", "close": 0.0183977, "volume": 868421.0}, {"date": "2018-08-27", "close": 0.0174294, "volume": 520776.0}, {"date": "2018-08-28", "close": 0.0174294, "volume": 1425301.0}, {"date": "2018-08-29", "close": 0.0174294, "volume": 222039.0}, {"date": "2018-08-30", "close": 0.0174294, "volume": 2006053.0}, {"date": "2018-08-31", "close": 0.0174294, "volume": 287712.0}, {"date": "2018-09-03", "close": 0.0174294, "volume": 228656.0}, {"date": "2018-09-04", "close": 0.0164611, "volume": 893584.0}, {"date": "2018-09-05", "close": 0.0174294, "volume": 42342.0}, {"date": "2018-09-06", "close": 0.0174294, "volume": 77.0}, {"date": "2018-09-07", "close": 0.0174294, "volume": 219492.0}, {"date": "2018-09-10", "close": 0.0174294, "volume": 120830.0}, {"date": "2018-09-11", "close": 0.0164611, "volume": 406553.0}, {"date": "2018-09-12", "close": 0.0154928, "volume": 1039173.0}, {"date": "2018-09-13", "close": 0.0164611, "volume": 525242.0}, {"date": "2018-09-14", "close": 0.019366, "volume": 4594664.0}, {"date": "2018-09-17", "close": 0.0213026, "volume": 2129541.0}, {"date": "2018-09-18", "close": 0.0213026, "volume": 470018.0}, {"date": "2018-09-19", "close": 0.019366, "volume": 384532.0}, {"date": "2018-09-20", "close": 0.019366, "volume": 589597.0}, {"date": "2018-09-24", "close": 0.0222709, "volume": 703910.0}, {"date": "2018-09-25", "close": 0.0222709, "volume": 152802.0}, {"date": "2018-09-26", "close": 0.0213026, "volume": 600589.0}, {"date": "2018-09-27", "close": 0.0213026, "volume": 22677.0}, {"date": "2018-09-28", "close": 0.0232392, "volume": 2817091.0}, {"date": "2018-10-01", "close": 0.0251758, "volume": 2326343.0}, {"date": "2018-10-02", "close": 0.0261441, "volume": 2576943.0}, {"date": "2018-10-03", "close": 0.0271124, "volume": 472960.0}, {"date": "2018-10-04", "close": 0.0280807, "volume": 2100155.0}, {"date": "2018-10-05", "close": 0.0271124, "volume": 742169.0}, {"date": "2018-10-08", "close": 0.0261441, "volume": 23700.0}, {"date": "2018-10-09", "close": 0.0232392, "volume": 585391.0}, {"date": "2018-10-10", "close": 0.0251758, "volume": 459816.0}, {"date": "2018-10-12", "close": 0.0232392, "volume": 629304.0}, {"date": "2018-10-15", "close": 0.0242075, "volume": 551718.0}, {"date": "2018-10-16", "close": 0.0251758, "volume": 214952.0}, {"date": "2018-10-17", "close": 0.0261441, "volume": 559298.0}, {"date": "2018-10-18", "close": 0.0271124, "volume": 1667122.0}, {"date": "2018-10-19", "close": 0.0280807, "volume": 251988.0}, {"date": "2018-10-23", "close": 0.0261441, "volume": 798951.0}, {"date": "2018-10-24", "close": 0.0251758, "volume": 323251.0}, {"date": "2018-10-25", "close": 0.0232392, "volume": 383852.0}, {"date": "2018-10-26", "close": 0.0242075, "volume": 517560.0}, {"date": "2018-10-29", "close": 0.0242075, "volume": 103274.0}, {"date": "2018-10-31", "close": 0.0251758, "volume": 206548.0}, {"date": "2018-11-01", "close": 0.0232392, "volume": 456138.0}, {"date": "2018-11-02", "close": 0.0232392, "volume": 217927.0}, {"date": "2018-11-05", "close": 0.0242075, "volume": 384731.0}, {"date": "2018-11-06", "close": 0.0232392, "volume": 180729.0}, {"date": "2018-11-07", "close": 0.0232392, "volume": 266443.0}, {"date": "2018-11-08", "close": 0.0232392, "volume": 21496.0}, {"date": "2018-11-09", "close": 0.0251758, "volume": 1186017.0}, {"date": "2018-11-13", "close": 0.0232392, "volume": 59589.0}, {"date": "2018-11-14", "close": 0.0213026, "volume": 772654.0}, {"date": "2018-11-16", "close": 0.0213026, "volume": 335640.0}, {"date": "2018-11-19", "close": 0.0183977, "volume": 1958876.0}, {"date": "2018-11-20", "close": 0.0203343, "volume": 621939.0}, {"date": "2018-11-21", "close": 0.0183977, "volume": 738387.0}, {"date": "2018-11-22", "close": 0.019366, "volume": 2065.0}, {"date": "2018-11-23", "close": 0.0213026, "volume": 767993.0}, {"date": "2018-11-27", "close": 0.0213026, "volume": 25818.0}, {"date": "2018-11-29", "close": 0.0232392, "volume": 1125477.0}, {"date": "2018-11-30", "close": 0.0242075, "volume": 103.0}, {"date": "2018-12-03", "close": 0.0251758, "volume": 811546.0}, {"date": "2018-12-04", "close": 0.0232392, "volume": 72292.0}, {"date": "2018-12-05", "close": 0.0232392, "volume": 56332.0}, {"date": "2018-12-10", "close": 0.0213026, "volume": 8620.0}, {"date": "2018-12-11", "close": 0.0203343, "volume": 247499.0}, {"date": "2018-12-12", "close": 0.0222709, "volume": 56439.0}, {"date": "2018-12-17", "close": 0.0213026, "volume": 51637.0}, {"date": "2018-12-18", "close": 0.0222709, "volume": 771145.0}, {"date": "2018-12-19", "close": 0.0222709, "volume": 258184.0}, {"date": "2018-12-20", "close": 0.0203343, "volume": 877827.0}, {"date": "2018-12-21", "close": 0.019366, "volume": 146748.0}, {"date": "2018-12-24", "close": 0.019366, "volume": 51637.0}, {"date": "2018-12-27", "close": 0.019366, "volume": 278839.0}, {"date": "2018-12-28", "close": 0.0183977, "volume": 134462.0}, {"date": "2018-12-31", "close": 0.0183977, "volume": 57059.0}, {"date": "2019-01-02", "close": 0.0154928, "volume": 1878390.0}, {"date": "2019-01-03", "close": 0.0164611, "volume": 1003376.0}, {"date": "2019-01-04", "close": 0.0154928, "volume": 251797.0}, {"date": "2019-01-07", "close": 0.0164611, "volume": 232535.0}, {"date": "2019-01-08", "close": 0.0164611, "volume": 3225581.0}, {"date": "2019-01-09", "close": 0.0164611, "volume": 588406.0}, {"date": "2019-01-10", "close": 0.0164611, "volume": 379271.0}, {"date": "2019-01-11", "close": 0.0174294, "volume": 820799.0}, {"date": "2019-01-14", "close": 0.0174294, "volume": 139420.0}, {"date": "2019-01-17", "close": 0.0174294, "volume": 415216.0}, {"date": "2019-01-22", "close": 0.0154928, "volume": 1086790.0}, {"date": "2019-01-23", "close": 0.0154928, "volume": 424938.0}, {"date": "2019-01-29", "close": 0.0145245, "volume": 128171.0}, {"date": "2019-01-30", "close": 0.0145245, "volume": 397593.0}, {"date": "2019-01-31", "close": 0.0154928, "volume": 223397.0}, {"date": "2019-02-01", "close": 0.0135562, "volume": 809121.0}, {"date": "2019-02-04", "close": 0.0145245, "volume": 132190.0}, {"date": "2019-02-05", "close": 0.0135562, "volume": 311066.0}, {"date": "2019-02-07", "close": 0.0135562, "volume": 490562.0}, {"date": "2019-02-08", "close": 0.0125879, "volume": 294372.0}, {"date": "2019-02-11", "close": 0.0125879, "volume": 742996.0}, {"date": "2019-02-13", "close": 0.0125879, "volume": 46473.0}, {"date": "2019-02-14", "close": 0.0145245, "volume": 816362.0}, {"date": "2019-02-18", "close": 0.0145245, "volume": 6271.0}, {"date": "2019-02-19", "close": 0.0145245, "volume": 15491.0}, {"date": "2019-02-20", "close": 0.0135562, "volume": 161154.0}, {"date": "2019-02-21", "close": 0.0145245, "volume": 103274.0}, {"date": "2019-02-25", "close": 0.0125879, "volume": 1075523.0}, {"date": "2019-02-26", "close": 0.0125879, "volume": 1290153.0}, {"date": "2019-02-28", "close": 0.0125879, "volume": 34781.0}, {"date": "2019-03-01", "close": 0.0125879, "volume": 360357.0}, {"date": "2019-03-05", "close": 0.0125879, "volume": 139868.0}, {"date": "2019-03-06", "close": 0.0125879, "volume": 61252.0}, {"date": "2019-03-08", "close": 0.0125879, "volume": 206548.0}, {"date": "2019-03-12", "close": 0.0125879, "volume": 154911.0}, {"date": "2019-03-13", "close": 0.0125879, "volume": 154911.0}, {"date": "2019-03-15", "close": 0.0116196, "volume": 1007268.0}, {"date": "2019-03-19", "close": 0.0116196, "volume": 399220.0}, {"date": "2019-03-25", "close": 0.0116196, "volume": 661872.0}, {"date": "2019-03-27", "close": 0.0125879, "volume": 560791.0}, {"date": "2019-03-28", "close": 0.0125879, "volume": 464732.0}, {"date": "2019-04-01", "close": 0.0135562, "volume": 275826.0}, {"date": "2019-04-02", "close": 0.0125879, "volume": 341189.0}, {"date": "2019-04-03", "close": 0.0145245, "volume": 95235.0}, {"date": "2019-04-04", "close": 0.0135562, "volume": 284003.0}, {"date": "2019-04-05", "close": 0.0135562, "volume": 195094.0}, {"date": "2019-04-08", "close": 0.0154928, "volume": 5614.0}, {"date": "2019-04-09", "close": 0.0154928, "volume": 161653.0}, {"date": "2019-04-10", "close": 0.0135562, "volume": 51637.0}, {"date": "2019-04-15", "close": 0.0145245, "volume": 101950.0}, {"date": "2019-04-17", "close": 0.0145245, "volume": 100434.0}, {"date": "2019-04-18", "close": 0.0135562, "volume": 413095.0}, {"date": "2019-04-23", "close": 0.0135562, "volume": 44260.0}, {"date": "2019-04-24", "close": 0.0125879, "volume": 380724.0}, {"date": "2019-04-30", "close": 0.0135562, "volume": 78562.0}, {"date": "2019-05-01", "close": 0.0135562, "volume": 350676.0}, {"date": "2019-05-02", "close": 0.0145245, "volume": 178030.0}, {"date": "2019-05-03", "close": 0.0125879, "volume": 32540.0}, {"date": "2019-05-08", "close": 0.0125879, "volume": 246300.0}, {"date": "2019-05-10", "close": 0.009683, "volume": 274043.0}, {"date": "2019-05-13", "close": 0.0106513, "volume": 975320.0}, {"date": "2019-05-14", "close": 0.0125879, "volume": 1065254.0}, {"date": "2019-05-16", "close": 0.0116196, "volume": 239597.0}, {"date": "2019-05-17", "close": 0.0135562, "volume": 516369.0}, {"date": "2019-05-20", "close": 0.0135562, "volume": 80554.0}, {"date": "2019-05-22", "close": 0.0135562, "volume": 1285497.0}, {"date": "2019-05-24", "close": 0.0125879, "volume": 175565.0}, {"date": "2019-05-27", "close": 0.0125879, "volume": 1259798.0}, {"date": "2019-05-30", "close": 0.0125879, "volume": 680471.0}, {"date": "2019-06-03", "close": 0.0135562, "volume": 875259.0}, {"date": "2019-06-04", "close": 0.0154928, "volume": 1090191.0}, {"date": "2019-06-05", "close": 0.0145245, "volume": 420818.0}, {"date": "2019-06-06", "close": 0.0145245, "volume": 1838683.0}, {"date": "2019-06-14", "close": 0.0125879, "volume": 1333.0}, {"date": "2019-06-17", "close": 0.0125879, "volume": 463824.0}, {"date": "2019-06-18", "close": 0.0116196, "volume": 385102.0}, {"date": "2019-06-19", "close": 0.0116196, "volume": 206548.0}, {"date": "2019-06-20", "close": 0.0154928, "volume": 1187795.0}, {"date": "2019-06-24", "close": 0.0135562, "volume": 38883.0}, {"date": "2019-06-25", "close": 0.0135562, "volume": 296863.0}, {"date": "2019-06-26", "close": 0.0116196, "volume": 518054.0}, {"date": "2019-06-27", "close": 0.0125879, "volume": 248058.0}, {"date": "2019-06-28", "close": 0.0135562, "volume": 1985966.0}, {"date": "2019-07-01", "close": 0.0125879, "volume": 1128859.0}, {"date": "2019-07-03", "close": 0.0135562, "volume": 309821.0}, {"date": "2019-07-04", "close": 0.0145245, "volume": 243100.0}, {"date": "2019-07-09", "close": 0.0145245, "volume": 114377.0}, {"date": "2019-07-10", "close": 0.0135562, "volume": 233399.0}, {"date": "2019-07-11", "close": 0.0145245, "volume": 196048.0}, {"date": "2019-07-12", "close": 0.0135562, "volume": 51402.0}, {"date": "2019-07-15", "close": 0.0145245, "volume": 26524.0}, {"date": "2019-07-18", "close": 0.0145245, "volume": 12740.0}, {"date": "2019-07-19", "close": 0.0145245, "volume": 737010.0}, {"date": "2019-07-22", "close": 0.0145245, "volume": 491948.0}, {"date": "2019-07-23", "close": 0.0145245, "volume": 1336531.0}, {"date": "2019-07-24", "close": 0.0154928, "volume": 632502.0}, {"date": "2019-07-25", "close": 0.0174294, "volume": 134734.0}, {"date": "2019-07-29", "close": 0.0164611, "volume": 33048.0}, {"date": "2019-07-30", "close": 0.0164611, "volume": 103274.0}, {"date": "2019-07-31", "close": 0.0154928, "volume": 452339.0}, {"date": "2019-08-01", "close": 0.0135562, "volume": 1249512.0}, {"date": "2019-08-02", "close": 0.0145245, "volume": 249279.0}, {"date": "2019-08-05", "close": 0.0135562, "volume": 1738024.0}, {"date": "2019-08-06", "close": 0.0125879, "volume": 1429017.0}, {"date": "2019-08-07", "close": 0.0145245, "volume": 472470.0}, {"date": "2019-08-08", "close": 0.0135562, "volume": 80170.0}, {"date": "2019-08-12", "close": 0.0145245, "volume": 123663.0}, {"date": "2019-08-15", "close": 0.0135562, "volume": 282078.0}, {"date": "2019-08-16", "close": 0.0135562, "volume": 454688.0}, {"date": "2019-08-19", "close": 0.0135562, "volume": 61681.0}, {"date": "2019-08-20", "close": 0.0154928, "volume": 522848.0}, {"date": "2019-08-21", "close": 0.0154928, "volume": 71990.0}, {"date": "2019-08-26", "close": 0.0145245, "volume": 477515.0}, {"date": "2019-08-29", "close": 0.0135562, "volume": 62702.0}, {"date": "2019-09-02", "close": 0.0125879, "volume": 3754523.0}, {"date": "2019-09-03", "close": 0.0125879, "volume": 133933.0}, {"date": "2019-09-04", "close": 0.0125879, "volume": 437896.0}, {"date": "2019-09-05", "close": 0.0125879, "volume": 96029.0}, {"date": "2019-09-06", "close": 0.0125879, "volume": 285950.0}, {"date": "2019-09-09", "close": 0.0125879, "volume": 76194.0}, {"date": "2019-09-10", "close": 0.0116196, "volume": 21687.0}, {"date": "2019-09-11", "close": 0.0145245, "volume": 1148996.0}, {"date": "2019-09-12", "close": 0.0154928, "volume": 1070040.0}, {"date": "2019-09-13", "close": 0.0154928, "volume": 128127.0}, {"date": "2019-09-16", "close": 0.0145245, "volume": 123929.0}, {"date": "2019-09-17", "close": 0.0145245, "volume": 601211.0}, {"date": "2019-09-18", "close": 0.0154928, "volume": 316601.0}, {"date": "2019-09-19", "close": 0.0145245, "volume": 537024.0}, {"date": "2019-09-20", "close": 0.0135562, "volume": 430761.0}, {"date": "2019-09-24", "close": 0.0145245, "volume": 199662.0}, {"date": "2019-09-25", "close": 0.0145245, "volume": 385194.0}, {"date": "2019-09-26", "close": 0.0145245, "volume": 15146.0}, {"date": "2019-09-27", "close": 0.0154928, "volume": 1654902.0}, {"date": "2019-09-30", "close": 