{"ticker": "ARU", "overview": {"name": "Arafura Rare Earths Ltd", "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": "ARU", "has_prices": true, "as_of": "2026-09-07", "last": 0.195, "prev_close": 0.185, "change": 0.010000000000000009, "change_pct": 0.054054054054054106, "session_volume": 31192420.0, "vwap_5": 0.19182079844101393, "vwap_20": 0.20847325488101578, "vwap_60": 0.21428581785196674, "vwap_250": 0.2785871015858333, "high_52w": 0.385, "low_52w": 0.175, "avg_volume_20": 24994689.7, "sessions": 400, "market_cap": {"value": 1032323816.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03157072", "src": "ASX", "ticker": "ARU", "cik": "", "company": "Arafura Rare Earths Ltd", "company_raw": "Arafura Rare Earths Ltd", "who": "M Southey", "who_key": "M Southey", "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": "M Southey just moved their ARU stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157072", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10966}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Mark Southey", "notice_type": "FINAL", "direct_shares": 332140.0, "indirect_shares": 970797.0, "indirect_account": "Tervuren Pty Ltd", "pct": null, "notice_date": "2026-10-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153013-6A1351312", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Cuzzubbo", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-01", "source_url": "https://www.marketindex.com.au/asx/aru", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Moises", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-12-02", "source_url": "https://www.marketindex.com.au/asx/aru", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M. Southey", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-01-31", "source_url": "https://www.marketindex.com.au/asx/aru", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-04-07", "source_url": "https://www.marketindex.com.au/asx/aru", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-15", "source_url": "https://www.marketindex.com.au/asx/aru", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111235-6A1333946", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-13", "source_url": "https://www.marketindex.com.au/asx/aru", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-13", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110592-6A1333680", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-04", "source_url": "https://www.marketindex.com.au/asx/aru", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-02", "source_url": "https://www.marketindex.com.au/asx/aru", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-26", "source_url": "https://www.marketindex.com.au/asx/aru", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-25", "source_url": "https://www.marketindex.com.au/asx/aru", "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": "2026-02-23", "source_url": "https://www.marketindex.com.au/asx/aru", "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": "2025-12-22", "source_url": "https://www.marketindex.com.au/asx/aru", "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": "2025-12-22", "source_url": "https://www.marketindex.com.au/asx/aru", "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": "2025-12-19", "source_url": "https://www.marketindex.com.au/asx/aru", "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": "2025-12-19", "source_url": "https://www.marketindex.com.au/asx/aru", "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": "2025-12-17", "source_url": "https://www.marketindex.com.au/asx/aru", "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": "2025-12-17", "source_url": "https://www.marketindex.com.au/asx/aru", "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": "2025-12-15", "source_url": "https://www.marketindex.com.au/asx/aru", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-13", "source_url": "https://www.marketindex.com.au/asx/aru", "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": "2025-08-20", "source_url": "https://www.marketindex.com.au/asx/aru", "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": "2025-08-20", "source_url": "https://www.marketindex.com.au/asx/aru", "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": "2025-08-05", "source_url": "https://www.marketindex.com.au/asx/aru", "needs_ocr": 0}], "directors": [{"name": "Amended", "first_seen": "2017-04-07", "last_seen": "2017-04-07", "status": "past", "notices": 1}, {"name": "M. Southey", "first_seen": "2018-01-31", "last_seen": "2018-01-31", "status": "past", "notices": 1}, {"name": "C Moises", "first_seen": "2019-12-02", "last_seen": "2019-12-02", "status": "past", "notices": 1}, {"name": "D Cuzzubbo", "first_seen": "2021-11-01", "last_seen": "2021-11-01", "status": "past", "notices": 1}, {"name": "Mark Southey", "first_seen": "2026-10-26", "last_seen": "2026-10-26", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156073-6A1352796"}, {"date": "2026-10-27", "form": "Issued Capital", "title": "Application for quotation of securities - ARU", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153890-6A1351730"}, {"date": "2026-10-27", "form": "Issued Capital", "title": "Notification of cessation of securities - ARU", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153876-6A1351718"}, {"date": "2026-10-26", "form": "Security Holder Details", "title": "Final Director's Interest Notice - M Southey", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153013-6A1351312"}, {"date": "2026-10-22", "form": "Notice Of Meeting", "title": "Results of Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151800-6A1350722"}, {"date": "2026-10-22", "form": "Periodic Reports", "title": "AGM Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151685-6A1350679"}, {"date": "2026-10-22", "form": "Chairman'S Address", "title": "Chair Address", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151683-6A1350678"}, {"date": "2026-10-22", "form": "Company Administration", "title": "Appointment of Chair and Company Secretary Change", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151682-6A1350677"}, {"date": "2026-10-11", "form": "Progress Report", "title": "Arafura enters binding offtake agreement", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146992-6A1348661"}, {"date": "2026-09-22", "form": "Issued Capital", "title": "Application for quotation of securities - ARU", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138300-6A1344987"}, {"date": "2026-09-21", "form": "Other", "title": "Notice of Annual General Meeting Information", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137619-6A1344681"}, {"date": "2026-09-21", "form": "Other", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137618-6A1344680"}, {"date": "2026-09-17", "form": "Progress Report", "title": "Arafura extends binding offtake agreement", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136876-6A1344357"}, {"date": "2026-09-17", "form": "Company Administration", "title": "Resignation of Chair", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136543-6A1344205"}], "performance": {"ticker": "ARU", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2003-11-05", "close": 0.1447678, "volume": 1036142.0}, {"date": "2003-11-06", "close": 0.13029102, "volume": 281140.0}, {"date": "2003-11-07", "close": 0.13752941, "volume": 44209.0}, {"date": "2003-11-10", "close": 0.13029102, "volume": 75984.0}, {"date": "2003-11-11", "close": 0.11581424, "volume": 185124.0}, {"date": "2003-11-12", "close": 0.119433435, "volume": 171516.0}, {"date": "2003-11-13", "close": 0.12305263, "volume": 195140.0}, {"date": "2003-11-14", "close": 0.11581424, "volume": 118120.0}, {"date": "2003-11-17", "close": 0.11581424, "volume": 116739.0}, {"date": "2003-11-18", "close": 0.11581424, "volume": 58715.0}, {"date": "2003-11-19", "close": 0.112195045, "volume": 163020.0}, {"date": "2003-11-20", "close": 0.10857585, "volume": 223807.0}, {"date": "2003-11-21", "close": 0.10857585, "volume": 154040.0}, {"date": "2003-11-24", "close": 0.10857585, "volume": 224636.0}, {"date": "2003-11-25", "close": 0.11581424, "volume": 116048.0}, {"date": "2003-11-26", "close": 0.11581424, "volume": 179598.0}, {"date": "2003-11-27", "close": 0.119433435, "volume": 435180.0}, {"date": "2003-11-28", "close": 0.11581424, "volume": 263042.0}, {"date": "2003-12-01", "close": 0.11581424, "volume": 162743.0}, {"date": "2003-12-02", "close": 0.10857585, "volume": 69076.0}, {"date": "2003-12-03", "close": 0.11581424, "volume": 158875.0}, {"date": "2003-12-04", "close": 0.11581424, "volume": 44209.0}, {"date": "2003-12-05", "close": 0.11581424, "volume": 80128.0}, {"date": "2003-12-08", "close": 0.11581424, "volume": 99470.0}, {"date": "2003-12-09", "close": 0.112195045, "volume": 193413.0}, {"date": "2003-12-10", "close": 0.112195045, "volume": 198939.0}, {"date": "2003-12-11", "close": 0.11581424, "volume": 280449.0}, {"date": "2003-12-12", "close": 0.10133746, "volume": 169927.0}, {"date": "2003-12-15", "close": 0.10857585, "volume": 124337.0}, {"date": "2003-12-16", "close": 0.119433435, "volume": 283488.0}, {"date": "2003-12-17", "close": 0.119433435, "volume": 157494.0}, {"date": "2003-12-18", "close": 0.13029102, "volume": 295093.0}, {"date": "2003-12-19", "close": 0.13752941, "volume": 444160.0}, {"date": "2003-12-22", "close": 0.13752941, "volume": 100160.0}, {"date": "2003-12-23", "close": 0.13029102, "volume": 331013.0}, {"date": "2003-12-24", "close": 0.13029102, "volume": 4859.0}, {"date": "2003-12-29", "close": 0.148386995, "volume": 2019897.0}, {"date": "2003-12-30", "close": 0.13752941, "volume": 637236.0}, {"date": "2003-12-31", "close": 0.13752941, "volume": 45590.0}, {"date": "2004-01-02", "close": 0.13029102, "volume": 187887.0}, {"date": "2004-01-05", "close": 0.133910215, "volume": 201712.0}, {"date": "2004-01-06", "close": 0.13752941, "volume": 334328.0}, {"date": "2004-01-07", "close": 0.13752941, "volume": 245911.0}, {"date": "2004-01-08", "close": 0.13752941, "volume": 62169.0}, {"date": "2004-01-09", "close": 0.133910215, "volume": 171548.0}, {"date": "2004-01-12", "close": 0.133910215, "volume": 96568.0}, {"date": "2004-01-13", "close": 0.133910215, "volume": 15096.0}, {"date": "2004-01-14", "close": 0.13752941, "volume": 153450.0}, {"date": "2004-01-15", "close": 0.133910215, "volume": 172690.0}, {"date": "2004-01-16", "close": 0.133910215, "volume": 3817.0}, {"date": "2004-01-19", "close": 0.126671825, "volume": 16906.0}, {"date": "2004-01-20", "close": 0.126671825, "volume": 