0.0154928, "volume": 67128.0}, {"date": "2019-10-01", "close": 0.0174294, "volume": 2739827.0}, {"date": "2019-10-02", "close": 0.0145245, "volume": 154911.0}, {"date": "2019-10-04", "close": 0.0154928, "volume": 154695.0}, {"date": "2019-10-07", "close": 0.0154928, "volume": 355950.0}, {"date": "2019-10-08", "close": 0.0145245, "volume": 744734.0}, {"date": "2019-10-09", "close": 0.0154928, "volume": 960119.0}, {"date": "2019-10-11", "close": 0.0174294, "volume": 813034.0}, {"date": "2019-10-16", "close": 0.0135562, "volume": 2107745.0}, {"date": "2019-10-17", "close": 0.0125879, "volume": 176484.0}, {"date": "2019-10-18", "close": 0.0125879, "volume": 25818.0}, {"date": "2019-10-21", "close": 0.0125879, "volume": 295075.0}, {"date": "2019-10-22", "close": 0.0125879, "volume": 92946.0}, {"date": "2019-10-23", "close": 0.0135562, "volume": 658896.0}, {"date": "2019-10-24", "close": 0.0125879, "volume": 935999.0}, {"date": "2019-10-25", "close": 0.0125879, "volume": 407838.0}, {"date": "2019-10-28", "close": 0.0125879, "volume": 975663.0}, {"date": "2019-10-29", "close": 0.0135562, "volume": 2733724.0}, {"date": "2019-10-30", "close": 0.0125879, "volume": 150765.0}, {"date": "2019-11-01", "close": 0.0135562, "volume": 2582285.0}, {"date": "2019-11-07", "close": 0.0125879, "volume": 1538779.0}, {"date": "2019-11-08", "close": 0.0125879, "volume": 1165898.0}, {"date": "2019-11-11", "close": 0.0125879, "volume": 516369.0}, {"date": "2019-11-12", "close": 0.0125879, "volume": 76534.0}, {"date": "2019-11-13", "close": 0.0125879, "volume": 559950.0}, {"date": "2019-11-14", "close": 0.0125879, "volume": 17837.0}, {"date": "2019-11-15", "close": 0.0116196, "volume": 544927.0}, {"date": "2019-11-18", "close": 0.0125879, "volume": 413095.0}, {"date": "2019-11-19", "close": 0.0125879, "volume": 2030850.0}, {"date": "2019-11-20", "close": 0.0135562, "volume": 1361757.0}, {"date": "2019-11-21", "close": 0.0125879, "volume": 1618322.0}, {"date": "2019-11-22", "close": 0.0125879, "volume": 559434.0}, {"date": "2019-11-25", "close": 0.0135562, "volume": 2924080.0}, {"date": "2019-11-26", "close": 0.0125879, "volume": 297375.0}, {"date": "2019-11-27", "close": 0.0125879, "volume": 680287.0}, {"date": "2019-11-28", "close": 0.0125879, "volume": 1645648.0}, {"date": "2019-11-29", "close": 0.0125879, "volume": 154911.0}, {"date": "2019-12-02", "close": 0.0125879, "volume": 870162.0}, {"date": "2019-12-03", "close": 0.0125879, "volume": 372358.0}, {"date": "2019-12-04", "close": 0.0125879, "volume": 1032738.0}, {"date": "2019-12-06", "close": 0.0125879, "volume": 1316741.0}, {"date": "2019-12-09", "close": 0.0125879, "volume": 232366.0}, {"date": "2019-12-10", "close": 0.0125879, "volume": 183323.0}, {"date": "2019-12-11", "close": 0.0125879, "volume": 150454.0}, {"date": "2019-12-19", "close": 0.0125879, "volume": 40514.0}, {"date": "2019-12-20", "close": 0.0116196, "volume": 1099128.0}, {"date": "2019-12-23", "close": 0.0116196, "volume": 258184.0}, {"date": "2019-12-27", "close": 0.0106513, "volume": 144583.0}, {"date": "2019-12-30", "close": 0.0116196, "volume": 234259.0}, {"date": "2019-12-31", "close": 0.0125879, "volume": 128990.0}, {"date": "2020-01-02", "close": 0.0135562, "volume": 2196478.0}, {"date": "2020-01-06", "close": 0.0125879, "volume": 1348451.0}, {"date": "2020-01-07", "close": 0.0125879, "volume": 1239745.0}, {"date": "2020-01-09", "close": 0.0125879, "volume": 191775.0}, {"date": "2020-01-10", "close": 0.0116196, "volume": 302106.0}, {"date": "2020-01-13", "close": 0.0125879, "volume": 630590.0}, {"date": "2020-01-14", "close": 0.0125879, "volume": 237930.0}, {"date": "2020-01-16", "close": 0.0135562, "volume": 79441.0}, {"date": "2020-01-21", "close": 0.0116196, "volume": 2581844.0}, {"date": "2020-01-22", "close": 0.0116196, "volume": 1787359.0}, {"date": "2020-01-23", "close": 0.0116196, "volume": 258184.0}, {"date": "2020-01-29", "close": 0.0106513, "volume": 1037509.0}, {"date": "2020-01-30", "close": 0.0106513, "volume": 206548.0}, {"date": "2020-01-31", "close": 0.0106513, "volume": 399853.0}, {"date": "2020-02-03", "close": 0.0106513, "volume": 1029465.0}, {"date": "2020-02-04", "close": 0.0106513, "volume": 311337.0}, {"date": "2020-02-06", "close": 0.0106513, "volume": 244676.0}, {"date": "2020-02-11", "close": 0.009683, "volume": 1199009.0}, {"date": "2020-02-12", "close": 0.0106513, "volume": 186367.0}, {"date": "2020-02-13", "close": 0.0106513, "volume": 1167687.0}, {"date": "2020-02-18", "close": 0.0106513, "volume": 82547.0}, {"date": "2020-02-19", "close": 0.0106513, "volume": 50604.0}, {"date": "2020-02-20", "close": 0.0116196, "volume": 114634.0}, {"date": "2020-02-21", "close": 0.0106513, "volume": 42342.0}, {"date": "2020-02-24", "close": 0.0116196, "volume": 206548.0}, {"date": "2020-02-25", "close": 0.0106513, "volume": 414992.0}, {"date": "2020-02-26", "close": 0.009683, "volume": 3034332.0}, {"date": "2020-02-27", "close": 0.009683, "volume": 110650.0}, {"date": "2020-02-28", "close": 0.009683, "volume": 2380585.0}, {"date": "2020-03-02", "close": 0.009683, "volume": 1410475.0}, {"date": "2020-03-03", "close": 0.009683, "volume": 299494.0}, {"date": "2020-03-04", "close": 0.009683, "volume": 16658.0}, {"date": "2020-03-05", "close": 0.009683, "volume": 1055320.0}, {"date": "2020-03-09", "close": 0.0087147, "volume": 171693.0}, {"date": "2020-03-10", "close": 0.0087147, "volume": 732333.0}, {"date": "2020-03-11", "close": 0.009683, "volume": 128076.0}, {"date": "2020-03-12", "close": 0.0087147, "volume": 119797.0}, {"date": "2020-03-13", "close": 0.0077464, "volume": 956583.0}, {"date": "2020-03-16", "close": 0.0087147, "volume": 698540.0}, {"date": "2020-03-17", "close": 0.009683, "volume": 683263.0}, {"date": "2020-03-18", "close": 0.0077464, "volume": 1922390.0}, {"date": "2020-03-20", "close": 0.0077464, "volume": 51637.0}, {"date": "2020-03-25", "close": 0.0077464, "volume": 282815.0}, {"date": "2020-03-27", "close": 0.0077464, "volume": 206548.0}, {"date": "2020-03-30", "close": 0.0087147, "volume": 268878.0}, {"date": "2020-03-31", "close": 0.0087147, "volume": 887788.0}, {"date": "2020-04-01", "close": 0.009683, "volume": 3054618.0}, {"date": "2020-04-02", "close": 0.0106513, "volume": 1399473.0}, {"date": "2020-04-03", "close": 0.0116196, "volume": 117123.0}, {"date": "2020-04-06", "close": 0.0116196, "volume": 361458.0}, {"date": "2020-04-07", "close": 0.009683, "volume": 1308244.0}, {"date": "2020-04-08", "close": 0.0106513, "volume": 41520.0}, {"date": "2020-04-09", "close": 0.009683, "volume": 446556.0}, {"date": "2020-04-14", "close": 0.009683, "volume": 338668.0}, {"date": "2020-04-16", "close": 0.0116196, "volume": 238919.0}, {"date": "2020-04-17", "close": 0.0106513, "volume": 1032738.0}, {"date": "2020-04-20", "close": 0.0116196, "volume": 2044660.0}, {"date": "2020-04-21", "close": 0.0116196, "volume": 260090.0}, {"date": "2020-04-22", "close": 0.0116196, "volume": 36368.0}, {"date": "2020-04-23", "close": 0.0125879, "volume": 910695.0}, {"date": "2020-04-24", "close": 0.0135562, "volume": 992572.0}, {"date": "2020-04-27", "close": 0.0135562, "volume": 1184312.0}, {"date": "2020-04-28", "close": 0.0145245, "volume": 1624238.0}, {"date": "2020-04-29", "close": 0.0145245, "volume": 91258.0}, {"date": "2020-04-30", "close": 0.0125879, "volume": 2375297.0}, {"date": "2020-05-01", "close": 0.0135562, "volume": 665719.0}, {"date": "2020-05-04", "close": 0.0116196, "volume": 2262580.0}, {"date": "2020-05-05", "close": 0.0135562, "volume": 1126634.0}, {"date": "2020-05-06", "close": 0.0125879, "volume": 851523.0}, {"date": "2020-05-07", "close": 0.0106513, "volume": 5893239.0}, {"date": "2020-05-08", "close": 0.0116196, "volume": 258184.0}, {"date": "2020-05-11", "close": 0.0106513, "volume": 1382962.0}, {"date": "2020-05-12", "close": 0.0106513, "volume": 1336854.0}, {"date": "2020-05-13", "close": 0.0106513, "volume": 11360.0}, {"date": "2020-05-14", "close": 0.0116196, "volume": 1847588.0}, {"date": "2020-05-15", "close": 0.0116196, "volume": 785913.0}, {"date": "2020-05-18", "close": 0.0135562, "volume": 126510.0}, {"date": "2020-05-19", "close": 0.0135562, "volume": 310656.0}, {"date": "2020-05-20", "close": 0.0135562, "volume": 116620.0}, {"date": "2020-05-21", "close": 0.0116196, "volume": 3367554.0}, {"date": "2020-05-22", "close": 0.0125879, "volume": 1156666.0}, {"date": "2020-05-25", "close": 0.0125879, "volume": 1864625.0}, {"date": "2020-05-26", "close": 0.0125879, "volume": 116778.0}, {"date": "2020-05-27", "close": 0.0125879, "volume": 192020.0}, {"date": "2020-05-28", "close": 0.0125879, "volume": 593824.0}, {"date": "2020-05-29", "close": 0.0125879, "volume": 1032738.0}, {"date": "2020-06-01", "close": 0.0125879, "volume": 313794.0}, {"date": "2020-06-02", "close": 0.0125879, "volume": 266185.0}, {"date": "2020-06-03", "close": 0.0116196, "volume": 1306413.0}, {"date": "2020-06-04", "close": 0.0116196, "volume": 1779992.0}, {"date": "2020-06-05", "close": 0.0135562, "volume": 670247.0}, {"date": "2020-06-09", "close": 0.0125879, "volume": 1032738.0}, {"date": "2020-06-10", "close": 0.0125879, "volume": 922179.0}, {"date": "2020-06-11", "close": 0.0116196, "volume": 4312010.0}, {"date": "2020-06-12", "close": 0.0116196, "volume": 812176.0}, {"date": "2020-06-15", "close": 0.0116196, "volume": 1065115.0}, {"date": "2020-06-16", "close": 0.0116196, "volume": 516369.0}, {"date": "2020-06-17", "close": 0.0116196, "volume": 1089181.0}, {"date": "2020-06-18", "close": 0.0116196, "volume": 909957.0}, {"date": "2020-06-19", "close": 0.0116196, "volume": 43375.0}, {"date": "2020-06-22", "close": 0.0125879, "volume": 889292.0}, {"date": "2020-06-23", "close": 0.0145245, "volume": 5687652.0}, {"date": "2020-06-24", "close": 0.0145245, "volume": 4660952.0}, {"date": "2020-06-25", "close": 0.0135562, "volume": 296770.0}, {"date": "2020-06-26", "close": 0.0135562, "volume": 464913.0}, {"date": "2020-06-29", "close": 0.0125879, "volume": 2796336.0}, {"date": "2020-06-30", "close": 0.0145245, "volume": 821707.0}, {"date": "2020-07-01", "close": 0.0145245, "volume": 789617.0}, {"date": "2020-07-02", "close": 0.0135562, "volume": 932907.0}, {"date": "2020-07-03", "close": 0.0135562, "volume": 663673.0}, {"date": "2020-07-06", "close": 0.0145245, "volume": 103274.0}, {"date": "2020-07-07", "close": 0.0135562, "volume": 1157066.0}, {"date": "2020-07-08", "close": 0.0154928, "volume": 282391.0}, {"date": "2020-07-09", "close": 0.0154928, "volume": 1428920.0}, {"date": "2020-07-10", "close": 0.0145245, "volume": 2051277.0}, {"date": "2020-07-13", "close": 0.0135562, "volume": 1581766.0}, {"date": "2020-07-14", "close": 0.0145245, "volume": 1447889.0}, {"date": "2020-07-15", "close": 0.0145245, "volume": 98997.0}, {"date": "2020-07-16", "close": 0.0174294, "volume": 33392649.0}, {"date": "2020-07-17", "close": 0.0183977, "volume": 6924199.0}, {"date": "2020-07-20", "close": 0.0203343, "volume": 4792867.0}, {"date": "2020-07-21", "close": 0.0232392, "volume": 8905455.0}, {"date": "2020-07-22", "close": 0.0232392, "volume": 2093009.0}, {"date": "2020-07-23", "close": 0.0251758, "volume": 4879889.0}, {"date": "2020-07-24", "close": 0.0261441, "volume": 1684326.0}, {"date": "2020-07-27", "close": 0.0261441, "volume": 3984715.0}, {"date": "2020-07-28", "close": 0.0232392, "volume": 2698804.0}, {"date": "2020-07-29", "close": 0.0251758, "volume": 1340567.0}, {"date": "2020-07-30", "close": 0.0261441, "volume": 1892327.0}, {"date": "2020-07-31", "close": 0.0242075, "volume": 9138661.0}, {"date": "2020-08-03", "close": 0.0242075, "volume": 4921150.0}, {"date": "2020-08-04", "close": 0.0261441, "volume": 5441134.0}, {"date": "2020-08-05", "close": 0.0251758, "volume": 2623526.0}, {"date": "2020-08-06", "close": 0.0261441, "volume": 3074305.0}, {"date": "2020-08-07", "close": 0.0329222, "volume": 15834110.0}, {"date": "2020-08-10", "close": 0.0309856, "volume": 5252302.0}, {"date": "2020-08-11", "close": 0.0338905, "volume": 4130381.0}, {"date": "2020-08-12", "close": 0.029049, "volume": 5866954.0}, {"date": "2020-08-13", "close": 0.0300173, "volume": 1160659.0}, {"date": "2020-08-14", "close": 0.0309856, "volume": 816087.0}, {"date": "2020-08-17", "close": 0.0319539, "volume": 2607985.0}, {"date": "2020-08-18", "close": 0.0300173, "volume": 7361844.0}, {"date": "2020-08-19", "close": 0.0309856, "volume": 7375562.0}, {"date": "2020-08-20", "close": 0.0309856, "volume": 643902.0}, {"date": "2020-08-21", "close": 0.0329222, "volume": 3678535.0}, {"date": "2020-08-24", "close": 0.0329222, "volume": 1037493.0}, {"date": "2020-08-25", "close": 0.0319539, "volume": 1939483.0}, {"date": "2020-08-26", "close": 0.0300173, "volume": 1118261.0}, {"date": "2020-08-27", "close": 0.0280807, "volume": 5255086.0}, {"date": "2020-08-28", "close": 0.029049, "volume": 4218044.0}, {"date": "2020-08-31", "close": 0.0309856, "volume": 2660344.0}, {"date": "2020-09-01", "close": 0.0300173, "volume": 3280371.0}, {"date": "2020-09-02", "close": 0.0300173, "volume": 521533.0}, {"date": "2020-09-03", "close": 0.029049, "volume": 1140302.0}, {"date": "2020-09-04", "close": 0.0280807, "volume": 2510178.0}, {"date": "2020-09-07", "close": 0.029049, "volume": 3129758.0}, {"date": "2020-09-08", "close": 0.029049, "volume": 1909974.0}, {"date": "2020-09-09", "close": 0.0280807, "volume": 3265600.0}, {"date": "2020-09-10", "close": 0.0329222, "volume": 8554170.0}, {"date": "2020-09-11", "close": 0.0309856, "volume": 1161855.0}, {"date": "2020-09-14", "close": 0.0319539, "volume": 1035058.0}, {"date": "2020-09-15", "close": 0.0300173, "volume": 1726688.0}, {"date": "2020-09-16", "close": 0.0300173, "volume": 1147551.0}, {"date": "2020-09-17", "close": 0.0300173, "volume": 795039.0}, {"date": "2020-09-18", "close": 0.029049, "volume": 4674181.0}, {"date": "2020-09-21", "close": 0.0300173, "volume": 1158525.0}, {"date": "2020-09-22", "close": 0.029049, "volume": 1403088.0}, {"date": "2020-09-23", "close": 0.029049, "volume": 1299938.0}, {"date": "2020-09-24", "close": 0.029049, "volume": 3718160.0}, {"date": "2020-09-25", "close": 0.0300173, "volume": 1544513.0}, {"date": "2020-09-28", "close": 0.0300173, "volume": 42766.0}, {"date": "2020-09-29", "close": 0.0300173, "volume": 33356.0}, {"date": "2020-09-30", "close": 0.029049, "volume": 806396.0}, {"date": "2020-10-01", "close": 0.0309856, "volume": 2734654.0}, {"date": "2020-10-02", "close": 0.029049, "volume": 5319939.0}, {"date": "2020-10-05", "close": 0.029049, "volume": 330476.0}, {"date": "2020-10-06", "close": 0.0300173, "volume": 309821.0}, {"date": "2020-10-07", "close": 0.0280807, "volume": 887959.0}, {"date": "2020-10-08", "close": 0.0280807, "volume": 1288443.0}, {"date": "2020-10-09", "close": 0.0271124, "volume": 614858.0}, {"date": "2020-10-12", "close": 0.029049, "volume": 2315298.0}, {"date": "2020-10-13", "close": 0.029049, "volume": 508598.0}, {"date": "2020-10-14", "close": 0.0280807, "volume": 226489.0}, {"date": "2020-10-15", "close": 0.029049, "volume": 698678.0}, {"date": "2020-10-16", "close": 0.0280807, "volume": 1670434.0}, {"date": "2020-10-19", "close": 0.0261441, "volume": 3205689.0}, {"date": "2020-10-20", "close": 0.0280807, "volume": 2888956.0}, {"date": "2020-10-21", "close": 0.0280807, "volume": 2306928.0}, {"date": "2020-10-22", "close": 0.0271124, "volume": 685913.0}, {"date": "2020-10-23", "close": 0.0271124, "volume": 155828.0}, {"date": "2020-10-26", "close": 0.0251758, "volume": 2669401.0}, {"date": "2020-10-27", "close": 0.0251758, "volume": 1462053.0}, {"date": "2020-10-28", "close": 0.0261441, "volume": 551918.0}, {"date": "2020-10-29", "close": 0.0251758, "volume": 1739264.0}, {"date": "2020-10-30", "close": 0.0251758, "volume": 1987853.0}, {"date": "2020-11-02", "close": 0.0251758, "volume": 1298985.0}, {"date": "2020-11-03", "close": 0.0251758, "volume": 75149.0}, {"date": "2020-11-04", "close": 0.0251758, "volume": 486678.0}, {"date": "2020-11-05", "close": 0.0183977, "volume": 9601117.0}, {"date": "2020-11-06", "close": 0.019366, "volume": 1925081.0}, {"date": "2020-11-09", "close": 0.019366, "volume": 1785766.0}, {"date": "2020-11-10", "close": 0.0183977, "volume": 1443183.0}, {"date": "2020-11-11", "close": 0.0164611, "volume": 948753.0}, {"date": "2020-11-12", "close": 0.0174294, "volume": 1503005.0}, {"date": "2020-11-13", "close": 0.0174294, "volume": 1472082.0}, {"date": "2020-11-16", "close": 0.0174294, "volume": 193042.0}, {"date": "2020-11-17", "close": 0.0174294, "volume": 1701308.0}, {"date": "2020-11-18", "close": 0.0174294, "volume": 1220283.0}, {"date": "2020-11-19", "close": 0.0183977, "volume": 827247.0}, {"date": "2020-11-20", "close": 0.0174294, "volume": 1591630.0}, {"date": "2020-11-23", "close": 0.019366, "volume": 681411.0}, {"date": "2020-11-24", "close": 0.0183977, "volume": 2198139.0}, {"date": "2020-11-25", "close": 0.0174294, "volume": 806034.0}, {"date": "2020-11-26", "close": 0.0174294, "volume": 1054694.0}, {"date": "2020-11-27", "close": 0.0174294, "volume": 1113056.0}, {"date": "2020-11-30", "close": 0.0174294, "volume": 1913276.0}, {"date": "2020-12-01", "close": 0.0174294, "volume": 1582816.0}, {"date": "2020-12-02", "close": 0.0164611, "volume": 648099.0}, {"date": "2020-12-03", "close": 0.0164611, "volume": 238520.0}, {"date": "2020-12-04", "close": 0.0174294, "volume": 1638677.0}, {"date": "2020-12-07", "close": 0.0174294, "volume": 1213690.0}, {"date": "2020-12-08", "close": 0.0164611, "volume": 905509.0}, {"date": "2020-12-09", "close": 0.0164611, "volume": 569326.0}, {"date": "2020-12-10", "close": 0.0174294, "volume": 1277249.0}, {"date": "2020-12-11", "close": 0.0174294, "volume": 526180.0}, {"date": "2020-12-14", "close": 0.0164611, "volume": 1727314.0}, {"date": "2020-12-15", "close": 0.0154928, "volume": 1682843.0}, {"date": "2020-12-16", "close": 0.0154928, "volume": 226720.0}, {"date": "2020-12-17", "close": 0.0174294, "volume": 509243.0}, {"date": "2020-12-21", "close": 0.0164611, "volume": 403606.0}, {"date": "2020-12-22", "close": 0.0145245, "volume": 1264031.0}, {"date": "2020-12-23", "close": 0.0135562, "volume": 1851710.0}, {"date": "2020-12-24", "close": 0.0135562, "volume": 190189.0}, {"date": "2020-12-29", "close": 0.0135562, "volume": 736400.0}, {"date": "2020-12-30", "close": 0.0154928, "volume": 692284.0}, {"date": "2020-12-31", "close": 0.0145245, "volume": 835384.0}, {"date": "2021-01-04", "close": 0.0145245, "volume": 1493318.0}, {"date": "2021-01-05", "close": 0.0145245, "volume": 1704370.0}, {"date": "2021-01-06", "close": 0.0154928, "volume": 1052758.0}, {"date": "2021-01-08", "close": 0.0164611, "volume": 185494.0}, {"date": "2021-01-11", "close": 0.0164611, "volume": 72292.0}, {"date": "2021-01-12", "close": 0.0164611, "volume": 240655.0}, {"date": "2021-01-13", "close": 0.0174294, "volume": 10728980.0}, {"date": "2021-01-14", "close": 0.019366, "volume": 2366582.0}, {"date": "2021-01-15", "close": 0.0203343, "volume": 3636827.0}, {"date": "2021-01-18", "close": 0.0213026, "volume": 4839745.0}, {"date": "2021-01-19", "close": 0.0213026, "volume": 5747867.0}, {"date": "2021-01-20", "close": 0.0213026, "volume": 7965017.0}, {"date": "2021-01-21", "close": 0.0213026, "volume": 3174810.0}, {"date": "2021-01-22", "close": 0.0213026, "volume": 174798.0}, {"date": "2021-01-25", "close": 0.0222709, "volume": 6155988.0}, {"date": "2021-01-27", "close": 0.0213026, "volume": 1934892.0}, {"date": "2021-01-28", "close": 0.019366, "volume": 971846.0}, {"date": "2021-01-29", "close": 0.0183977, "volume": 2075620.0}, {"date": "2021-02-01", "close": 0.019366, "volume": 4047956.0}, {"date": "2021-02-02", "close": 0.0203343, "volume": 987561.0}, {"date": "2021-02-03", "close": 0.0213026, "volume": 3465043.0}, {"date": "2021-02-04", "close": 0.0203343, "volume": 476344.0}, {"date": "2021-02-05", "close": 0.019366, "volume": 582563.0}, {"date": "2021-02-08", "close": 0.0203343, "volume": 1446172.0}, {"date": "2021-02-09", "close": 0.0213026, "volume": 1373035.0}, {"date": "2021-02-10", "close": 0.0213026, "volume": 1774647.0}, {"date": "2021-02-11", "close": 0.0251758, "volume": 7826421.0}, {"date": "2021-02-12", "close": 0.0232392, "volume": 2200987.0}, {"date": "2021-02-15", "close": 0.0261441, "volume": 2259174.0}, {"date": "2021-02-16", "close": 0.0242075, "volume": 1282960.0}, {"date": "2021-02-19", "close": 0.0242075, "volume": 5086854.0}, {"date": "2021-02-22", "close": 0.0222709, "volume": 2241524.0}, {"date": "2021-02-23", "close": 0.0242075, "volume": 397422.0}, {"date": "2021-02-24", "close": 0.0251758, "volume": 778416.0}, {"date": "2021-02-25", "close": 0.0251758, "volume": 3209677.0}, {"date": "2021-02-26", "close": 0.0232392, "volume": 3874232.0}, {"date": "2021-03-01", "close": 0.0222709, "volume": 895673.0}, {"date": "2021-03-02", "close": 0.019366, "volume": 7847792.0}, {"date": "2021-03-03", "close": 0.0203343, "volume": 2933040.0}, {"date": "2021-03-04", "close": 0.0203343, "volume": 2068216.0}, {"date": "2021-03-05", "close": 0.019366, "volume": 1714773.0}, {"date": "2021-03-08", "close": 0.019366, "volume": 877192.0}, {"date": "2021-03-09", "close": 0.0183977, "volume": 1599335.0}, {"date": "2021-03-10", "close": 0.019366, "volume": 1957211.0}, {"date": "2021-03-11", "close": 0.019366, "volume": 1446745.0}, {"date": "2021-03-12", "close": 0.019366, "volume": 349065.0}, {"date": "2021-03-15", "close": 0.019366, "volume": 414660.0}, {"date": "2021-03-16", "close": 0.0213026, "volume": 3201146.0}, {"date": "2021-03-17", "close": 0.019366, "volume": 1870452.0}, {"date": "2021-03-18", "close": 0.019366, "volume": 23392.0}, {"date": "2021-03-19", "close": 0.0203343, "volume": 156615.0}, {"date": "2021-03-22", "close": 0.019366, "volume": 2585476.0}, {"date": "2021-03-23", "close": 0.0203343, "volume": 826190.0}, {"date": "2021-03-24", "close": 0.0213026, "volume": 206548.0}, {"date": "2021-03-26", "close": 0.019366, "volume": 1655603.0}, {"date": "2021-03-29", "close": 0.019366, "volume": 3889133.0}, {"date": "2021-03-30", "close": 0.0183977, "volume": 1846899.0}, {"date": "2021-03-31", "close": 0.019366, "volume": 1504936.0}, {"date": "2021-04-01", "close": 0.0183977, "volume": 1097504.0}, {"date": "2021-04-06", "close": 0.019366, "volume": 1896726.0}, {"date": "2021-04-07", "close": 0.019366, "volume": 606594.0}, {"date": "2021-04-08", "close": 0.0183977, "volume": 1431890.0}, {"date": "2021-04-09", "close": 0.019366, "volume": 1572862.0}, {"date": "2021-04-12", "close": 0.0203343, "volume": 3935652.0}, {"date": "2021-04-13", "close": 0.0203343, "volume": 2713978.0}, {"date": "2021-04-14", "close": 0.0203343, "volume": 2133469.0}, {"date": "2021-04-15", "close": 0.0203343, "volume": 4633704.0}, {"date": "2021-04-16", "close": 0.0203343, "volume": 2726599.0}, {"date": "2021-04-19", "close": 0.019366, "volume": 1350862.0}, {"date": "2021-04-20", "close": 0.019366, "volume": 2429919.0}, {"date": "2021-04-21", "close": 0.0203343, "volume": 1702524.0}, {"date": "2021-04-22", "close": 0.019366, "volume": 307354.0}, {"date": "2021-04-26", "close": 0.0203343, "volume": 1060119.0}, {"date": "2021-04-27", "close": 0.0203343, "volume": 3781142.0}, {"date": "2021-04-28", "close": 0.0213026, "volume": 6021086.0}, {"date": "2021-04-29", "close": 0.0203343, "volume": 5849148.0}, {"date": "2021-04-30", "close": 0.0203343, "volume": 905633.0}, {"date": "2021-05-03", "close": 0.0183977, "volume": 7535408.0}, {"date": "2021-05-04", "close": 0.0183977, "volume": 4702749.0}, {"date": "2021-05-05", "close": 0.0183977, "volume": 1184231.0}, {"date": "2021-05-06", "close": 0.0183977, "volume": 573169.0}, {"date": "2021-05-07", "close": 0.0183977, "volume": 1653435.0}, {"date": "2021-05-10", "close": 0.0183977, "volume": 310234.0}, {"date": "2021-05-11", "close": 0.0183977, "volume": 4413503.0}, {"date": "2021-05-12", "close": 0.0183977, "volume": 875693.0}, {"date": "2021-05-13", "close": 0.0174294, "volume": 2311642.0}, {"date": "2021-05-14", "close": 0.0174294, "volume": 89817.0}, {"date": "2021-05-18", "close": 0.0183977, "volume": 862433.0}, {"date": "2021-05-19", "close": 0.019366, "volume": 2257096.0}, {"date": "2021-05-20", "close": 0.0203343, "volume": 2603260.0}, {"date": "2021-05-21", "close": 0.0203343, "volume": 507606.0}, {"date": "2021-05-24", "close": 0.0203343, "volume": 3762458.0}, {"date": "2021-05-25", "close": 0.0213026, "volume": 2608357.0}, {"date": "2021-05-26", "close": 0.0222709, "volume": 7109150.0}, {"date": "2021-05-27", "close": 0.0222709, "volume": 10100340.0}, {"date": "2021-05-28", "close": 0.0232392, "volume": 2886668.0}, {"date": "2021-05-31", "close": 0.0232392, "volume": 2776295.0}, {"date": "2021-06-01", "close": 0.0222709, "volume": 535441.0}, {"date": "2021-06-02", "close": 0.0222709, "volume": 2923019.0}, {"date": "2021-06-03", "close": 0.0222709, "volume": 875481.0}, {"date": "2021-06-04", "close": 0.0222709, "volume": 717554.0}, {"date": "2021-06-07", "close": 0.0203343, "volume": 3925418.0}, {"date": "2021-06-08", "close": 0.0213026, "volume": 1834599.0}, {"date": "2021-06-09", "close": 0.0213026, "volume": 2746854.0}, {"date": "2021-06-10", "close": 0.0213026, "volume": 1652380.0}, {"date": "2021-06-11", "close": 0.0222709, "volume": 860807.0}, {"date": "2021-06-15", "close": 0.0222709, "volume": 716965.0}, {"date": "2021-06-16", "close": 0.0213026, "volume": 676010.0}, {"date": "2021-06-17", "close": 0.0213026, "volume": 924846.0}, {"date": "2021-06-18", "close": 0.0213026, "volume": 501847.0}, {"date": "2021-06-21", "close": 0.0213026, "volume": 1083979.0}, {"date": "2021-06-22", "close": 0.0203343, "volume": 903924.0}, {"date": "2021-06-23", "close": 0.01985015, "volume": 995432.0}, {"date": "2021-06-24", "close": 0.019366, "volume": 338580.0}, {"date": "2021-06-25", "close": 0.019366, "volume": 583146.0}, {"date": "2021-06-28", "close": 0.0203343, "volume": 133610.0}, {"date": "2021-06-29", "close": 0.0203343, "volume": 351461.0}, {"date": "2021-06-30", "close": 0.0213026, "volume": 1768585.0}, {"date": "2021-07-01", "close": 0.0222709, "volume": 3242393.0}, {"date": "2021-07-02", "close": 0.0261441, "volume": 17913017.0}, {"date": "2021-07-05", "close": 0.0251758, "volume": 5147173.0}, {"date": "2021-07-06", "close": 0.0232392, "volume": 1782598.0}, {"date": "2021-07-07", "close": 0.0222709, "volume": 5713920.0}, {"date": "2021-07-08", "close": 0.0203343, "volume": 1917172.0}, {"date": "2021-07-09", "close": 0.0213026, "volume": 6393768.0}, {"date": "2021-07-12", "close": 0.0213026, "volume": 1292773.0}, {"date": "2021-07-13", "close": 0.0203343, "volume": 2017514.0}, {"date": "2021-07-14", "close": 0.0203343, "volume": 138869.0}, {"date": "2021-07-15", "close": 0.019366, "volume": 744101.0}, {"date": "2021-07-16", "close": 0.0203343, "volume": 1181119.0}, {"date": "2021-07-19", "close": 0.0203343, "volume": 1383552.0}, {"date": "2021-07-20", "close": 0.019366, "volume": 1064533.0}, {"date": "2021-07-21", "close": 0.0203343, "volume": 122558.0}, {"date": "2021-07-22", "close": 