114666.0}, {"date": "2004-01-21", "close": 0.119433435, "volume": 280449.0}, {"date": "2004-01-23", "close": 0.13029102, "volume": 107279.0}, {"date": "2004-01-27", "close": 0.13029102, "volume": 31084.0}, {"date": "2004-01-28", "close": 0.13029102, "volume": 137250.0}, {"date": "2004-01-29", "close": 0.13029102, "volume": 24867.0}, {"date": "2004-01-30", "close": 0.119433435, "volume": 207228.0}, {"date": "2004-02-02", "close": 0.12305263, "volume": 12189.0}, {"date": "2004-02-03", "close": 0.12305263, "volume": 138152.0}, {"date": "2004-02-05", "close": 0.12305263, "volume": 13815.0}, {"date": "2004-02-06", "close": 0.112195045, "volume": 6908.0}, {"date": "2004-02-10", "close": 0.11581424, "volume": 45590.0}, {"date": "2004-02-12", "close": 0.11581424, "volume": 163839.0}, {"date": "2004-02-13", "close": 0.112195045, "volume": 134689.0}, {"date": "2004-02-16", "close": 0.11581424, "volume": 73092.0}, {"date": "2004-02-17", "close": 0.11581424, "volume": 106590.0}, {"date": "2004-02-18", "close": 0.112195045, "volume": 96707.0}, {"date": "2004-02-19", "close": 0.11581424, "volume": 190034.0}, {"date": "2004-02-23", "close": 0.112195045, "volume": 51732.0}, {"date": "2004-02-24", "close": 0.112195045, "volume": 41446.0}, {"date": "2004-02-26", "close": 0.10857585, "volume": 37301.0}, {"date": "2004-03-01", "close": 0.10857585, "volume": 8980.0}, {"date": "2004-03-02", "close": 0.10857585, "volume": 5664.0}, {"date": "2004-03-03", "close": 0.104956655, "volume": 69076.0}, {"date": "2004-03-04", "close": 0.10857585, "volume": 222362.0}, {"date": "2004-03-05", "close": 0.10857585, "volume": 55261.0}, {"date": "2004-03-08", "close": 0.112195045, "volume": 42827.0}, {"date": "2004-03-09", "close": 0.10857585, "volume": 189269.0}, {"date": "2004-03-10", "close": 0.112195045, "volume": 62169.0}, {"date": "2004-03-11", "close": 0.10857585, "volume": 62169.0}, {"date": "2004-03-12", "close": 0.10857585, "volume": 62169.0}, {"date": "2004-03-15", "close": 0.104956655, "volume": 165783.0}, {"date": "2004-03-16", "close": 0.119433435, "volume": 124337.0}, {"date": "2004-03-17", "close": 0.12305263, "volume": 82891.0}, {"date": "2004-03-19", "close": 0.12305263, "volume": 13815.0}, {"date": "2004-03-23", "close": 0.119433435, "volume": 55261.0}, {"date": "2004-03-26", "close": 0.11581424, "volume": 48353.0}, {"date": "2004-03-29", "close": 0.11581424, "volume": 58024.0}, {"date": "2004-03-30", "close": 0.12305263, "volume": 4064.0}, {"date": "2004-03-31", "close": 0.12305263, "volume": 8289.0}, {"date": "2004-04-01", "close": 0.11581424, "volume": 93944.0}, {"date": "2004-04-02", "close": 0.119433435, "volume": 179598.0}, {"date": "2004-04-08", "close": 0.10857585, "volume": 186506.0}, {"date": "2004-04-14", "close": 0.11581424, "volume": 243026.0}, {"date": "2004-04-15", "close": 0.12305263, "volume": 427244.0}, {"date": "2004-04-16", "close": 0.126671825, "volume": 174072.0}, {"date": "2004-04-19", "close": 0.12305263, "volume": 16578.0}, {"date": "2004-04-20", "close": 0.12305263, "volume": 75984.0}, {"date": "2004-04-21", "close": 0.12305263, "volume": 132101.0}, {"date": "2004-04-22", "close": 0.11581424, "volume": 399785.0}, {"date": "2004-04-23", "close": 0.11581424, "volume": 238313.0}, {"date": "2004-04-27", "close": 0.11581424, "volume": 144980.0}, {"date": "2004-04-28", "close": 0.11581424, "volume": 40755.0}, {"date": "2004-04-29", "close": 0.10857585, "volume": 41446.0}, {"date": "2004-04-30", "close": 0.11581424, "volume": 83168.0}, {"date": "2004-05-03", "close": 0.11581424, "volume": 107068.0}, {"date": "2004-05-04", "close": 0.10857585, "volume": 27630.0}, {"date": "2004-05-05", "close": 0.10857585, "volume": 50357.0}, {"date": "2004-05-13", "close": 0.09409907, "volume": 41446.0}, {"date": "2004-05-19", "close": 0.10133746, "volume": 13815.0}, {"date": "2004-05-21", "close": 0.09409907, "volume": 20723.0}, {"date": "2004-05-25", "close": 0.08686068, "volume": 69076.0}, {"date": "2004-05-27", "close": 0.08686068, "volume": 255582.0}, {"date": "2004-05-31", "close": 0.090479875, "volume": 41446.0}, {"date": "2004-06-01", "close": 0.07962229, "volume": 13815.0}, {"date": "2004-06-02", "close": 0.08686068, "volume": 34538.0}, {"date": "2004-06-04", "close": 0.08686068, "volume": 315067.0}, {"date": "2004-06-07", "close": 0.08686068, "volume": 144866.0}, {"date": "2004-06-08", "close": 0.083241485, "volume": 100160.0}, {"date": "2004-06-09", "close": 0.090479875, "volume": 34538.0}, {"date": "2004-06-10", "close": 0.09409907, "volume": 140418.0}, {"date": "2004-06-11", "close": 0.10857585, "volume": 33157.0}, {"date": "2004-06-15", "close": 0.10857585, "volume": 51116.0}, {"date": "2004-06-16", "close": 0.10133746, "volume": 48353.0}, {"date": "2004-06-17", "close": 0.09409907, "volume": 56642.0}, {"date": "2004-06-18", "close": 0.10857585, "volume": 122956.0}, {"date": "2004-06-21", "close": 0.104956655, "volume": 11052.0}, {"date": "2004-06-22", "close": 0.09409907, "volume": 59405.0}, {"date": "2004-06-23", "close": 0.09409907, "volume": 1109363.0}, {"date": "2004-06-24", "close": 0.112195045, "volume": 273808.0}, {"date": "2004-06-25", "close": 0.12305263, "volume": 409631.0}, {"date": "2004-06-28", "close": 0.12305263, "volume": 133514.0}, {"date": "2004-06-29", "close": 