0.0203343, "volume": 2466533.0}, {"date": "2021-07-23", "close": 0.0213026, "volume": 1373392.0}, {"date": "2021-07-26", "close": 0.0222709, "volume": 1379960.0}, {"date": "2021-07-27", "close": 0.0213026, "volume": 7296251.0}, {"date": "2021-07-28", "close": 0.0213026, "volume": 1654416.0}, {"date": "2021-07-29", "close": 0.0213026, "volume": 150676.0}, {"date": "2021-07-30", "close": 0.0213026, "volume": 270948.0}, {"date": "2021-08-02", "close": 0.0222709, "volume": 868529.0}, {"date": "2021-08-03", "close": 0.0213026, "volume": 365720.0}, {"date": "2021-08-04", "close": 0.0213026, "volume": 25922.0}, {"date": "2021-08-05", "close": 0.019366, "volume": 4459484.0}, {"date": "2021-08-06", "close": 0.019366, "volume": 233758.0}, {"date": "2021-08-09", "close": 0.019366, "volume": 379039.0}, {"date": "2021-08-10", "close": 0.019366, "volume": 848142.0}, {"date": "2021-08-11", "close": 0.0183977, "volume": 1674502.0}, {"date": "2021-08-12", "close": 0.019366, "volume": 2237684.0}, {"date": "2021-08-13", "close": 0.019366, "volume": 707239.0}, {"date": "2021-08-16", "close": 0.019366, "volume": 568006.0}, {"date": "2021-08-17", "close": 0.019366, "volume": 533861.0}, {"date": "2021-08-18", "close": 0.019366, "volume": 342908.0}, {"date": "2021-08-20", "close": 0.019366, "volume": 351464.0}, {"date": "2021-08-23", "close": 0.019366, "volume": 495714.0}, {"date": "2021-08-24", "close": 0.019366, "volume": 1658233.0}, {"date": "2021-08-25", "close": 0.019366, "volume": 2458.0}, {"date": "2021-08-26", "close": 0.0183977, "volume": 2479715.0}, {"date": "2021-08-27", "close": 0.0183977, "volume": 343902.0}, {"date": "2021-08-30", "close": 0.0183977, "volume": 1075467.0}, {"date": "2021-08-31", "close": 0.0174294, "volume": 266469.0}, {"date": "2021-09-01", "close": 0.019366, "volume": 307859.0}, {"date": "2021-09-06", "close": 0.019366, "volume": 16524.0}, {"date": "2021-09-07", "close": 0.019366, "volume": 1698854.0}, {"date": "2021-09-08", "close": 0.019366, "volume": 17970.0}, {"date": "2021-09-10", "close": 0.0183977, "volume": 514057.0}, {"date": "2021-09-13", "close": 0.0174294, "volume": 1410879.0}, {"date": "2021-09-14", "close": 0.0174294, "volume": 678150.0}, {"date": "2021-09-16", "close": 0.0183977, "volume": 1023563.0}, {"date": "2021-09-17", "close": 0.0183977, "volume": 943903.0}, {"date": "2021-09-20", "close": 0.0164611, "volume": 4129551.0}, {"date": "2021-09-21", "close": 0.0174294, "volume": 720335.0}, {"date": "2021-09-22", "close": 0.0174294, "volume": 692399.0}, {"date": "2021-09-23", "close": 0.0183977, "volume": 26908.0}, {"date": "2021-09-24", "close": 0.019366, "volume": 387769.0}, {"date": "2021-09-27", "close": 0.0174294, "volume": 372405.0}, {"date": "2021-09-28", "close": 0.0174294, "volume": 848068.0}, {"date": "2021-09-29", "close": 0.0164611, "volume": 689025.0}, {"date": "2021-09-30", "close": 0.0183977, "volume": 56801.0}, {"date": "2021-10-01", "close": 0.0164611, "volume": 2640067.0}, {"date": "2021-10-04", "close": 0.0164611, "volume": 2962386.0}, {"date": "2021-10-05", "close": 0.0154928, "volume": 445514.0}, {"date": "2021-10-06", "close": 0.0154928, "volume": 1434350.0}, {"date": "2021-10-07", "close": 0.0164611, "volume": 56233.0}, {"date": "2021-10-08", "close": 0.0154928, "volume": 878840.0}, {"date": "2021-10-11", "close": 0.0164611, "volume": 1643941.0}, {"date": "2021-10-12", "close": 0.0154928, "volume": 949088.0}, {"date": "2021-10-13", "close": 0.0154928, "volume": 2355653.0}, {"date": "2021-10-14", "close": 0.0154928, "volume": 154911.0}, {"date": "2021-10-15", "close": 0.0164611, "volume": 185967.0}, {"date": "2021-10-18", "close": 0.0164611, "volume": 1964528.0}, {"date": "2021-10-19", "close": 0.0174294, "volume": 3137173.0}, {"date": "2021-10-20", "close": 0.0174294, "volume": 958302.0}, {"date": "2021-10-21", "close": 0.0164611, "volume": 390498.0}, {"date": "2021-10-22", "close": 0.0164611, "volume": 995761.0}, {"date": "2021-10-25", "close": 0.0164611, "volume": 91191.0}, {"date": "2021-10-26", "close": 0.0174294, "volume": 158882.0}, {"date": "2021-10-27", "close": 0.0174294, "volume": 826190.0}, {"date": "2021-10-28", "close": 0.0174294, "volume": 278560.0}, {"date": "2021-10-29", "close": 0.0164611, "volume": 143344.0}, {"date": "2021-11-01", "close": 0.0164611, "volume": 267320.0}, {"date": "2021-11-02", "close": 0.0164611, "volume": 14758.0}, {"date": "2021-11-03", "close": 0.0154928, "volume": 1424843.0}, {"date": "2021-11-04", "close": 0.0164611, "volume": 705222.0}, {"date": "2021-11-08", "close": 0.0154928, "volume": 5539716.0}, {"date": "2021-11-09", "close": 0.0145245, "volume": 4036694.0}, {"date": "2021-11-10", "close": 0.0145245, "volume": 1574912.0}, {"date": "2021-11-11", "close": 0.0154928, "volume": 2273167.0}, {"date": "2021-11-12", "close": 0.0154928, "volume": 516369.0}, {"date": "2021-11-15", "close": 0.0145245, "volume": 3974529.0}, {"date": "2021-11-16", "close": 0.0183977, "volume": 14446169.0}, {"date": "2021-11-17", "close": 0.0145245, "volume": 8811047.0}, {"date": "2021-11-18", "close": 0.0174294, "volume": 19811915.0}, {"date": "2021-11-19", "close": 0.0164611, "volume": 4982701.0}, {"date": "2021-11-22", "close": 0.0154928, "volume": 2557294.0}, {"date": "2021-11-23", "close": 0.0164611, "volume": 4549902.0}, {"date": "2021-11-24", "close": 0.0174294, "volume": 3934530.0}, {"date": "2021-11-25", "close": 0.0174294, "volume": 3729311.0}, {"date": "2021-11-26", "close": 0.0174294, "volume": 2405179.0}, {"date": "2021-11-29", "close": 0.0174294, "volume": 1686000.0}, {"date": "2021-11-30", "close": 0.0174294, "volume": 271499.0}, {"date": "2021-12-02", "close": 0.0174294, "volume": 271094.0}, {"date": "2021-12-03", "close": 0.0183977, "volume": 396569.0}, {"date": "2021-12-06", "close": 0.0174294, "volume": 428070.0}, {"date": "2021-12-07", "close": 0.0154928, "volume": 1670212.0}, {"date": "2021-12-08", "close": 0.01694525, "volume": 889635.0}, {"date": "2021-12-09", "close": 0.0174294, "volume": 325897.0}, {"date": "2021-12-13", "close": 0.0164611, "volume": 237530.0}, {"date": "2021-12-14", "close": 0.0164611, "volume": 537024.0}, {"date": "2021-12-15", "close": 0.0164611, "volume": 3548.0}, {"date": "2021-12-16", "close": 0.0164611, "volume": 1136012.0}, {"date": "2021-12-17", "close": 0.0174294, "volume": 2000135.0}, {"date": "2021-12-20", "close": 0.0174294, "volume": 197300.0}, {"date": "2021-12-21", "close": 0.0174294, "volume": 1001956.0}, {"date": "2021-12-22", "close": 0.0174294, "volume": 57374.0}, {"date": "2021-12-23", "close": 0.0174294, "volume": 115702.0}, {"date": "2021-12-29", "close": 0.0164611, "volume": 764587.0}, {"date": "2021-12-30", "close": 0.0164611, "volume": 17040.0}, {"date": "2021-12-31", "close": 0.0174294, "volume": 213229.0}, {"date": "2022-01-05", "close": 0.0183977, "volume": 1605692.0}, {"date": "2022-01-06", "close": 0.019366, "volume": 566561.0}, {"date": "2022-01-07", "close": 0.019366, "volume": 25818.0}, {"date": "2022-01-10", "close": 0.0174294, "volume": 87783.0}, {"date": "2022-01-11", "close": 0.0174294, "volume": 1073606.0}, {"date": "2022-01-12", "close": 0.0164611, "volume": 1812986.0}, {"date": "2022-01-13", "close": 0.0183977, "volume": 4442414.0}, {"date": "2022-01-14", "close": 0.0174294, "volume": 1292988.0}, {"date": "2022-01-17", "close": 0.0174294, "volume": 121510.0}, {"date": "2022-01-19", "close": 0.019366, "volume": 6333988.0}, {"date": "2022-01-20", "close": 0.0203343, "volume": 5420336.0}, {"date": "2022-01-21", "close": 0.0203343, "volume": 1508395.0}, {"date": "2022-01-24", "close": 0.0174294, "volume": 5490111.0}, {"date": "2022-01-25", "close": 0.0164611, "volume": 2828820.0}, {"date": "2022-01-27", "close": 0.0154928, "volume": 3569065.0}, {"date": "2022-01-28", "close": 0.0164611, "volume": 77455.0}, {"date": "2022-01-31", "close": 0.0174294, "volume": 1344878.0}, {"date": "2022-02-01", "close": 0.0183977, "volume": 1222871.0}, {"date": "2022-02-02", "close": 0.0183977, "volume": 206548.0}, {"date": "2022-02-03", "close": 0.0183977, "volume": 1563564.0}, {"date": "2022-02-04", "close": 0.0183977, "volume": 826190.0}, {"date": "2022-02-07", "close": 0.0174294, "volume": 2583374.0}, {"date": "2022-02-08", "close": 0.0183977, "volume": 1223805.0}, {"date": "2022-02-09", "close": 0.0183977, "volume": 516369.0}, {"date": "2022-02-10", "close": 0.0174294, "volume": 1034264.0}, {"date": "2022-02-11", "close": 0.0183977, "volume": 148431.0}, {"date": "2022-02-14", "close": 0.0174294, "volume": 392440.0}, {"date": "2022-02-15", "close": 0.0164611, "volume": 1079228.0}, {"date": "2022-02-16", "close": 0.0164611, "volume": 1079937.0}, {"date": "2022-02-17", "close": 0.0174294, "volume": 696294.0}, {"date": "2022-02-18", "close": 0.0174294, "volume": 572448.0}, {"date": "2022-02-21", "close": 0.0174294, "volume": 619503.0}, {"date": "2022-02-23", "close": 0.0164611, "volume": 8783.0}, {"date": "2022-02-24", "close": 0.0174294, "volume": 1553858.0}, {"date": "2022-02-25", "close": 0.0183977, "volume": 911238.0}, {"date": "2022-02-28", "close": 0.0164611, "volume": 1217143.0}, {"date": "2022-03-01", "close": 0.0174294, "volume": 677086.0}, {"date": "2022-03-02", "close": 0.0174294, "volume": 592052.0}, {"date": "2022-03-03", "close": 0.0174294, "volume": 834663.0}, {"date": "2022-03-04", "close": 0.0174294, "volume": 277725.0}, {"date": "2022-03-07", "close": 0.0164611, "volume": 171316.0}, {"date": "2022-03-08", "close": 0.0164611, "volume": 1888781.0}, {"date": "2022-03-09", "close": 0.0164611, "volume": 455316.0}, {"date": "2022-03-10", "close": 0.01694525, "volume": 259313.0}, {"date": "2022-03-11", "close": 0.0174294, "volume": 206548.0}, {"date": "2022-03-14", "close": 0.0164611, "volume": 1024418.0}, {"date": "2022-03-16", "close": 0.0174294, "volume": 609252.0}, {"date": "2022-03-17", "close": 0.0183977, "volume": 6328161.0}, {"date": "2022-03-18", "close": 0.019366, "volume": 5412871.0}, {"date": "2022-03-21", "close": 0.0203343, "volume": 10081913.0}, {"date": "2022-03-22", "close": 0.0203343, "volume": 91096.0}, {"date": "2022-03-23", "close": 0.019366, "volume": 2404995.0}, {"date": "2022-03-24", "close": 0.0213026, "volume": 1022849.0}, {"date": "2022-03-25", "close": 0.0203343, "volume": 322362.0}, {"date": "2022-03-28", "close": 0.0203343, "volume": 2855313.0}, {"date": "2022-03-29", "close": 0.0203343, "volume": 866944.0}, {"date": "2022-03-30", "close": 0.0213026, "volume": 91634.0}, {"date": "2022-03-31", "close": 0.0213026, "volume": 2673825.0}, {"date": "2022-04-01", "close": 0.0213026, "volume": 1045098.0}, {"date": "2022-04-04", "close": 0.0222709, "volume": 893358.0}, {"date": "2022-04-05", "close": 0.0222709, "volume": 138258.0}, {"date": "2022-04-06", "close": 0.0280807, "volume": 9681749.0}, {"date": "2022-04-07", "close": 0.0242075, "volume": 2451785.0}, {"date": "2022-04-08", "close": 0.02565995, "volume": 2313155.0}, {"date": "2022-04-11", "close": 0.0251758, "volume": 633790.0}, {"date": "2022-04-12", "close": 0.0242075, "volume": 1827389.0}, {"date": "2022-04-13", "close": 0.0242075, "volume": 1656837.0}, {"date": "2022-04-14", "close": 0.02469165, "volume": 2592991.0}, {"date": "2022-04-19", "close": 0.0242075, "volume": 2100197.0}, {"date": "2022-04-20", "close": 0.0242075, "volume": 293825.0}, {"date": "2022-04-21", "close": 0.0242075, "volume": 578778.0}, {"date": "2022-04-22", "close": 0.0213026, "volume": 1981856.0}, {"date": "2022-04-26", "close": 0.0203343, "volume": 601108.0}, {"date": "2022-04-27", "close": 0.0203343, "volume": 715190.0}, {"date": "2022-04-28", "close": 0.0213026, "volume": 655404.0}, {"date": "2022-04-29", "close": 0.0203343, "volume": 1692756.0}, {"date": "2022-05-02", "close": 0.0213026, "volume": 51637.0}, {"date": "2022-05-03", "close": 0.0203343, "volume": 950742.0}, {"date": "2022-05-04", "close": 0.0203343, "volume": 1574940.0}, {"date": "2022-05-05", "close": 0.019366, "volume": 956500.0}, {"date": "2022-05-06", "close": 0.019366, "volume": 1648966.0}, {"date": "2022-05-09", "close": 0.0203343, "volume": 3617526.0}, {"date": "2022-05-10", "close": 0.0183977, "volume": 2728024.0}, {"date": "2022-05-11", "close": 0.019366, "volume": 86078.0}, {"date": "2022-05-12", "close": 0.019366, "volume": 631350.0}, {"date": "2022-05-17", "close": 0.0174294, "volume": 402219.0}, {"date": "2022-05-18", "close": 0.019366, "volume": 772001.0}, {"date": "2022-05-23", "close": 0.019366, "volume": 441365.0}, {"date": "2022-05-25", "close": 0.019366, "volume": 1238846.0}, {"date": "2022-05-26", "close": 0.019366, "volume": 293546.0}, {"date": "2022-05-27", "close": 0.019366, "volume": 376603.0}, {"date": "2022-05-30", "close": 0.0213026, "volume": 1058136.0}, {"date": "2022-05-31", "close": 0.0213026, "volume": 185287.0}, {"date": "2022-06-01", "close": 0.0222709, "volume": 435196.0}, {"date": "2022-06-02", "close": 0.0232392, "volume": 2242447.0}, {"date": "2022-06-03", "close": 0.0271124, "volume": 4574651.0}, {"date": "2022-06-06", "close": 0.0261441, "volume": 2188887.0}, {"date": "2022-06-07", "close": 0.0261441, "volume": 499206.0}, {"date": "2022-06-08", "close": 0.0261441, "volume": 362271.0}, {"date": "2022-06-09", "close": 0.0251758, "volume": 1346813.0}, {"date": "2022-06-10", "close": 0.0232392, "volume": 2114133.0}, {"date": "2022-06-14", "close": 0.0232392, "volume": 3156817.0}, {"date": "2022-06-15", "close": 0.0251758, "volume": 1878154.0}, {"date": "2022-06-16", "close": 0.0251758, "volume": 608444.0}, {"date": "2022-06-20", "close": 0.0242075, "volume": 504985.0}, {"date": "2022-06-21", "close": 0.0222709, "volume": 74566.0}, {"date": "2022-06-22", "close": 0.0222709, "volume": 859.0}, {"date": "2022-06-23", "close": 0.0222709, "volume": 667684.0}, {"date": "2022-06-24", "close": 0.0222709, "volume": 535385.0}, {"date": "2022-06-27", "close": 0.0222709, "volume": 108231.0}, {"date": "2022-06-28", "close": 0.0222709, "volume": 175417.0}, {"date": "2022-06-29", "close": 0.0222709, "volume": 71672.0}, {"date": "2022-06-30", "close": 0.0203343, "volume": 749546.0}, {"date": "2022-07-01", "close": 0.0222709, "volume": 1393279.0}, {"date": "2022-07-04", "close": 0.0203343, "volume": 2074326.0}, {"date": "2022-07-05", "close": 0.0203343, "volume": 581431.0}, {"date": "2022-07-06", "close": 0.0183977, "volume": 1180520.0}, {"date": "2022-07-07", "close": 0.019366, "volume": 882182.0}, {"date": "2022-07-08", "close": 0.019366, "volume": 13624.0}, {"date": "2022-07-11", "close": 0.0203343, "volume": 254053.0}, {"date": "2022-07-13", "close": 0.019366, "volume": 178057.0}, {"date": "2022-07-14", "close": 0.0203343, "volume": 681450.0}, {"date": "2022-07-15", "close": 0.0203343, "volume": 1368117.0}, {"date": "2022-07-18", "close": 0.0203343, "volume": 2385404.0}, {"date": "2022-07-19", "close": 0.019366, "volume": 163069.0}, {"date": "2022-07-20", "close": 0.019366, "volume": 180728.0}, {"date": "2022-07-21", "close": 0.019366, "volume": 56292.0}, {"date": "2022-07-22", "close": 0.019366, "volume": 16111.0}, {"date": "2022-07-26", "close": 0.019366, "volume": 103274.0}, {"date": "2022-07-27", "close": 0.0203343, "volume": 1552095.0}, {"date": "2022-07-28", "close": 0.019366, "volume": 1127561.0}, {"date": "2022-07-29", "close": 0.0183977, "volume": 537287.0}, {"date": "2022-08-01", "close": 0.0183977, "volume": 278034.0}, {"date": "2022-08-02", "close": 0.0164611, "volume": 1318002.0}, {"date": "2022-08-03", "close": 0.0174294, "volume": 241014.0}, {"date": "2022-08-04", "close": 0.0183977, "volume": 306544.0}, {"date": "2022-08-05", "close": 0.0183977, "volume": 21741.0}, {"date": "2022-08-08", "close": 0.0183977, "volume": 1577824.0}, {"date": "2022-08-09", "close": 0.0174294, "volume": 138159.0}, {"date": "2022-08-10", "close": 0.0174294, "volume": 975421.0}, {"date": "2022-08-11", "close": 0.019366, "volume": 1673035.0}, {"date": "2022-08-12", "close": 0.0183977, "volume": 61964.0}, {"date": "2022-08-15", "close": 0.0183977, "volume": 113601.0}, {"date": "2022-08-16", "close": 0.0183977, "volume": 524900.0}, {"date": "2022-08-17", "close": 0.0183977, "volume": 259013.0}, {"date": "2022-08-18", "close": 0.0183977, "volume": 89070.0}, {"date": "2022-08-19", "close": 0.019366, "volume": 25818.0}, {"date": "2022-08-22", "close": 0.0174294, "volume": 614110.0}, {"date": "2022-08-23", "close": 0.0174294, "volume": 317140.0}, {"date": "2022-08-24", "close": 0.0174294, "volume": 2115719.0}, {"date": "2022-08-25", "close": 0.0174294, "volume": 130566.0}, {"date": "2022-08-26", "close": 0.0183977, "volume": 54354.0}, {"date": "2022-08-29", "close": 0.0183977, "volume": 26644.0}, {"date": "2022-08-30", "close": 0.0183977, "volume": 3140.0}, {"date": "2022-08-31", "close": 0.0174294, "volume": 954581.0}, {"date": "2022-09-01", "close": 0.0164611, "volume": 103274.0}, {"date": "2022-09-06", "close": 0.0164611, "volume": 531253.0}, {"date": "2022-09-07", "close": 0.0174294, "volume": 134793.0}, {"date": "2022-09-08", "close": 0.0174294, "volume": 14954.0}, {"date": "2022-09-09", "close": 0.0174294, "volume": 129629.0}, {"date": "2022-09-12", "close": 0.0174294, "volume": 213458.0}, {"date": "2022-09-13", "close": 0.0164611, "volume": 217908.0}, {"date": "2022-09-14", "close": 0.0164611, "volume": 39810.0}, {"date": "2022-09-16", "close": 0.0164611, "volume": 901798.0}, {"date": "2022-09-19", "close": 0.0164611, "volume": 449558.0}, {"date": "2022-09-20", "close": 0.0183977, "volume": 1239285.0}, {"date": "2022-09-21", "close": 0.0174294, "volume": 77450.0}, {"date": "2022-09-23", "close": 0.0183977, "volume": 274471.0}, {"date": "2022-09-26", "close": 0.0174294, "volume": 28061.0}, {"date": "2022-09-27", "close": 0.0183977, "volume": 188269.0}, {"date": "2022-09-28", "close": 0.0183977, "volume": 54041.0}, {"date": "2022-10-03", "close": 0.0183977, "volume": 419089.0}, {"date": "2022-10-04", "close": 0.019366, "volume": 707559.0}, {"date": "2022-10-05", "close": 0.0174294, "volume": 804198.0}, {"date": "2022-10-06", "close": 0.0183977, "volume": 179734.0}, {"date": "2022-10-07", "close": 0.0174294, "volume": 80976.0}, {"date": "2022-10-11", "close": 0.0164611, "volume": 551128.0}, {"date": "2022-10-14", "close": 0.0174294, "volume": 26851.0}, {"date": "2022-10-20", "close": 0.0164611, "volume": 1006553.0}, {"date": "2022-10-21", "close": 0.0164611, "volume": 125994.0}, {"date": "2022-10-27", "close": 0.0164611, "volume": 52670.0}, {"date": "2022-10-28", "close": 0.0164611, "volume": 425839.0}, {"date": "2022-10-31", "close": 0.0154928, "volume": 9811.0}, {"date": "2022-11-01", "close": 0.0154928, "volume": 1042548.0}, {"date": "2022-11-02", "close": 0.0154928, "volume": 166210.0}, {"date": "2022-11-03", "close": 0.0183977, "volume": 442755.0}, {"date": "2022-11-04", "close": 0.0174294, "volume": 565114.0}, {"date": "2022-11-07", "close": 0.0164611, "volume": 413095.0}, {"date": "2022-11-08", "close": 0.0174294, "volume": 56801.0}, {"date": "2022-11-09", "close": 0.0174294, "volume": 57373.0}, {"date": "2022-11-10", "close": 0.0164611, "volume": 309133.0}, {"date": "2022-11-11", "close": 0.0174294, "volume": 613240.0}, {"date": "2022-11-14", "close": 0.0164611, "volume": 568811.0}, {"date": "2022-11-15", "close": 0.0174294, "volume": 30982.0}, {"date": "2022-11-16", "close": 0.0164611, "volume": 33717.0}, {"date": "2022-11-17", "close": 0.0174294, "volume": 51637.0}, {"date": "2022-11-18", "close": 0.0164611, "volume": 1475976.0}, {"date": "2022-11-21", "close": 0.0145245, "volume": 789425.0}, {"date": "2022-11-22", "close": 0.0145245, "volume": 637527.0}, {"date": "2022-11-23", "close": 0.0154928, "volume": 62222.0}, {"date": "2022-11-24", "close": 0.0154928, "volume": 1506182.0}, {"date": "2022-11-25", "close": 0.0145245, "volume": 10327.0}, {"date": "2022-11-29", "close": 0.0145245, "volume": 632557.0}, {"date": "2022-11-30", "close": 0.0154928, "volume": 432627.0}, {"date": "2022-12-01", "close": 0.0174294, "volume": 5336492.0}, {"date": "2022-12-02", "close": 0.019366, "volume": 417226.0}, {"date": "2022-12-05", "close": 0.0203343, "volume": 3630204.0}, {"date": "2022-12-06", "close": 0.019366, "volume": 180729.0}, {"date": "2022-12-08", "close": 0.0174294, "volume": 52357.0}, {"date": "2022-12-09", "close": 0.019366, "volume": 520350.0}, {"date": "2022-12-12", "close": 0.0174294, "volume": 25099.0}, {"date": "2022-12-13", "close": 0.0174294, "volume": 61869.0}, {"date": "2022-12-14", "close": 0.0164611, "volume": 232314.0}, {"date": "2022-12-16", "close": 0.0174294, "volume": 309488.0}, {"date": "2022-12-20", "close": 0.0164611, "volume": 586196.0}, {"date": "2022-12-21", "close": 0.0164611, "volume": 129092.0}, {"date": "2022-12-22", "close": 0.0164611, "volume": 730245.0}, {"date": "2022-12-23", "close": 0.0154928, "volume": 2065.0}, {"date": "2022-12-28", "close": 0.0154928, "volume": 61964.0}, {"date": "2022-12-30", "close": 0.0164611, "volume": 120954.0}, {"date": "2023-01-04", "close": 0.0164611, "volume": 103274.0}, {"date": "2023-01-05", "close": 0.0164611, "volume": 284702.0}, {"date": "2023-01-06", "close": 0.0154928, "volume": 44104.0}, {"date": "2023-01-09", "close": 0.0174294, "volume": 57374.0}, {"date": "2023-01-10", "close": 0.0164611, "volume": 309821.0}, {"date": "2023-01-11", "close": 0.0154928, "volume": 103274.0}, {"date": "2023-01-12", "close": 0.0154928, "volume": 1106250.0}, {"date": "2023-01-13", "close": 0.0145245, "volume": 2026266.0}, {"date": "2023-01-16", "close": 0.0145245, "volume": 645458.0}, {"date": "2023-01-17", "close": 0.0145245, "volume": 139420.0}, {"date": "2023-01-19", "close": 0.0145245, "volume": 331136.0}, {"date": "2023-01-20", "close": 0.0145245, "volume": 41310.0}, {"date": "2023-01-23", "close": 0.0145245, "volume": 260129.0}, {"date": "2023-01-24", "close": 0.0164611, "volume": 2969257.0}, {"date": "2023-01-25", "close": 0.0164611, "volume": 1139860.0}, {"date": "2023-01-27", "close": 0.0164611, "volume": 398143.0}, {"date": "2023-01-30", "close": 0.0154928, "volume": 619643.0}, {"date": "2023-01-31", "close": 0.0164611, "volume": 758693.0}, {"date": "2023-02-01", "close": 0.0164611, "volume": 258184.0}, {"date": "2023-02-02", "close": 0.0164611, "volume": 60749.0}, {"date": "2023-02-03", "close": 0.0164611, "volume": 1032738.0}, {"date": "2023-02-06", "close": 0.0164611, "volume": 150050.0}, {"date": "2023-02-08", "close": 0.0164611, "volume": 519585.0}, {"date": "2023-02-09", "close": 0.0164611, "volume": 91769.0}, {"date": "2023-02-10", "close": 0.01694525, "volume": 103274.0}, {"date": "2023-02-13", "close": 0.0154928, "volume": 1136012.0}, {"date": "2023-02-14", "close": 0.0154928, "volume": 1704191.0}, {"date": "2023-02-15", "close": 0.0154928, "volume": 48917.0}, {"date": "2023-02-16", "close": 0.0154928, "volume": 1177320.0}, {"date": "2023-02-17", "close": 0.0154928, "volume": 107339.0}, {"date": "2023-02-20", "close": 0.0154928, "volume": 1084375.0}, {"date": "2023-02-21", "close": 0.0154928, "volume": 57833.0}, {"date": "2023-02-22", "close": 0.0154928, "volume": 2065.0}, {"date": "2023-02-23", "close": 0.0154928, "volume": 263168.0}, {"date": "2023-02-24", "close": 0.0164611, "volume": 516679.0}, {"date": "2023-02-27", "close": 0.0164611, "volume": 67507.0}, {"date": "2023-02-28", "close": 0.0164611, "volume": 51637.0}, {"date": "2023-03-01", "close": 0.0174294, "volume": 3216069.0}, {"date": "2023-03-02", "close": 0.0164611, "volume": 564837.0}, {"date": "2023-03-03", "close": 0.0154928, "volume": 546639.0}, {"date": "2023-03-06", "close": 0.0154928, "volume": 22726.0}, {"date": "2023-03-07", "close": 0.0154928, "volume": 309882.0}, {"date": "2023-03-08", "close": 0.0154928, "volume": 103274.0}, {"date": "2023-03-09", "close": 0.0154928, "volume": 1141465.0}, {"date": "2023-03-10", "close": 0.0164611, "volume": 47994.0}, {"date": "2023-03-14", "close": 0.0154928, "volume": 154911.0}, {"date": "2023-03-15", "close": 0.0154928, "volume": 512344.0}, {"date": "2023-03-20", "close": 0.0154928, "volume": 972846.0}, {"date": "2023-03-22", "close": 0.0154928, "volume": 73460.0}, {"date": "2023-03-23", "close": 0.0154928, "volume": 516369.0}, {"date": "2023-03-24", "close": 0.0164611, "volume": 1204924.0}, {"date": "2023-03-29", "close": 0.0154928, "volume": 1617398.0}, {"date": "2023-03-30", "close": 0.0164611, "volume": 1821898.0}, {"date": "2023-04-03", "close": 0.0164611, "volume": 1067773.0}, {"date": "2023-04-05", "close": 0.0164611, "volume": 154911.0}, {"date": "2023-04-06", "close": 0.0164611, "volume": 231315.0}, {"date": "2023-04-11", "close": 0.0164611, "volume": 426494.0}, {"date": "2023-04-12", "close": 0.0154928, "volume": 317379.0}, {"date": "2023-04-13", "close": 0.0154928, "volume": 339323.0}, {"date": "2023-04-14", "close": 0.0174294, "volume": 265995.0}, {"date": "2023-04-18", "close": 0.0183977, "volume": 604531.0}, {"date": "2023-04-19", "close": 0.0183977, "volume": 52670.0}, {"date": "2023-04-20", "close": 0.0174294, "volume": 191828.0}, {"date": "2023-04-21", "close": 0.0174294, "volume": 41310.0}, {"date": "2023-04-27", "close": 0.0174294, "volume": 37213.0}, {"date": "2023-04-28", "close": 0.0164611, "volume": 489783.0}, {"date": "2023-05-01", "close": 0.0164611, "volume": 15457.0}, {"date": "2023-05-03", "close": 0.0164611, "volume": 308536.0}, {"date": "2023-05-04", "close": 0.0164611, "volume": 697658.0}, {"date": "2023-05-05", "close": 0.0164611, "volume": 202970.0}, {"date": "2023-05-08", "close": 0.0164611, "volume": 278419.0}, {"date": "2023-05-09", "close": 0.0164611, "volume": 711913.0}, {"date": "2023-05-11", "close": 0.0164611, "volume": 308788.0}, {"date": "2023-05-15", "close": 0.0164611, "volume": 30982.0}, {"date": "2023-05-16", "close": 0.0164611, "volume": 24298.0}, {"date": "2023-05-17", "close": 0.0164611, "volume": 206548.0}, {"date": "2023-05-18", "close": 0.0164611, "volume": 206548.0}, {"date": "2023-05-19", "close": 0.0164611, "volume": 16155.0}, {"date": "2023-05-23", "close": 0.0174294, "volume": 653520.0}, {"date": "2023-05-24", "close": 0.0174294, "volume": 65103.0}, {"date": "2023-05-25", "close": 0.0164611, "volume": 623344.0}, {"date": "2023-05-26", "close": 0.0154928, "volume": 490551.0}, {"date": "2023-05-29", "close": 0.0154928, "volume": 1032738.0}, {"date": "2023-06-05", "close": 0.0164611, "volume": 12393.0}, {"date": "2023-06-07", "close": 0.0164611, "volume": 297428.0}, {"date": "2023-06-13", "close": 0.0154928, "volume": 197863.0}, {"date": "2023-06-14", "close": 0.0154928, "volume": 3821.0}, {"date": "2023-06-15", "close": 0.0154928, "volume": 73325.0}, {"date": "2023-06-16", "close": 0.0164611, "volume": 108351.0}, {"date": "2023-06-22", "close": 0.0145245, "volume": 70487.0}, {"date": "2023-06-23", "close": 0.0145245, "volume": 154911.0}, {"date": "2023-06-26", "close": 0.0145245, "volume": 154911.0}, {"date": "2023-06-27", "close": 0.0135562, "volume": 892273.0}, {"date": "2023-06-28", "close": 0.0145245, "volume": 352851.0}, {"date": "2023-06-29", "close": 0.0135562, "volume": 2855210.0}, {"date": "2023-06-30", "close": 