0.10857585, "volume": 524367.0}, {"date": "2004-06-30", "close": 0.104956655, "volume": 207840.0}, {"date": "2004-07-01", "close": 0.10857585, "volume": 33157.0}, {"date": "2004-07-02", "close": 0.12305263, "volume": 115126.0}, {"date": "2004-07-05", "close": 0.12305263, "volume": 22104.0}, {"date": "2004-07-06", "close": 0.12305263, "volume": 127791.0}, {"date": "2004-07-09", "close": 0.10857585, "volume": 107064.0}, {"date": "2004-07-12", "close": 0.10857585, "volume": 20723.0}, {"date": "2004-07-13", "close": 0.11581424, "volume": 48353.0}, {"date": "2004-07-14", "close": 0.119433435, "volume": 138152.0}, {"date": "2004-07-15", "close": 0.126671825, "volume": 138074.0}, {"date": "2004-07-16", "close": 0.112195045, "volume": 110186.0}, {"date": "2004-07-19", "close": 0.11581424, "volume": 27630.0}, {"date": "2004-07-20", "close": 0.119433435, "volume": 13815.0}, {"date": "2004-07-21", "close": 0.11581424, "volume": 15197.0}, {"date": "2004-07-22", "close": 0.112195045, "volume": 373702.0}, {"date": "2004-07-23", "close": 0.112195045, "volume": 26340.0}, {"date": "2004-07-26", "close": 0.112195045, "volume": 352979.0}, {"date": "2004-07-28", "close": 0.12305263, "volume": 56076.0}, {"date": "2004-07-30", "close": 0.11581424, "volume": 8635.0}, {"date": "2004-08-02", "close": 0.112195045, "volume": 129518.0}, {"date": "2004-08-03", "close": 0.11581424, "volume": 5664.0}, {"date": "2004-08-05", "close": 0.11581424, "volume": 80819.0}, {"date": "2004-08-06", "close": 0.112195045, "volume": 314296.0}, {"date": "2004-08-09", "close": 0.11581424, "volume": 56988.0}, {"date": "2004-08-10", "close": 0.119433435, "volume": 21483.0}, {"date": "2004-08-11", "close": 0.12305263, "volume": 219261.0}, {"date": "2004-08-12", "close": 0.13029102, "volume": 349525.0}, {"date": "2004-08-13", "close": 0.126671825, "volume": 195762.0}, {"date": "2004-08-16", "close": 0.112195045, "volume": 170342.0}, {"date": "2004-08-17", "close": 0.112195045, "volume": 55261.0}, {"date": "2004-08-19", "close": 0.10857585, "volume": 312672.0}, {"date": "2004-08-23", "close": 0.126671825, "volume": 281002.0}, {"date": "2004-08-24", "close": 0.12305263, "volume": 265252.0}, {"date": "2004-08-25", "close": 0.119433435, "volume": 96707.0}, {"date": "2004-08-26", "close": 0.11581424, "volume": 69076.0}, {"date": "2004-08-27", "close": 0.126671825, "volume": 30670.0}, {"date": "2004-08-30", "close": 0.126671825, "volume": 34538.0}, {"date": "2004-08-31", "close": 0.119433435, "volume": 21828.0}, {"date": "2004-09-02", "close": 0.104956655, "volume": 151967.0}, {"date": "2004-09-03", "close": 0.10857585, "volume": 145060.0}, {"date": "2004-09-13", "close": 0.10857585, "volume": 6908.0}, {"date": "2004-09-14", "close": 0.104956655, "volume": 6908.0}, {"date": "2004-09-15", "close": 0.104956655, "volume": 88417.0}, {"date": "2004-09-20", "close": 0.097718265, "volume": 51807.0}, {"date": "2004-09-21", "close": 0.10857585, "volume": 26434.0}, {"date": "2004-09-22", "close": 0.11581424, "volume": 35367.0}, {"date": "2004-09-29", "close": 0.104956655, "volume": 20723.0}, {"date": "2004-10-04", "close": 0.104956655, "volume": 122956.0}, {"date": "2004-10-05", "close": 0.10133746, "volume": 124337.0}, {"date": "2004-10-06", "close": 0.097718265, "volume": 151967.0}, {"date": "2004-10-07", "close": 0.10133746, "volume": 138152.0}, {"date": "2004-10-08", "close": 0.10133746, "volume": 55261.0}, {"date": "2004-10-11", "close": 0.10133746, "volume": 138152.0}, {"date": "2004-10-12", "close": 0.10133746, "volume": 110522.0}, {"date": "2004-10-13", "close": 0.097718265, "volume": 276305.0}, {"date": "2004-10-15", "close": 0.097718265, "volume": 34437.0}, {"date": "2004-10-19", "close": 0.10133746, "volume": 138152.0}, {"date": "2004-10-20", "close": 0.10133746, "volume": 49942.0}, {"date": "2004-10-22", "close": 0.10133746, "volume": 5319.0}, {"date": "2004-10-25", "close": 0.10857585, "volume": 366573.0}, {"date": "2004-10-26", "close": 0.097718265, "volume": 177849.0}, {"date": "2004-10-27", "close": 0.097718265, "volume": 48768.0}, {"date": "2004-10-28", "close": 0.097718265, "volume": 69076.0}, {"date": "2004-10-29", "close": 0.097718265, "volume": 6908.0}, {"date": "2004-11-02", "close": 0.10857585, "volume": 460517.0}, {"date": "2004-11-03", "close": 0.10857585, "volume": 69076.0}, {"date": "2004-11-04", "close": 0.104956655, "volume": 13815.0}, {"date": "2004-11-05", "close": 0.097718265, "volume": 138152.0}, {"date": "2004-11-08", "close": 0.097718265, "volume": 131245.0}, {"date": "2004-11-09", "close": 0.097718265, "volume": 131495.0}, {"date": "2004-11-10", "close": 0.10133746, "volume": 65372.0}, {"date": "2004-11-11", "close": 0.104956655, "volume": 56642.0}, {"date": "2004-11-12", "close": 0.09409907, "volume": 567909.0}, {"date": "2004-11-15", "close": 0.097718265, "volume": 17415.0}, {"date": "2004-11-16", "close": 0.097718265, "volume": 441.0}, {"date": "2004-11-17", "close": 0.10133746, "volume": 41005.0}, {"date": "2004-11-18", "close": 0.097718265, "volume": 17019.0}, {"date": "2004-11-19", "close": 0.10133746, "volume": 124337.0}, {"date": "2004-11-22", "close": 0.10133746, "volume": 395806.0}, {"date": "2004-11-23", "close": 0.10857585, "volume": 620773.0}, {"date": "2004-11-24", "close": 0.10857585, "volume": 