0.0145245, "volume": 516368.0}, {"date": "2023-07-04", "close": 0.0145245, "volume": 303624.0}, {"date": "2023-07-06", "close": 0.0145245, "volume": 231344.0}, {"date": "2023-07-10", "close": 0.0145245, "volume": 56801.0}, {"date": "2023-07-11", "close": 0.0125879, "volume": 642410.0}, {"date": "2023-07-12", "close": 0.0135562, "volume": 201384.0}, {"date": "2023-07-17", "close": 0.0145245, "volume": 33048.0}, {"date": "2023-07-18", "close": 0.0154928, "volume": 314083.0}, {"date": "2023-07-20", "close": 0.0154928, "volume": 438914.0}, {"date": "2023-07-21", "close": 0.0145245, "volume": 320149.0}, {"date": "2023-07-24", "close": 0.0145245, "volume": 413095.0}, {"date": "2023-07-26", "close": 0.0174294, "volume": 1868068.0}, {"date": "2023-07-31", "close": 0.0145245, "volume": 109016.0}, {"date": "2023-08-01", "close": 0.0164611, "volume": 1261876.0}, {"date": "2023-08-02", "close": 0.0135562, "volume": 453785.0}, {"date": "2023-08-03", "close": 0.0135562, "volume": 2989442.0}, {"date": "2023-08-04", "close": 0.0135562, "volume": 1122970.0}, {"date": "2023-08-07", "close": 0.0145245, "volume": 33696.0}, {"date": "2023-08-08", "close": 0.0135562, "volume": 752175.0}, {"date": "2023-08-10", "close": 0.0135562, "volume": 30982.0}, {"date": "2023-08-11", "close": 0.0135562, "volume": 1262235.0}, {"date": "2023-08-14", "close": 0.0135562, "volume": 1756.0}, {"date": "2023-08-15", "close": 0.0125879, "volume": 1644611.0}, {"date": "2023-08-16", "close": 0.0125879, "volume": 238226.0}, {"date": "2023-08-17", "close": 0.0125879, "volume": 103274.0}, {"date": "2023-08-18", "close": 0.0125879, "volume": 206548.0}, {"date": "2023-08-21", "close": 0.0125879, "volume": 758188.0}, {"date": "2023-08-22", "close": 0.0135562, "volume": 36146.0}, {"date": "2023-08-23", "close": 0.0125879, "volume": 46103.0}, {"date": "2023-08-28", "close": 0.0125879, "volume": 129764.0}, {"date": "2023-08-30", "close": 0.0116196, "volume": 119901.0}, {"date": "2023-08-31", "close": 0.0135562, "volume": 94399.0}, {"date": "2023-09-01", "close": 0.0125879, "volume": 44408.0}, {"date": "2023-09-05", "close": 0.0116196, "volume": 516369.0}, {"date": "2023-09-06", "close": 0.0116196, "volume": 258184.0}, {"date": "2023-09-08", "close": 0.0116196, "volume": 124490.0}, {"date": "2023-09-15", "close": 0.0125879, "volume": 136630.0}, {"date": "2023-09-21", "close": 0.0135562, "volume": 1335984.0}, {"date": "2023-09-22", "close": 0.0145245, "volume": 464732.0}, {"date": "2023-09-25", "close": 0.0145245, "volume": 123929.0}, {"date": "2023-09-26", "close": 0.0125879, "volume": 5164.0}, {"date": "2023-09-27", "close": 0.0125879, "volume": 528780.0}, {"date": "2023-10-03", "close": 0.0125879, "volume": 169318.0}, {"date": "2023-10-06", "close": 0.0135562, "volume": 124110.0}, {"date": "2023-10-10", "close": 0.0125879, "volume": 335742.0}, {"date": "2023-10-11", "close": 0.0116196, "volume": 508036.0}, {"date": "2023-10-13", "close": 0.0116196, "volume": 225678.0}, {"date": "2023-10-16", "close": 0.0106513, "volume": 47070.0}, {"date": "2023-10-17", "close": 0.0106513, "volume": 1170455.0}, {"date": "2023-10-18", "close": 0.0116196, "volume": 326846.0}, {"date": "2023-10-19", "close": 0.0125879, "volume": 725334.0}, {"date": "2023-10-20", "close": 0.0125879, "volume": 473381.0}, {"date": "2023-10-23", "close": 0.0125879, "volume": 2318.0}, {"date": "2023-10-25", "close": 0.0125879, "volume": 783445.0}, {"date": "2023-10-30", "close": 0.0106513, "volume": 119718.0}, {"date": "2023-10-31", "close": 0.0116196, "volume": 48357.0}, {"date": "2023-11-01", "close": 0.0116196, "volume": 118903.0}, {"date": "2023-11-06", "close": 0.0106513, "volume": 342249.0}, {"date": "2023-11-07", "close": 0.0106513, "volume": 273779.0}, {"date": "2023-11-08", "close": 0.009683, "volume": 1.0}, {"date": "2023-11-09", "close": 0.0116196, "volume": 156205.0}, {"date": "2023-11-13", "close": 0.0106513, "volume": 52931.0}, {"date": "2023-11-15", "close": 0.0125879, "volume": 428052.0}, {"date": "2023-11-16", "close": 0.0116196, "volume": 593965.0}, {"date": "2023-11-20", "close": 0.0116196, "volume": 532720.0}, {"date": "2023-11-21", "close": 0.0116196, "volume": 312403.0}, {"date": "2023-11-22", "close": 0.0125879, "volume": 932726.0}, {"date": "2023-12-01", "close": 0.0116196, "volume": 467211.0}, {"date": "2023-12-04", "close": 0.0125879, "volume": 560627.0}, {"date": "2023-12-05", "close": 0.0125879, "volume": 43375.0}, {"date": "2023-12-07", "close": 0.0106513, "volume": 811820.0}, {"date": "2023-12-08", "close": 0.0106513, "volume": 486006.0}, {"date": "2023-12-12", "close": 0.0106513, "volume": 2.0}, {"date": "2023-12-13", "close": 0.0106513, "volume": 341742.0}, {"date": "2023-12-15", "close": 0.0116196, "volume": 408035.0}, {"date": "2023-12-18", "close": 0.0106513, "volume": 558401.0}, {"date": "2023-12-19", "close": 0.0106513, "volume": 242610.0}, {"date": "2023-12-20", "close": 0.0106513, "volume": 27490.0}, {"date": "2023-12-21", "close": 0.0106513, "volume": 206548.0}, {"date": "2023-12-28", "close": 0.009683, "volume": 211505.0}, {"date": "2023-12-29", "close": 0.0106513, "volume": 608613.0}, {"date": "2024-01-02", "close": 0.0116196, "volume": 309821.0}, {"date": "2024-01-03", "close": 0.0106513, "volume": 335640.0}, {"date": "2024-01-05", "close": 0.009683, "volume": 98419.0}, {"date": "2024-01-11", "close": 0.0106513, "volume": 925333.0}, {"date": "2024-01-17", "close": 0.009683, "volume": 3257666.0}, {"date": "2024-01-18", "close": 0.0106513, "volume": 1012083.0}, {"date": "2024-01-22", "close": 0.009683, "volume": 467168.0}, {"date": "2024-01-23", "close": 0.009683, "volume": 697092.0}, {"date": "2024-01-25", "close": 0.009683, "volume": 688182.0}, {"date": "2024-01-29", "close": 0.0116196, "volume": 1549107.0}, {"date": "2024-01-30", "close": 0.0135562, "volume": 2305025.0}, {"date": "2024-01-31", "close": 0.0135562, "volume": 38379.0}, {"date": "2024-02-01", "close": 0.0116196, "volume": 1032738.0}, {"date": "2024-02-05", "close": 0.0106513, "volume": 23030.0}, {"date": "2024-02-06", "close": 0.0106513, "volume": 99135.0}, {"date": "2024-02-07", "close": 0.0106513, "volume": 103274.0}, {"date": "2024-02-08", "close": 0.0106513, "volume": 46515.0}, {"date": "2024-02-09", "close": 0.0106513, "volume": 722916.0}, {"date": "2024-02-12", "close": 0.0106513, "volume": 50604.0}, {"date": "2024-02-13", "close": 0.0106513, "volume": 382579.0}, {"date": "2024-02-14", "close": 0.0106513, "volume": 392239.0}, {"date": "2024-02-15", "close": 0.009683, "volume": 300822.0}, {"date": "2024-02-16", "close": 0.009683, "volume": 6088.0}, {"date": "2024-02-21", "close": 0.009683, "volume": 526712.0}, {"date": "2024-02-22", "close": 0.009683, "volume": 51637.0}, {"date": "2024-02-23", "close": 0.009683, "volume": 309821.0}, {"date": "2024-02-26", "close": 0.0116196, "volume": 565259.0}, {"date": "2024-02-28", "close": 0.0106513, "volume": 255152.0}, {"date": "2024-03-01", "close": 0.0116196, "volume": 103274.0}, {"date": "2024-03-04", "close": 0.0125879, "volume": 119206.0}, {"date": "2024-03-05", "close": 0.0116196, "volume": 206548.0}, {"date": "2024-03-06", "close": 0.009683, "volume": 807379.0}, {"date": "2024-03-08", "close": 0.0106513, "volume": 103248.0}, {"date": "2024-03-19", "close": 0.0106513, "volume": 19364.0}, {"date": "2024-03-25", "close": 0.0106513, "volume": 775027.0}, {"date": "2024-03-26", "close": 0.009683, "volume": 103274.0}, {"date": "2024-03-27", "close": 0.0106513, "volume": 1406695.0}, {"date": "2024-04-03", "close": 0.0106513, "volume": 79521.0}, {"date": "2024-04-05", "close": 0.0106513, "volume": 268018.0}, {"date": "2024-04-09", "close": 0.0106513, "volume": 616078.0}, {"date": "2024-04-10", "close": 0.0106513, "volume": 273809.0}, {"date": "2024-04-11", "close": 0.0106513, "volume": 40228.0}, {"date": "2024-04-17", "close": 0.0106513, "volume": 124417.0}, {"date": "2024-04-19", "close": 0.0106513, "volume": 177209.0}, {"date": "2024-04-22", "close": 0.0106513, "volume": 413095.0}, {"date": "2024-04-23", "close": 0.0106513, "volume": 695377.0}, {"date": "2024-04-24", "close": 0.009683, "volume": 413095.0}, {"date": "2024-04-26", "close": 0.009683, "volume": 85.0}, {"date": "2024-04-29", "close": 0.0106513, "volume": 696065.0}, {"date": "2024-04-30", "close": 0.0106513, "volume": 355667.0}, {"date": "2024-05-01", "close": 0.009683, "volume": 1225653.0}, {"date": "2024-05-02", "close": 0.0106513, "volume": 120624.0}, {"date": "2024-05-06", "close": 0.0125879, "volume": 1681931.0}, {"date": "2024-05-09", "close": 0.0125879, "volume": 887254.0}, {"date": "2024-05-10", "close": 0.0135562, "volume": 2845756.0}, {"date": "2024-05-13", "close": 0.0145245, "volume": 669639.0}, {"date": "2024-05-15", "close": 0.0154928, "volume": 1910436.0}, {"date": "2024-05-17", "close": 0.0135562, "volume": 907326.0}, {"date": "2024-05-20", "close": 0.0135562, "volume": 71646.0}, {"date": "2024-05-21", "close": 0.0154928, "volume": 2769112.0}, {"date": "2024-05-22", "close": 0.0154928, "volume": 1050862.0}, {"date": "2024-05-23", "close": 0.0135562, "volume": 414872.0}, {"date": "2024-05-24", "close": 0.0135562, "volume": 103274.0}, {"date": "2024-05-27", "close": 0.0125879, "volume": 86750.0}, {"date": "2024-05-28", "close": 0.0154928, "volume": 5082798.0}, {"date": "2024-05-29", "close": 0.0164611, "volume": 103274.0}, {"date": "2024-05-30", "close": 0.0164611, "volume": 493168.0}, {"date": "2024-05-31", "close": 0.0164611, "volume": 19364.0}, {"date": "2024-06-03", "close": 0.0164611, "volume": 206548.0}, {"date": "2024-06-04", "close": 0.0135562, "volume": 20655.0}, {"date": "2024-06-05", "close": 0.0145245, "volume": 283468.0}, {"date": "2024-06-06", "close": 0.0154928, "volume": 113066.0}, {"date": "2024-06-12", "close": 0.0135562, "volume": 533539.0}, {"date": "2024-06-13", "close": 0.0135562, "volume": 2170459.0}, {"date": "2024-06-17", "close": 0.0125879, "volume": 87385.0}, {"date": "2024-06-18", "close": 0.0125879, "volume": 361458.0}, {"date": "2024-06-19", "close": 0.0116196, "volume": 139785.0}, {"date": "2024-06-20", "close": 0.0116196, "volume": 544002.0}, {"date": "2024-06-21", "close": 0.0116196, "volume": 111536.0}, {"date": "2024-06-25", "close": 0.0106513, "volume": 1626304.0}, {"date": "2024-06-26", "close": 0.0106513, "volume": 706328.0}, {"date": "2024-06-28", "close": 0.0125879, "volume": 1046277.0}, {"date": "2024-07-03", "close": 0.0145245, "volume": 260136.0}, {"date": "2024-07-05", "close": 0.0125879, "volume": 206548.0}, {"date": "2024-07-09", "close": 0.0116196, "volume": 206548.0}, {"date": "2024-07-10", "close": 0.0106513, "volume": 805115.0}, {"date": "2024-07-11", "close": 0.0125879, "volume": 530301.0}, {"date": "2024-07-16", "close": 0.0106513, "volume": 206548.0}, {"date": "2024-07-17", "close": 0.0125879, "volume": 288655.0}, {"date": "2024-07-18", "close": 0.0106513, "volume": 1488759.0}, {"date": "2024-07-25", "close": 0.0116196, "volume": 361881.0}, {"date": "2024-07-31", "close": 0.0106513, "volume": 1962202.0}, {"date": "2024-08-02", "close": 0.0106513, "volume": 458709.0}, {"date": "2024-08-05", "close": 0.0106513, "volume": 175041.0}, {"date": "2024-08-07", "close": 0.0116196, "volume": 312735.0}, {"date": "2024-08-08", "close": 0.0106513, "volume": 26939.0}, {"date": "2024-08-12", "close": 0.0106513, "volume": 51637.0}, {"date": "2024-08-14", "close": 0.0106513, "volume": 51637.0}, {"date": "2024-08-22", "close": 0.0106513, "volume": 248073.0}, {"date": "2024-08-26", "close": 0.0106513, "volume": 169314.0}, {"date": "2024-08-27", "close": 0.0106513, "volume": 61778.0}, {"date": "2024-08-28", "close": 0.0106513, "volume": 1122231.0}, {"date": "2024-08-30", "close": 0.0106513, "volume": 2401711.0}, {"date": "2024-09-02", "close": 0.0106513, "volume": 103274.0}, {"date": "2024-09-03", "close": 0.0106513, "volume": 215903.0}, {"date": "2024-09-04", "close": 0.009683, "volume": 564250.0}, {"date": "2024-09-06", "close": 0.009683, "volume": 16421.0}, {"date": "2024-09-11", "close": 0.009683, "volume": 650740.0}, {"date": "2024-09-12", "close": 0.009683, "volume": 154911.0}, {"date": "2024-09-13", "close": 0.0087147, "volume": 358559.0}, {"date": "2024-09-18", "close": 0.0106513, "volume": 46969.0}, {"date": "2024-09-19", "close": 0.009683, "volume": 488830.0}, {"date": "2024-09-20", "close": 0.009683, "volume": 130813.0}, {"date": "2024-09-26", "close": 0.0106513, "volume": 435679.0}, {"date": "2024-09-27", "close": 0.0106513, "volume": 590329.0}, {"date": "2024-10-01", "close": 0.0106513, "volume": 545492.0}, {"date": "2024-10-07", "close": 0.0087147, "volume": 8765297.0}, {"date": "2024-10-08", "close": 0.0077464, "volume": 702365.0}, {"date": "2024-10-09", "close": 0.0087147, "volume": 692677.0}, {"date": "2024-10-11", "close": 0.009, "volume": 255556.0}, {"date": "2024-10-14", "close": 0.009, "volume": 1007146.0}, {"date": "2024-10-15", "close": 0.008, "volume": 105263.0}, {"date": "2024-10-16", "close": 0.008, "volume": 305000.0}, {"date": "2024-10-18", "close": 0.008, "volume": 5000.0}, {"date": "2024-10-21", "close": 0.008, "volume": 356075.0}, {"date": "2024-10-24", "close": 0.008, "volume": 30000.0}, {"date": "2024-10-25", "close": 0.008, "volume": 2095583.0}, {"date": "2024-10-28", "close": 0.009, "volume": 524445.0}, {"date": "2024-11-05", "close": 0.009, "volume": 260000.0}, {"date": "2024-11-06", "close": 0.008, "volume": 169000.0}, {"date": "2024-11-08", "close": 0.008, "volume": 25000.0}, {"date": "2024-11-11", "close": 0.0085, "volume": 686.0}, {"date": "2024-11-12", "close": 0.009, "volume": 688000.0}, {"date": "2024-11-13", "close": 0.008, "volume": 2326991.0}, {"date": "2024-11-15", "close": 0.008, "volume": 500000.0}, {"date": "2024-11-18", "close": 0.008, "volume": 45464.0}, {"date": "2024-11-19", "close": 0.008, "volume": 1168454.0}, {"date": "2024-11-20", "close": 0.008, "volume": 340000.0}, {"date": "2024-11-21", "close": 0.0085, "volume": 15463.0}, {"date": "2024-11-25", "close": 0.01, "volume": 8510055.0}, {"date": "2024-11-26", "close": 0.011, "volume": 1072863.0}, {"date": "2024-11-27", "close": 0.011, "volume": 1490831.0}, {"date": "2024-11-29", "close": 0.011, "volume": 500000.0}, {"date": "2024-12-03", "close": 0.01, "volume": 600000.0}, {"date": "2024-12-04", "close": 0.012, "volume": 3580920.0}, {"date": "2024-12-05", "close": 0.011, "volume": 1364253.0}, {"date": "2024-12-06", "close": 0.011, "volume": 100000.0}, {"date": "2024-12-09", "close": 0.01, "volume": 1302020.0}, {"date": "2024-12-11", "close": 0.009, "volume": 603341.0}, {"date": "2024-12-12", "close": 0.009, "volume": 690699.0}, {"date": "2024-12-13", "close": 0.01, "volume": 2151100.0}, {"date": "2024-12-17", "close": 0.009, "volume": 500000.0}, {"date": "2024-12-18", "close": 0.009, "volume": 338954.0}, {"date": "2024-12-19", "close": 0.008, "volume": 10274470.0}, {"date": "2024-12-20", "close": 0.009, "volume": 2130555.0}, {"date": "2024-12-23", "close": 0.008, "volume": 2842049.0}, {"date": "2024-12-24", "close": 0.008, "volume": 1300000.0}, {"date": "2024-12-27", "close": 0.009, "volume": 106281.0}, {"date": "2024-12-31", "close": 0.008, "volume": 50000.0}, {"date": "2025-01-02", "close": 0.008, "volume": 114600.0}, {"date": "2025-01-03", "close": 0.009, "volume": 60000.0}, {"date": "2025-01-06", "close": 0.008, "volume": 1680000.0}, {"date": "2025-01-08", "close": 0.008, "volume": 10000.0}, {"date": "2025-01-10", "close": 0.008, "volume": 160729.0}, {"date": "2025-01-13", "close": 0.008, "volume": 376981.0}, {"date": "2025-01-14", "close": 0.008, "volume": 155556.0}, {"date": "2025-01-15", "close": 0.008, "volume": 1712500.0}, {"date": "2025-01-16", "close": 0.008, "volume": 2437566.0}, {"date": "2025-01-17", "close": 0.008, "volume": 35246.0}, {"date": "2025-01-23", "close": 0.024, "volume": 145701815.0}, {"date": "2025-01-24", "close": 0.034, "volume": 89774735.0}, {"date": "2025-01-28", "close": 0.043, "volume": 76440760.0}, {"date": "2025-01-29", "close": 0.041, "volume": 31268315.0}, {"date": "2025-01-30", "close": 0.035, "volume": 17737170.0}, {"date": "2025-01-31", "close": 0.039, "volume": 10807370.0}, {"date": "2025-02-03", "close": 0.035, "volume": 14662444.0}, {"date": "2025-02-04", "close": 0.04, "volume": 11124435.0}, {"date": "2025-02-05", "close": 0.047, "volume": 27897900.0}, {"date": "2025-02-06", "close": 0.057, "volume": 67631218.0}, {"date": "2025-02-07", "close": 0.056, "volume": 23221174.0}, {"date": "2025-02-10", "close": 0.049, "volume": 20179414.0}, {"date": "2025-02-11", "close": 0.043, "volume": 12756905.0}, {"date": "2025-02-12", "close": 0.039, "volume": 10556615.0}, {"date": "2025-02-13", "close": 0.042, "volume": 13086755.0}, {"date": "2025-02-14", "close": 0.04, "volume": 2465457.0}, {"date": "2025-02-17", "close": 0.043, "volume": 6011287.0}, {"date": "2025-02-20", "close": 0.039, "volume": 10705238.0}, {"date": "2025-02-21", "close": 0.04, "volume": 3553449.0}, {"date": "2025-02-24", "close": 0.037, "volume": 9331339.0}, {"date": "2025-02-25", "close": 0.036, "volume": 7817986.0}, {"date": "2025-02-26", "close": 0.038, "volume": 2671121.0}, {"date": "2025-02-27", "close": 0.034, "volume": 5593806.0}, {"date": "2025-02-28", "close": 0.035, "volume": 5465595.0}, {"date": "2025-03-03", "close": 0.033, "volume": 9980734.0}, {"date": "2025-03-04", "close": 0.033, "volume": 3751927.0}, {"date": "2025-03-05", "close": 0.037, "volume": 11597202.0}, {"date": "2025-03-06", "close": 0.039, "volume": 12469576.0}, {"date": "2025-03-07", "close": 0.038, "volume": 4523297.0}, {"date": "2025-03-10", "close": 0.046, "volume": 11820532.0}, {"date": "2025-03-11", "close": 0.042, "volume": 7169271.0}, {"date": "2025-03-12", "close": 0.042, "volume": 2224819.0}, {"date": "2025-03-13", "close": 0.042, "volume": 9115000.0}, {"date": "2025-03-14", "close": 0.042, "volume": 6964882.0}, {"date": "2025-03-17", "close": 0.048, "volume": 12040345.0}, {"date": "2025-03-18", "close": 0.052, "volume": 20875425.0}, {"date": "2025-03-19", "close": 0.05, "volume": 8449740.0}, {"date": "2025-03-20", "close": 0.059, "volume": 13333243.0}, {"date": "2025-03-21", "close": 0.056, "volume": 17028350.0}, {"date": "2025-03-24", "close": 0.056, "volume": 7225248.0}, {"date": "2025-03-25", "close": 0.055, "volume": 3340700.0}, {"date": "2025-03-26", "close": 0.061, "volume": 13467544.0}, {"date": "2025-03-27", "close": 0.056, "volume": 11274483.0}, {"date": "2025-03-28", "close": 0.054, "volume": 6474949.0}, {"date": "2025-03-31", "close": 0.052, "volume": 4140151.0}, {"date": "2025-04-01", "close": 0.053, "volume": 3507342.0}, {"date": "2025-04-02", "close": 0.053, "volume": 2010277.0}, {"date": "2025-04-03", "close": 0.053, "volume": 4803459.0}, {"date": "2025-04-04", "close": 0.059, "volume": 7252772.0}, {"date": "2025-04-07", "close": 0.049, "volume": 11608242.0}, {"date": "2025-04-08", "close": 0.049, "volume": 7415435.0}, {"date": "2025-04-09", "close": 0.047, "volume": 4270303.0}, {"date": "2025-04-10", "close": 0.051, "volume": 6835521.0}, {"date": "2025-04-11", "close": 0.051, "volume": 2046308.0}, {"date": "2025-04-14", "close": 0.054, "volume": 4313171.0}, {"date": "2025-04-15", "close": 0.055, "volume": 2192851.0}, {"date": "2025-04-16", "close": 0.053, "volume": 2223457.0}, {"date": "2025-04-17", "close": 0.052, "volume": 2610747.0}, {"date": "2025-04-22", "close": 0.05, "volume": 3058693.0}, {"date": "2025-04-23", "close": 0.052, "volume": 2428934.0}, {"date": "2025-04-24", "close": 0.055, "volume": 3905790.0}, {"date": "2025-04-28", "close": 0.05, "volume": 2096179.0}, {"date": "2025-04-29", "close": 0.056, "volume": 1829759.0}, {"date": "2025-04-30", "close": 0.06, "volume": 25972492.0}, {"date": "2025-05-01", "close": 0.056, "volume": 8819341.0}, {"date": "2025-05-02", "close": 0.055, "volume": 4813553.0}, {"date": "2025-05-05", "close": 0.053, "volume": 3095119.0}, {"date": "2025-05-06", "close": 0.054, "volume": 3346292.0}, {"date": "2025-05-07", "close": 0.051, "volume": 3004175.0}, {"date": "2025-05-08", "close": 0.052, "volume": 2543109.0}, {"date": "2025-05-09", "close": 0.053, "volume": 1264821.0}, {"date": "2025-05-12", "close": 0.052, "volume": 1386230.0}, {"date": "2025-05-13", "close": 0.053, "volume": 1184828.0}, {"date": "2025-05-14", "close": 0.057, "volume": 5349815.0}, {"date": "2025-05-15", "close": 0.055, "volume": 7904006.0}, {"date": "2025-05-16", "close": 0.054, "volume": 1455341.0}, {"date": "2025-05-19", "close": 0.052, "volume": 7419429.0}, {"date": "2025-05-20", "close": 0.052, "volume": 2859672.0}, {"date": "2025-05-21", "close": 0.049, "volume": 5302764.0}, {"date": "2025-05-22", "close": 0.053, "volume": 1275121.0}, {"date": "2025-05-23", "close": 0.051, "volume": 4795405.0}, {"date": "2025-05-26", "close": 0.054, "volume": 2349824.0}, {"date": "2025-05-27", "close": 0.058, "volume": 2197580.0}, {"date": "2025-05-28", "close": 0.056, "volume": 661949.0}, {"date": "2025-05-29", "close": 0.054, "volume": 879064.0}, {"date": "2025-05-30", "close": 0.051, "volume": 1491325.0}, {"date": "2025-06-02", "close": 0.052, "volume": 2358495.0}, {"date": "2025-06-03", "close": 0.052, "volume": 525918.0}, {"date": "2025-06-04", "close": 0.055, "volume": 1031096.0}, {"date": "2025-06-05", "close": 0.059, "volume": 8756545.0}, {"date": "2025-06-06", "close": 0.055, "volume": 3251933.0}, {"date": "2025-06-10", "close": 0.059, "volume": 2267796.0}, {"date": "2025-06-11", "close": 0.06, "volume": 2902938.0}, {"date": "2025-06-12", "close": 0.06, "volume": 1647688.0}, {"date": "2025-06-13", "close": 0.056, "volume": 4057604.0}, {"date": "2025-06-16", "close": 0.055, "volume": 1134093.0}, {"date": "2025-06-17", "close": 0.054, "volume": 897370.0}, {"date": "2025-06-18", "close": 0.055, "volume": 2062053.0}, {"date": "2025-06-19", "close": 0.054, "volume": 1126389.0}, {"date": "2025-06-20", "close": 0.064, "volume": 6926463.0}, {"date": "2025-06-23", "close": 0.058, "volume": 2210943.0}, {"date": "2025-06-24", "close": 0.056, "volume": 1912650.0}, {"date": "2025-06-25", "close": 0.055, "volume": 3271273.0}, {"date": "2025-06-26", "close": 0.057, "volume": 1600281.0}, {"date": "2025-06-27", "close": 0.062, "volume": 2792641.0}, {"date": "2025-06-30", "close": 0.059, "volume": 1693774.0}, {"date": "2025-07-01", "close": 0.059, "volume": 2010024.0}, {"date": "2025-07-02", "close": 0.054, "volume": 5879393.0}, {"date": "2025-07-03", "close": 0.054, "volume": 1351434.0}, {"date": "2025-07-04", "close": 0.054, "volume": 1055277.0}, {"date": "2025-07-07", "close": 0.054, "volume": 3138604.0}, {"date": "2025-07-08", "close": 0.052, "volume": 1257978.0}, {"date": "2025-07-09", "close": 0.054, "volume": 1238228.0}, {"date": "2025-07-10", "close": 0.053, "volume": 873779.0}, {"date": "2025-07-11", "close": 0.052, "volume": 7085164.0}, {"date": "2025-07-14", "close": 0.054, "volume": 2014396.0}, {"date": "2025-07-15", "close": 0.054, "volume": 909009.0}, {"date": "2025-07-16", "close": 0.054, "volume": 766494.0}, {"date": "2025-07-17", "close": 0.056, "volume": 4174599.0}, {"date": "2025-07-18", "close": 0.057, "volume": 2691023.0}, {"date": "2025-07-21", "close": 0.049, "volume": 16509392.0}, {"date": "2025-07-22", "close": 0.043, "volume": 4076826.0}, {"date": "2025-07-23", "close": 0.044, "volume": 3963470.0}, {"date": "2025-07-24", "close": 0.042, "volume": 6739397.0}, {"date": "2025-07-25", "close": 0.045, "volume": 2747298.0}, {"date": "2025-07-28", "close": 0.042, "volume": 2813220.0}, {"date": "2025-07-29", "close": 0.041, "volume": 1879201.0}, {"date": "2025-07-30", "close": 0.045, "volume": 1253019.0}, {"date": "2025-07-31", "close": 0.043, "volume": 617970.0}, {"date": "2025-08-01", "close": 0.041, "volume": 1428950.0}, {"date": "2025-08-04", "close": 0.043, "volume": 1336446.0}, {"date": "2025-08-05", "close": 0.043, "volume": 2033352.0}, {"date": "2025-08-06", "close": 0.0425, "volume": 2870634.0}, {"date": "2025-08-07", "close": 0.042, "volume": 1168489.0}, {"date": "2025-08-08", "close": 0.042, "volume": 2810711.0}, {"date": "2025-08-11", "close": 0.041, "volume": 2092586.0}, {"date": "2025-08-12", "close": 0.041, "volume": 2739008.0}, {"date": "2025-08-13", "close": 0.043, "volume": 1613210.0}, {"date": "2025-08-14", "close": 0.043, "volume": 1574387.0}, {"date": "2025-08-15", "close": 0.044, "volume": 813576.0}, {"date": "2025-08-18", "close": 0.042, "volume": 5341767.0}, {"date": "2025-08-19", "close": 0.038, "volume": 4769757.0}, {"date": "2025-08-20", "close": 0.037, "volume": 1523539.0}, {"date": "2025-08-21", "close": 0.038, "volume": 2411454.0}, {"date": "2025-08-22", "close": 0.038, "volume": 3933149.0}, {"date": "2025-08-25", "close": 0.036, "volume": 3539010.0}, {"date": "2025-08-26", "close": 0.035, "volume": 3806774.0}, {"date": "2025-08-27", "close": 0.038, "volume": 4075912.0}, {"date": "2025-08-28", "close": 0.034, "volume": 12025723.0}, {"date": "2025-08-29", "close": 0.035, "volume": 4290048.0}, {"date": "2025-09-01", "close": 0.036, "volume": 3549476.0}, {"date": "2025-09-02", "close": 0.035, "volume": 1777573.0}, {"date": "2025-09-03", "close": 0.035, "volume": 488840.0}, {"date": "2025-09-04", "close": 0.034, "volume": 880173.0}, {"date": "2025-09-05", "close": 0.036, "volume": 1222050.0}, {"date": "2025-09-08", "close": 0.036, "volume": 960471.0}, {"date": "2025-09-09", "close": 0.035, "volume": 1649124.0}, {"date": "2025-09-10", "close": 0.034, "volume": 435526.0}, {"date": "2025-09-11", "close": 0.035, "volume": 3073305.0}, {"date": "2025-09-12", "close": 0.035, "volume": 817978.0}, {"date": "2025-09-15", "close": 0.037, "volume": 697980.0}, {"date": "2025-09-16", "close": 0.038, "volume": 2400402.0}, {"date": "2025-09-17", "close": 0.042, "volume": 5131675.0}, {"date": "2025-09-18", "close": 0.042, "volume": 2738440.0}, {"date": "2025-09-19", "close": 0.042, "volume": 1105839.0}, {"date": "2025-09-22", "close": 0.038, "volume": 5228917.0}, {"date": "2025-09-23", "close": 0.037, "volume": 987252.0}, {"date": "2025-09-24", "close": 0.038, "volume": 1048620.0}, {"date": "2025-09-25", "close": 0.038, "volume": 3230184.0}, {"date": "2025-09-26", "close": 0.038, "volume": 1857078.0}, {"date": "2025-09-29", "close": 0.038, "volume": 2684934.0}, {"date": "2025-09-30", "close": 0.037, "volume": 2662182.0}, {"date": "2025-10-01", "close": 0.036, "volume": 2636995.0}, {"date": "2025-10-02", "close": 0.038, "volume": 2094516.0}, {"date": "2025-10-03", "close": 0.04, "volume": 3569181.0}, {"date": "2025-10-06", "close": 0.039, "volume": 2364873.0}, {"date": "2025-10-07", "close": 0.038, "volume": 1144966.0}, {"date": "2025-10-08", "close": 0.037, "volume": 2952458.0}, {"date": "2025-10-09", "close": 0.038, "volume": 169499.0}, {"date": "2025-10-10", "close": 0.041, "volume": 2940781.0}, {"date": "2025-10-13", "close": 0.04, "volume": 1998920.0}, {"date": "2025-10-14", "close": 0.041, "volume": 1504441.0}, {"date": "2025-10-15", "close": 0.042, "volume": 1402700.0}, {"date": "2025-10-16", "close": 0.046, "volume": 