186506.0}, {"date": "2004-11-25", "close": 0.10857585, "volume": 131540.0}, {"date": "2004-11-26", "close": 0.10857585, "volume": 32861.0}, {"date": "2004-11-29", "close": 0.10857585, "volume": 55261.0}, {"date": "2004-12-01", "close": 0.10857585, "volume": 110522.0}, {"date": "2004-12-02", "close": 0.097718265, "volume": 230300.0}, {"date": "2004-12-03", "close": 0.097718265, "volume": 69076.0}, {"date": "2004-12-06", "close": 0.097718265, "volume": 13815.0}, {"date": "2004-12-09", "close": 0.097718265, "volume": 31775.0}, {"date": "2004-12-10", "close": 0.097718265, "volume": 27630.0}, {"date": "2004-12-13", "close": 0.104956655, "volume": 108450.0}, {"date": "2004-12-15", "close": 0.08686068, "volume": 69076.0}, {"date": "2004-12-16", "close": 0.09409907, "volume": 11052.0}, {"date": "2004-12-17", "close": 0.090479875, "volume": 8289.0}, {"date": "2004-12-20", "close": 0.090479875, "volume": 27630.0}, {"date": "2004-12-22", "close": 0.090479875, "volume": 138152.0}, {"date": "2004-12-29", "close": 0.097718265, "volume": 82891.0}, {"date": "2004-12-30", "close": 0.097718265, "volume": 13815.0}, {"date": "2005-01-04", "close": 0.097718265, "volume": 31775.0}, {"date": "2005-01-07", "close": 0.10133746, "volume": 85454.0}, {"date": "2005-01-10", "close": 0.104956655, "volume": 41446.0}, {"date": "2005-01-11", "close": 0.104956655, "volume": 69076.0}, {"date": "2005-01-13", "close": 0.12305263, "volume": 6704172.0}, {"date": "2005-01-14", "close": 0.11581424, "volume": 566612.0}, {"date": "2005-01-17", "close": 0.112195045, "volume": 371969.0}, {"date": "2005-01-18", "close": 0.112195045, "volume": 393734.0}, {"date": "2005-01-19", "close": 0.12305263, "volume": 765364.0}, {"date": "2005-01-20", "close": 0.12305263, "volume": 99244.0}, {"date": "2005-01-21", "close": 0.13029102, "volume": 822006.0}, {"date": "2005-01-24", "close": 0.126671825, "volume": 1069368.0}, {"date": "2005-01-25", "close": 0.126671825, "volume": 299721.0}, {"date": "2005-01-27", "close": 0.13029102, "volume": 1590086.0}, {"date": "2005-01-28", "close": 0.126671825, "volume": 607793.0}, {"date": "2005-01-31", "close": 0.13029102, "volume": 133317.0}, {"date": "2005-02-01", "close": 0.13029102, "volume": 111903.0}, {"date": "2005-02-02", "close": 0.13029102, "volume": 91180.0}, {"date": "2005-02-03", "close": 0.126671825, "volume": 9947.0}, {"date": "2005-02-04", "close": 0.133910215, "volume": 577287.0}, {"date": "2005-02-07", "close": 0.1447678, "volume": 1375720.0}, {"date": "2005-02-08", "close": 0.148386995, "volume": 837617.0}, {"date": "2005-02-09", "close": 0.1447678, "volume": 423474.0}, {"date": "2005-02-10", "close": 0.1447678, "volume": 147786.0}, {"date": "2005-02-11", "close": 0.148386995, "volume": 394425.0}, {"date": "2005-02-14", "close": 0.148386995, "volume": 228286.0}, {"date": "2005-02-15", "close": 0.15200619, "volume": 96016.0}, {"date": "2005-02-16", "close": 0.162863775, "volume": 684437.0}, {"date": "2005-02-17", "close": 0.16648297, "volume": 252819.0}, {"date": "2005-02-18", "close": 0.16648297, "volume": 518071.0}, {"date": "2005-02-21", "close": 0.18819814, "volume": 1964525.0}, {"date": "2005-02-22", "close": 0.199055725, "volume": 1536253.0}, {"date": "2005-02-23", "close": 0.199055725, "volume": 732558.0}, {"date": "2005-02-24", "close": 0.17372136, "volume": 1525802.0}, {"date": "2005-02-25", "close": 0.177340555, "volume": 281040.0}, {"date": "2005-02-28", "close": 0.17372136, "volume": 410146.0}, {"date": "2005-03-01", "close": 0.162863775, "volume": 385500.0}, {"date": "2005-03-02", "close": 0.16648297, "volume": 580433.0}, {"date": "2005-03-03", "close": 0.15200619, "volume": 495967.0}, {"date": "2005-03-04", "close": 0.170102165, "volume": 248736.0}, {"date": "2005-03-07", "close": 0.15924458, "volume": 125719.0}, {"date": "2005-03-08", "close": 0.16648297, "volume": 140651.0}, {"date": "2005-03-09", "close": 0.15924458, "volume": 327685.0}, {"date": "2005-03-10", "close": 0.162863775, "volume": 297027.0}, {"date": "2005-03-11", "close": 0.15924458, "volume": 169581.0}, {"date": "2005-03-14", "close": 0.148386995, "volume": 253304.0}, {"date": "2005-03-15", "close": 0.15200619, "volume": 42689.0}, {"date": "2005-03-16", "close": 0.13752941, "volume": 185793.0}, {"date": "2005-03-17", "close": 0.133910215, "volume": 261660.0}, {"date": "2005-03-18", "close": 0.141148605, "volume": 87326.0}, {"date": "2005-03-21", "close": 0.1447678, "volume": 46639.0}, {"date": "2005-03-22", "close": 0.155625385, "volume": 581274.0}, {"date": "2005-03-23", "close": 0.15200619, "volume": 345220.0}, {"date": "2005-03-24", "close": 0.15200619, "volume": 195713.0}, {"date": "2005-03-29", "close": 0.1447678, "volume": 455902.0}, {"date": "2005-03-30", "close": 0.1447678, "volume": 293122.0}, {"date": "2005-03-31", "close": 0.13752941, "volume": 151967.0}, {"date": "2005-04-01", "close": 0.15200619, "volume": 435854.0}, {"date": "2005-04-04", "close": 0.148386995, "volume": 150586.0}, {"date": "2005-04-05", "close": 0.1447678, "volume": 386826.0}, {"date": "2005-04-06", "close": 0.141148605, "volume": 192032.0}, {"date": "2005-04-07", "close": 0.1447678, "volume": 82891.0}, {"date": "2005-04-08", "close": 0.141148605, "volume": 418601.0}, {"date": "2005-04-11", "close": 0.133910215, "volume": 435180.0}, {"date": "2005-04-12", "close": 0.13029102, "volume": 220905.0}, {"date": "2005-04-13", "close": 0.13029102, "volume": 181951.0}, {"date": "2005-04-14", "close": 0.13029102, "volume": 73096.0}, {"date": "2005-04-15", "close": 0.12305263, "volume": 325385.0}, {"date": "2005-04-18", "close": 0.11581424, "volume": 449368.0}, {"date": "2005-04-19", "close": 0.12305263, "volume": 119778.0}, {"date": "2005-04-20", "close": 0.126671825, "volume": 11052.0}, {"date": "2005-04-21", "close": 0.126671825, "volume": 12434.0}, {"date": "2005-04-22", "close": 0.12305263, "volume": 86345.0}, {"date": "2005-04-26", "close": 0.11581424, "volume": 285975.0}, {"date": "2005-04-27", "close": 0.10857585, "volume": 150586.0}, {"date": "2005-04-28", "close": 0.10857585, "volume": 234859.0}, {"date": "2005-04-29", "close": 0.126671825, "volume": 110982.0}, {"date": "2005-05-02", "close": 0.126671825, "volume": 13815.0}, {"date": "2005-05-05", "close": 0.10857585, "volume": 305520.0}, {"date": "2005-05-06", "close": 0.12305263, "volume": 27630.0}, {"date": "2005-05-09", "close": 0.119433435, "volume": 323276.0}, {"date": "2005-05-10", "close": 0.112195045, "volume": 66313.0}, {"date": "2005-05-11", "close": 0.112195045, "volume": 59066.0}, {"date": "2005-05-12", "close": 0.11581424, "volume": 13815.0}, {"date": "2005-05-13", "close": 0.11581424, "volume": 78747.0}, {"date": "2005-05-17", "close": 0.11581424, "volume": 30393.0}, {"date": "2005-05-18", "close": 0.119433435, "volume": 300130.0}, {"date": "2005-05-20", "close": 0.119433435, "volume": 238433.0}, {"date": "2005-05-24", "close": 0.12305263, "volume": 117429.0}, {"date": "2005-05-25", "close": 0.119433435, "volume": 140915.0}, {"date": "2005-05-26", "close": 0.112195045, "volume": 81510.0}, {"date": "2005-05-27", "close": 0.11581424, "volume": 20723.0}, {"date": "2005-05-30", "close": 0.12305263, "volume": 3454.0}, {"date": "2005-05-31", "close": 0.11581424, "volume": 51807.0}, {"date": "2005-06-01", "close": 0.119433435, "volume": 20723.0}, {"date": "2005-06-02", "close": 0.12305263, "volume": 73221.0}, {"date": "2005-06-03", "close": 0.119433435, "volume": 93115.0}, {"date": "2005-06-06", "close": 0.119433435, "volume": 55261.0}, {"date": "2005-06-07", "close": 0.119433435, "volume": 118811.0}, {"date": "2005-06-09", "close": 0.119433435, "volume": 576514.0}, {"date": "2005-06-10", "close": 0.119433435, "volume": 180561.0}, {"date": "2005-06-14", "close": 0.12305263, "volume": 20727.0}, {"date": "2005-06-15", "close": 0.12305263, "volume": 6903.0}, {"date": "2005-06-16", "close": 0.119433435, "volume": 43638.0}, {"date": "2005-06-20", "close": 0.119433435, "volume": 175156.0}, {"date": "2005-06-21", "close": 0.119433435, "volume": 16578.0}, {"date": "2005-06-22", "close": 0.11581424, "volume": 314987.0}, {"date": "2005-06-23", "close": 0.119433435, "volume": 187887.0}, {"date": "2005-06-24", "close": 0.119433435, "volume": 69076.0}, {"date": "2005-06-27", "close": 0.119433435, "volume": 318865.0}, {"date": "2005-06-28", "close": 0.119433435, "volume": 27630.0}, {"date": "2005-06-29", "close": 0.12305263, "volume": 169927.0}, {"date": "2005-06-30", "close": 0.11581424, "volume": 384606.0}, {"date": "2005-07-01", "close": 0.119433435, "volume": 149076.0}, {"date": "2005-07-04", "close": 0.13752941, "volume": 412945.0}, {"date": "2005-07-05", "close": 0.148386995, "volume": 1009893.0}, {"date": "2005-07-06", "close": 0.141148605, "volume": 382682.0}, {"date": "2005-07-07", "close": 0.162863775, "volume": 667251.0}, {"date": "2005-07-08", "close": 0.17372136, "volume": 768389.0}, {"date": "2005-07-11", "close": 0.18095975, "volume": 653344.0}, {"date": "2005-07-12", "close": 0.170102165, "volume": 949451.0}, {"date": "2005-07-13", "close": 0.155625385, "volume": 508341.0}, {"date": "2005-07-14", "close": 0.1447678, "volume": 342887.0}, {"date": "2005-07-15", "close": 0.162863775, "volume": 320765.0}, {"date": "2005-07-18", "close": 0.18819814, "volume": 983644.0}, {"date": "2005-07-19", "close": 0.18095975, "volume": 896560.0}, {"date": "2005-07-20", "close": 0.18095975, "volume": 173696.0}, {"date": "2005-07-21", "close": 0.170102165, "volume": 378174.0}, {"date": "2005-07-22", "close": 0.170102165, "volume": 86345.0}, {"date": "2005-07-25", "close": 0.184578945, "volume": 745352.0}, {"date": "2005-07-26", "close": 0.18095975, "volume": 951178.0}, {"date": "2005-07-27", "close": 0.18095975, "volume": 500111.0}, {"date": "2005-07-28", "close": 0.177340555, "volume": 56642.0}, {"date": "2005-07-29", "close": 0.17372136, "volume": 180427.0}, {"date": "2005-08-01", "close": 0.17372136, "volume": 216899.0}, {"date": "2005-08-02", "close": 0.18095975, "volume": 383511.0}, {"date": "2005-08-03", "close": 0.20267492, "volume": 905728.0}, {"date": "2005-08-04", "close": 0.24610526, "volume": 3887072.0}, {"date": "2005-08-05", "close": 0.26058204, "volume": 3365152.0}, {"date": "2005-08-08", "close": 0.285916405, "volume": 1972577.0}, {"date": "2005-08-09", "close": 0.256962845, "volume": 1534233.0}, {"date": "2005-08-10", "close": 0.25334365, "volume": 1263096.0}, {"date": "2005-08-11", "close": 0.24610526, "volume": 498916.0}, {"date": "2005-08-12", "close": 0.23162848, "volume": 683582.0}, {"date": "2005-08-15", "close": 0.249724455, "volume": 