5448454.0}, {"date": "2025-10-17", "close": 0.043, "volume": 2542537.0}, {"date": "2025-10-20", "close": 0.043, "volume": 1960439.0}, {"date": "2025-10-21", "close": 0.044, "volume": 1643081.0}, {"date": "2025-10-22", "close": 0.041, "volume": 1285078.0}, {"date": "2025-10-23", "close": 0.04, "volume": 1733698.0}, {"date": "2025-10-24", "close": 0.042, "volume": 446300.0}, {"date": "2025-10-27", "close": 0.043, "volume": 2583442.0}, {"date": "2025-10-28", "close": 0.04, "volume": 4009093.0}, {"date": "2025-10-29", "close": 0.041, "volume": 1635987.0}, {"date": "2025-10-30", "close": 0.041, "volume": 1603215.0}, {"date": "2025-10-31", "close": 0.04, "volume": 957763.0}, {"date": "2025-11-03", "close": 0.039, "volume": 2336872.0}, {"date": "2025-11-04", "close": 0.039, "volume": 1276630.0}, {"date": "2025-11-05", "close": 0.037, "volume": 3359084.0}, {"date": "2025-11-06", "close": 0.037, "volume": 60364.0}, {"date": "2025-11-07", "close": 0.038, "volume": 284922.0}, {"date": "2025-11-10", "close": 0.039, "volume": 271205.0}, {"date": "2025-11-11", "close": 0.038, "volume": 313302.0}, {"date": "2025-11-12", "close": 0.039, "volume": 4501488.0}, {"date": "2025-11-13", "close": 0.04, "volume": 4087151.0}, {"date": "2025-11-14", "close": 0.044, "volume": 3520825.0}, {"date": "2025-11-17", "close": 0.044, "volume": 3111312.0}, {"date": "2025-11-18", "close": 0.04, "volume": 2873771.0}, {"date": "2025-11-19", "close": 0.04, "volume": 2441804.0}, {"date": "2025-11-20", "close": 0.041, "volume": 353367.0}, {"date": "2025-11-21", "close": 0.037, "volume": 3819724.0}, {"date": "2025-11-24", "close": 0.041, "volume": 1365130.0}, {"date": "2025-11-25", "close": 0.047, "volume": 4817237.0}, {"date": "2025-11-26", "close": 0.049, "volume": 5913256.0}, {"date": "2025-11-27", "close": 0.05, "volume": 3384709.0}, {"date": "2025-11-28", "close": 0.052, "volume": 1489230.0}, {"date": "2025-12-01", "close": 0.06, "volume": 6795108.0}, {"date": "2025-12-02", "close": 0.057, "volume": 7598413.0}, {"date": "2025-12-05", "close": 0.055, "volume": 7864737.0}, {"date": "2025-12-08", "close": 0.056, "volume": 2796699.0}, {"date": "2025-12-09", "close": 0.058, "volume": 1871610.0}, {"date": "2025-12-10", "close": 0.055, "volume": 1674936.0}, {"date": "2025-12-11", "close": 0.051, "volume": 5254890.0}, {"date": "2025-12-12", "close": 0.049, "volume": 7917971.0}, {"date": "2025-12-15", "close": 0.0475, "volume": 6489578.0}, {"date": "2025-12-16", "close": 0.046, "volume": 1122854.0}, {"date": "2025-12-17", "close": 0.05, "volume": 1893391.0}, {"date": "2025-12-18", "close": 0.047, "volume": 1764803.0}, {"date": "2025-12-19", "close": 0.05, "volume": 2218727.0}, {"date": "2025-12-22", "close": 0.05, "volume": 1666375.0}, {"date": "2025-12-23", "close": 0.049, "volume": 3036130.0}, {"date": "2025-12-24", "close": 0.047, "volume": 1513487.0}, {"date": "2025-12-29", "close": 0.048, "volume": 896450.0}, {"date": "2025-12-30", "close": 0.05, "volume": 2625145.0}, {"date": "2025-12-31", "close": 0.05, "volume": 4030040.0}, {"date": "2026-01-02", "close": 0.053, "volume": 3028046.0}, {"date": "2026-01-05", "close": 0.055, "volume": 2541818.0}, {"date": "2026-01-06", "close": 0.057, "volume": 24923856.0}, {"date": "2026-01-07", "close": 0.053, "volume": 4756629.0}, {"date": "2026-01-08", "close": 0.053, "volume": 3034942.0}, {"date": "2026-01-09", "close": 0.056, "volume": 3045797.0}, {"date": "2026-01-12", "close": 0.06, "volume": 6950158.0}, {"date": "2026-01-13", "close": 0.063, "volume": 4243899.0}, {"date": "2026-01-14", "close": 0.062, "volume": 4788552.0}, {"date": "2026-01-15", "close": 0.062, "volume": 5226479.0}, {"date": "2026-01-16", "close": 0.068, "volume": 12121050.0}, {"date": "2026-01-19", "close": 0.072, "volume": 3571961.0}, {"date": "2026-01-20", "close": 0.075, "volume": 7692212.0}, {"date": "2026-01-21", "close": 0.08, "volume": 4453445.0}, {"date": "2026-01-22", "close": 0.076, "volume": 4567080.0}, {"date": "2026-01-23", "close": 0.072, "volume": 4421168.0}, {"date": "2026-01-27", "close": 0.076, "volume": 3896327.0}, {"date": "2026-01-28", "close": 0.071, "volume": 5353692.0}, {"date": "2026-01-29", "close": 0.07, "volume": 6407485.0}, {"date": "2026-01-30", "close": 0.063, "volume": 9310842.0}, {"date": "2026-02-02", "close": 0.06, "volume": 2896471.0}, {"date": "2026-02-03", "close": 0.06, "volume": 1788331.0}, {"date": "2026-02-04", "close": 0.061, "volume": 3084883.0}, {"date": "2026-02-05", "close": 0.058, "volume": 4532207.0}, {"date": "2026-02-06", "close": 0.057, "volume": 8130776.0}, {"date": "2026-02-09", "close": 0.062, "volume": 2889907.0}, {"date": "2026-02-10", "close": 0.06, "volume": 1808121.0}, {"date": "2026-02-11", "close": 0.049, "volume": 43308008.0}, {"date": "2026-02-12", "close": 0.045, "volume": 7190480.0}, {"date": "2026-02-13", "close": 0.047, "volume": 4958908.0}, {"date": "2026-02-16", "close": 0.046, "volume": 2565670.0}, {"date": "2026-02-17", "close": 0.045, "volume": 1742115.0}, {"date": "2026-02-18", "close": 0.046, "volume": 2341307.0}, {"date": "2026-02-19", "close": 0.045, "volume": 5441644.0}, {"date": "2026-02-20", "close": 0.043, "volume": 4607753.0}, {"date": "2026-02-23", "close": 0.044, "volume": 4103248.0}, {"date": "2026-02-24", "close": 0.044, "volume": 5180304.0}, {"date": "2026-02-25", "close": 0.046, "volume": 4224778.0}, {"date": "2026-02-26", "close": 0.044, "volume": 1920302.0}, {"date": "2026-02-27", "close": 0.045, "volume": 3386427.0}, {"date": "2026-03-02", "close": 0.042, "volume": 9403362.0}, {"date": "2026-03-03", "close": 0.041, "volume": 5359462.0}, {"date": "2026-03-04", "close": 0.0445, "volume": 4855882.0}, {"date": "2026-03-05", "close": 0.045, "volume": 2737043.0}, {"date": "2026-03-06", "close": 0.043, "volume": 545586.0}, {"date": "2026-03-09", "close": 0.043, "volume": 4838295.0}, {"date": "2026-03-10", "close": 0.043, "volume": 1839628.0}, {"date": "2026-03-11", "close": 0.043, "volume": 874681.0}, {"date": "2026-03-12", "close": 0.044, "volume": 2186912.0}, {"date": "2026-03-13", "close": 0.044, "volume": 2043083.0}, {"date": "2026-03-16", "close": 0.045, "volume": 1152932.0}, {"date": "2026-03-17", "close": 0.045, "volume": 769065.0}, {"date": "2026-03-18", "close": 0.043, "volume": 771512.0}, {"date": "2026-03-19", "close": 0.041, "volume": 1812033.0}, {"date": "2026-03-20", "close": 0.044, "volume": 1669360.0}, {"date": "2026-03-23", "close": 0.039, "volume": 1747377.0}, {"date": "2026-03-24", "close": 0.038, "volume": 2488864.0}, {"date": "2026-03-25", "close": 0.04, "volume": 1656829.0}, {"date": "2026-03-26", "close": 0.04, "volume": 636321.0}, {"date": "2026-03-27", "close": 0.04, "volume": 517202.0}, {"date": "2026-03-30", "close": 0.04, "volume": 807794.0}, {"date": "2026-03-31", "close": 0.039, "volume": 472933.0}, {"date": "2026-04-01", "close": 0.04, "volume": 696942.0}, {"date": "2026-04-02", "close": 0.041, "volume": 160174.0}, {"date": "2026-04-07", "close": 0.039, "volume": 780138.0}, {"date": "2026-04-08", "close": 0.04, "volume": 746494.0}, {"date": "2026-04-09", "close": 0.04, "volume": 199296.0}, {"date": "2026-04-10", "close": 0.041, "volume": 679257.0}, {"date": "2026-04-13", "close": 0.042, "volume": 788740.0}, {"date": "2026-04-14", "close": 0.043, "volume": 1460979.0}, {"date": "2026-04-15", "close": 0.048, "volume": 4731212.0}, {"date": "2026-04-16", "close": 0.048, "volume": 1471870.0}, {"date": "2026-04-17", "close": 0.048, "volume": 1146618.0}, {"date": "2026-04-20", "close": 0.046, "volume": 568829.0}, {"date": "2026-04-21", "close": 0.044, "volume": 766150.0}, {"date": "2026-04-22", "close": 0.045, "volume": 1086869.0}, {"date": "2026-04-23", "close": 0.045, "volume": 1736563.0}, {"date": "2026-04-24", "close": 0.047, "volume": 89166.0}, {"date": "2026-04-27", "close": 0.045, "volume": 240841.0}, {"date": "2026-04-28", "close": 0.045, "volume": 499221.0}, {"date": "2026-04-29", "close": 0.045, "volume": 369255.0}, {"date": "2026-04-30", "close": 0.044, "volume": 1506935.0}, {"date": "2026-05-01", "close": 0.042, "volume": 604634.0}, {"date": "2026-05-04", "close": 0.042, "volume": 1203138.0}, {"date": "2026-05-05", "close": 0.043, "volume": 278720.0}, {"date": "2026-05-06", "close": 0.042, "volume": 2768091.0}, {"date": "2026-05-07", "close": 0.042, "volume": 2005651.0}, {"date": "2026-05-08", "close": 0.043, "volume": 330434.0}, {"date": "2026-05-11", "close": 0.042, "volume": 688478.0}, {"date": "2026-05-12", "close": 0.042, "volume": 336617.0}, {"date": "2026-05-13", "close": 0.043, "volume": 1017766.0}, {"date": "2026-05-14", "close": 0.0435, "volume": 44458.0}, {"date": "2026-05-15", "close": 0.044, "volume": 1215227.0}, {"date": "2026-05-18", "close": 0.043, "volume": 2336414.0}, {"date": "2026-05-19", "close": 0.042, "volume": 95607.0}, {"date": "2026-05-20", "close": 0.042, "volume": 2353068.0}, {"date": "2026-05-21", "close": 0.041, "volume": 279821.0}, {"date": "2026-05-22", "close": 0.043, "volume": 262848.0}, {"date": "2026-05-25", "close": 0.042, "volume": 1065879.0}, {"date": "2026-05-26", "close": 0.041, "volume": 706151.0}, {"date": "2026-05-27", "close": 0.04, "volume": 140020.0}, {"date": "2026-05-28", "close": 0.04, "volume": 263113.0}, {"date": "2026-05-29", "close": 0.044, "volume": 1117859.0}, {"date": "2026-06-01", "close": 0.042, "volume": 16164.0}, {"date": "2026-06-02", "close": 0.044, "volume": 1147474.0}, {"date": "2026-06-03", "close": 0.044, "volume": 504689.0}, {"date": "2026-06-04", "close": 0.045, "volume": 241291.0}, {"date": "2026-06-05", "close": 0.05, "volume": 3387926.0}, {"date": "2026-06-09", "close": 0.046, "volume": 1393551.0}, {"date": "2026-06-10", "close": 0.047, "volume": 791027.0}, {"date": "2026-06-11", "close": 0.051, "volume": 1380393.0}, {"date": "2026-06-12", "close": 0.05, "volume": 1895788.0}, {"date": "2026-06-15", "close": 0.051, "volume": 976691.0}, {"date": "2026-06-16", "close": 0.049, "volume": 959410.0}, {"date": "2026-06-17", "close": 0.048, "volume": 126387.0}, {"date": "2026-06-18", "close": 0.049, "volume": 239012.0}, {"date": "2026-06-19", "close": 0.05, "volume": 605621.0}, {"date": "2026-06-22", "close": 0.047, "volume": 1021941.0}, {"date": "2026-06-23", "close": 0.046, "volume": 296316.0}, {"date": "2026-06-24", "close": 0.048, "volume": 1438990.0}, {"date": "2026-06-25", "close": 0.045, "volume": 852126.0}, {"date": "2026-06-26", "close": 0.045, "volume": 503369.0}, {"date": "2026-06-29", "close": 0.045, "volume": 1643798.0}, {"date": "2026-06-30", "close": 0.04, "volume": 2093584.0}, {"date": "2026-07-01", "close": 0.041, "volume": 1861512.0}, {"date": "2026-07-02", "close": 0.042, "volume": 418505.0}, {"date": "2026-07-03", "close": 0.044, "volume": 656813.0}, {"date": "2026-07-06", "close": 0.043, "volume": 3967.0}, {"date": "2026-07-07", "close": 0.044, "volume": 649770.0}, {"date": "2026-07-08", "close": 0.044, "volume": 184280.0}, {"date": "2026-07-09", "close": 0.044, "volume": 30564.0}, {"date": "2026-07-10", "close": 0.042, "volume": 956563.0}, {"date": "2026-07-13", "close": 0.04, "volume": 319803.0}, {"date": "2026-07-14", "close": 0.041, "volume": 381019.0}, {"date": "2026-07-15", "close": 0.041, "volume": 17073.0}, {"date": "2026-07-16", "close": 0.04, "volume": 718040.0}, {"date": "2026-07-17", "close": 0.04, "volume": 656004.0}, {"date": "2026-07-20", "close": 0.039, "volume": 1653451.0}, {"date": "2026-07-21", "close": 0.038, "volume": 703281.0}, {"date": "2026-07-22", "close": 0.043, "volume": 1504008.0}, {"date": "2026-07-23", "close": 0.043, "volume": 323254.0}, {"date": "2026-07-24", "close": 0.042, "volume": 743097.0}, {"date": "2026-07-27", "close": 0.042, "volume": 310376.0}, {"date": "2026-07-28", "close": 0.041, "volume": 766075.0}, {"date": "2026-07-29", "close": 0.04, "volume": 2631123.0}, {"date": "2026-07-30", "close": 0.041, "volume": 2262576.0}, {"date": "2026-07-31", "close": 0.043, "volume": 399944.0}, {"date": "2026-08-03", "close": 0.046, "volume": 691796.0}, {"date": "2026-08-04", "close": 0.046, "volume": 336744.0}, {"date": "2026-08-05", "close": 0.047, "volume": 300452.0}, {"date": "2026-08-06", "close": 0.047, "volume": 795734.0}, {"date": "2026-08-07", "close": 0.048, "volume": 261526.0}, {"date": "2026-08-10", "close": 0.046, "volume": 339988.0}, {"date": "2026-08-11", "close": 0.048, "volume": 896592.0}, {"date": "2026-08-12", "close": 0.048, "volume": 1059079.0}, {"date": "2026-08-13", "close": 0.048, "volume": 79569.0}, {"date": "2026-08-14", "close": 0.049, "volume": 959161.0}, {"date": "2026-08-17", "close": 0.049, "volume": 678578.0}, {"date": "2026-08-18", "close": 0.048, "volume": 513496.0}, {"date": "2026-08-19", "close": 0.047, "volume": 1152160.0}, {"date": "2026-08-20", "close": 0.048, "volume": 294253.0}, {"date": "2026-08-21", "close": 0.045, "volume": 2333154.0}, {"date": "2026-08-24", "close": 0.05, "volume": 1569522.0}, {"date": "2026-08-25", "close": 0.05, "volume": 2116274.0}, {"date": "2026-08-26", "close": 0.049, "volume": 430445.0}, {"date": "2026-08-27", "close": 0.048, "volume": 1000121.0}, {"date": "2026-08-28", "close": 0.048, "volume": 679953.0}, {"date": "2026-08-31", "close": 0.049, "volume": 453427.0}, {"date": "2026-09-01", "close": 0.05, "volume": 573094.0}, {"date": "2026-09-02", "close": 0.049, "volume": 904149.0}, {"date": "2026-09-03", "close": 0.047, "volume": 1565313.0}, {"date": "2026-09-04", "close": 0.048, "volume": 270573.0}, {"date": "2026-09-07", "close": 0.046, "volume": 870614.0}], "refreshing": true}