828878.0}, {"date": "2005-08-16", "close": 0.25334365, "volume": 297856.0}, {"date": "2005-08-17", "close": 0.249724455, "volume": 234743.0}, {"date": "2005-08-18", "close": 0.235247675, "volume": 397879.0}, {"date": "2005-08-19", "close": 0.23162848, "volume": 421358.0}, {"date": "2005-08-22", "close": 0.220770895, "volume": 341092.0}, {"date": "2005-08-23", "close": 0.20267492, "volume": 511047.0}, {"date": "2005-08-24", "close": 0.19543653, "volume": 425671.0}, {"date": "2005-08-25", "close": 0.206294115, "volume": 611726.0}, {"date": "2005-08-26", "close": 0.20991331, "volume": 372486.0}, {"date": "2005-08-29", "close": 0.199055725, "volume": 536903.0}, {"date": "2005-08-30", "close": 0.213532505, "volume": 203084.0}, {"date": "2005-08-31", "close": 0.206294115, "volume": 65070.0}, {"date": "2005-09-01", "close": 0.22439009, "volume": 790051.0}, {"date": "2005-09-02", "close": 0.22439009, "volume": 339621.0}, {"date": "2005-09-05", "close": 0.22439009, "volume": 213459.0}, {"date": "2005-09-06", "close": 0.20991331, "volume": 283198.0}, {"date": "2005-09-07", "close": 0.199055725, "volume": 297732.0}, {"date": "2005-09-08", "close": 0.20267492, "volume": 354685.0}, {"date": "2005-09-09", "close": 0.20267492, "volume": 139188.0}, {"date": "2005-09-12", "close": 0.20267492, "volume": 67018.0}, {"date": "2005-09-13", "close": 0.19543653, "volume": 240885.0}, {"date": "2005-09-14", "close": 0.199055725, "volume": 213266.0}, {"date": "2005-09-15", "close": 0.199055725, "volume": 42036.0}, {"date": "2005-09-16", "close": 0.213532505, "volume": 403352.0}, {"date": "2005-09-19", "close": 0.22439009, "volume": 90490.0}, {"date": "2005-09-20", "close": 0.220770895, "volume": 241490.0}, {"date": "2005-09-21", "close": 0.220770895, "volume": 110798.0}, {"date": "2005-09-22", "close": 0.206294115, "volume": 271746.0}, {"date": "2005-09-23", "close": 0.2171517, "volume": 168546.0}, {"date": "2005-09-26", "close": 0.213532505, "volume": 65622.0}, {"date": "2005-09-27", "close": 0.206294115, "volume": 177755.0}, {"date": "2005-09-28", "close": 0.2171517, "volume": 847300.0}, {"date": "2005-09-29", "close": 0.220770895, "volume": 819487.0}, {"date": "2005-09-30", "close": 0.20991331, "volume": 649480.0}, {"date": "2005-10-03", "close": 0.213532505, "volume": 204825.0}, {"date": "2005-10-04", "close": 0.213532505, "volume": 264628.0}, {"date": "2005-10-05", "close": 0.20267492, "volume": 533881.0}, {"date": "2005-10-06", "close": 0.19543653, "volume": 836180.0}, {"date": "2005-10-07", "close": 0.19543653, "volume": 321634.0}, {"date": "2005-10-10", "close": 0.18819814, "volume": 302611.0}, {"date": "2005-10-11", "close": 0.18819814, "volume": 587422.0}, {"date": "2005-10-12", "close": 0.191817335, "volume": 422577.0}, {"date": "2005-10-13", "close": 0.199055725, "volume": 374174.0}, {"date": "2005-10-14", "close": 0.19543653, "volume": 82004.0}, {"date": "2005-10-17", "close": 0.19543653, "volume": 97674.0}, {"date": "2005-10-18", "close": 0.191817335, "volume": 122323.0}, {"date": "2005-10-19", "close": 0.19543653, "volume": 38683.0}, {"date": "2005-10-20", "close": 0.18095975, "volume": 219831.0}, {"date": "2005-10-21", "close": 0.17372136, "volume": 334328.0}, {"date": "2005-10-24", "close": 0.18819814, "volume": 118297.0}, {"date": "2005-10-25", "close": 0.20267492, "volume": 127271.0}, {"date": "2005-10-26", "close": 0.213532505, "volume": 821531.0}, {"date": "2005-10-27", "close": 0.20267492, "volume": 193275.0}, {"date": "2005-10-28", "close": 0.199055725, "volume": 273575.0}, {"date": "2005-10-31", "close": 0.206294115, "volume": 291847.0}, {"date": "2005-11-01", "close": 0.20267492, "volume": 319132.0}, {"date": "2005-11-02", "close": 0.20267492, "volume": 104858.0}, {"date": "2005-11-03", "close": 0.20267492, "volume": 299040.0}, {"date": "2005-11-04", "close": 0.20991331, "volume": 382859.0}, {"date": "2005-11-07", "close": 0.199055725, "volume": 213202.0}, {"date": "2005-11-08", "close": 0.20991331, "volume": 96707.0}, {"date": "2005-11-09", "close": 0.20267492, "volume": 287738.0}, {"date": "2005-11-10", "close": 0.206294115, "volume": 198544.0}, {"date": "2005-11-11", "close": 0.199055725, "volume": 76527.0}, {"date": "2005-11-14", "close": 0.199055725, "volume": 105829.0}, {"date": "2005-11-15", "close": 0.18819814, "volume": 398687.0}, {"date": "2005-11-16", "close": 0.19543653, "volume": 199368.0}, {"date": "2005-11-17", "close": 0.19543653, "volume": 67597.0}, {"date": "2005-11-18", "close": 0.19543653, "volume": 109831.0}, {"date": "2005-11-21", "close": 0.20267492, "volume": 429971.0}, {"date": "2005-11-22", "close": 0.24610526, "volume": 5524516.0}, {"date": "2005-11-23", "close": 0.23886687, "volume": 1289537.0}, {"date": "2005-11-24", "close": 0.220770895, "volume": 1018970.0}, {"date": "2005-11-25", "close": 0.20991331, "volume": 586800.0}, {"date": "2005-11-28", "close": 0.23162848, "volume": 899037.0}, {"date": "2005-11-29", "close": 0.22439009, "volume": 421199.0}, {"date": "2005-11-30", "close": 0.23162848, "volume": 305727.0}, {"date": "2005-12-01", "close": 0.213532505, "volume": 233077.0}, {"date": "2005-12-02", "close": 0.23162848, "volume": 141707.0}, {"date": "2005-12-05", "close": 0.23162848, "volume": 676653.0}, {"date": "2005-12-06", "close": 0.23162848, "volume": 128931.0}, {"date": "2005-12-07", "close": 0.22439009, "volume": 94459.0}, {"date": "2005-12-08", "close": 0.2171517, "volume": 251423.0}, {"date": "2005-12-09", "close": 0.22439009, "volume": 107212.0}, {"date": "2005-12-12", "close": 0.213532505, "volume": 85089.0}, {"date": "2005-12-13", "close": 0.206294115, "volume": 201702.0}, {"date": "2005-12-14", "close": 0.199055725, "volume": 518724.0}, {"date": "2005-12-15", "close": 0.206294115, "volume": 123282.0}, {"date": "2005-12-16", "close": 0.213532505, "volume": 231750.0}, {"date": "2005-12-19", "close": 0.206294115, "volume": 98871.0}, {"date": "2005-12-20", "close": 0.206294115, "volume": 103614.0}, {"date": "2005-12-21", "close": 0.20991331, "volume": 27630.0}, {"date": "2005-12-22", "close": 0.213532505, "volume": 32362.0}, {"date": "2005-12-23", "close": 0.2171517, "volume": 63578.0}, {"date": "2005-12-28", "close": 0.213532505, "volume": 52485.0}, {"date": "2005-12-29", "close": 0.20991331, "volume": 89951.0}, {"date": "2006-01-04", "close": 0.2171517, "volume": 71425.0}, {"date": "2006-01-05", "close": 0.213532505, "volume": 297027.0}, {"date": "2006-01-06", "close": 0.2171517, "volume": 143747.0}, {"date": "2006-01-10", "close": 0.235247675, "volume": 2705758.0}, {"date": "2006-01-11", "close": 0.22439009, "volume": 328250.0}, {"date": "2006-01-12", "close": 0.23162848, "volume": 108383.0}, {"date": "2006-01-13", "close": 0.23886687, "volume": 514156.0}, {"date": "2006-01-16", "close": 0.24610526, "volume": 1214624.0}, {"date": "2006-01-17", "close": 0.256962845, "volume": 517242.0}, {"date": "2006-01-18", "close": 0.26058204, "volume": 865197.0}, {"date": "2006-01-19", "close": 0.256962845, "volume": 355604.0}, {"date": "2006-01-20", "close": 0.26782043, "volume": 442165.0}, {"date": "2006-01-23", "close": 0.26058204, "volume": 292910.0}, {"date": "2006-01-24", "close": 0.264201235, "volume": 481046.0}, {"date": "2006-01-25", "close": 0.293154795, "volume": 1988363.0}, {"date": "2006-01-27", "close": 0.27505882, "volume": 4020274.0}, {"date": "2006-01-30", "close": 0.293154795, "volume": 2318322.0}, {"date": "2006-01-31", "close": 0.2895356, "volume": 567896.0}, {"date": "2006-02-01", "close": 0.285916405, "volume": 307499.0}, {"date": "2006-02-02", "close": 0.28229721, "volume": 316550.0}, {"date": "2006-02-03", "close": 0.28229721, "volume": 191974.0}, {"date": "2006-02-06", "close": 0.285916405, "volume": 45314.0}, {"date": "2006-02-07", "close": 0.30401238, "volume": 333982.0}, {"date": "2006-02-08", "close": 0.28229721, "volume": 406456.0}, {"date": "2006-02-09", "close": 0.27505882, "volume": 380610.0}, {"date": "2006-02-10", "close": 0.278678015, "volume": 200804.0}, {"date": "2006-02-13", "close": 0.26058204, "volume": 284179.0}, {"date": "2006-02-14", "close": 0.26782043, "volume": 89184.0}, {"date": "2006-02-15", "close": 0.26058204, "volume": 108318.0}, {"date": "2006-02-16", "close": 0.25334365, "volume": 232248.0}, {"date": "2006-02-17", "close": 0.256962845, "volume": 102581.0}, {"date": "2006-02-20", "close": 0.256962845, "volume": 83195.0}, {"date": "2006-02-21", "close": 0.264201235, "volume": 476625.0}, {"date": "2006-02-22", "close": 0.285916405, "volume": 802672.0}, {"date": "2006-02-23", "close": 0.278678015, "volume": 1529224.0}, {"date": "2006-02-24", "close": 0.264201235, "volume": 625699.0}, {"date": "2006-02-27", "close": 0.26058204, "volume": 312785.0}, {"date": "2006-02-28", "close": 0.25334365, "volume": 208512.0}, {"date": "2006-03-01", "close": 0.256962845, "volume": 583431.0}, {"date": "2006-03-02", "close": 0.24610526, "volume": 96129.0}, {"date": "2006-03-03", "close": 0.256962845, "volume": 199771.0}, {"date": "2006-03-06", "close": 0.249724455, "volume": 749237.0}, {"date": "2006-03-07", "close": 0.271439625, "volume": 266135.0}, {"date": "2006-03-08", "close": 0.285916405, "volume": 670561.0}, {"date": "2006-03-09", "close": 0.2895356, "volume": 579681.0}, {"date": "2006-03-10", "close": 0.27505882, "volume": 216898.0}, {"date": "2006-03-13", "close": 0.26058204, "volume": 181612.0}, {"date": "2006-03-14", "close": 0.264201235, "volume": 130920.0}, {"date": "2006-03-15", "close": 0.26058204, "volume": 68279.0}, {"date": "2006-03-16", "close": 0.256962845, "volume": 66005.0}, {"date": "2006-03-17", "close": 0.256962845, "volume": 85136.0}, {"date": "2006-03-20", "close": 0.25334365, "volume": 109175.0}, {"date": "2006-03-21", "close": 0.25334365, "volume": 203547.0}, {"date": "2006-03-22", "close": 0.26058204, "volume": 320629.0}, {"date": "2006-03-23", "close": 0.27505882, "volume": 1098105.0}, {"date": "2006-03-24", "close": 0.2895356, "volume": 882706.0}, {"date": "2006-03-27", "close": 0.30401238, "volume": 678582.0}, {"date": "2006-03-28", "close": 0.33296594, "volume": 2607562.0}, {"date": "2006-03-29", "close": 0.3619195, "volume": 1873820.0}, {"date": "2006-03-30", "close": 0.3619195, "volume": 1652312.0}, {"date": "2006-03-31", "close": 0.34744272, "volume": 438919.0}, {"date": "2006-04-03", "close": 0.3619195, "volume": 1540778.0}, {"date": "2006-04-04", "close": 0.37639628, "volume": 2322382.0}, {"date": "2006-04-05", "close": 0.3619195, "volume": 802174.0}, {"date": "2006-04-06", "close": 0.35468111, "volume": 511576.0}, {"date": "2006-04-07", "close": 0.34744272, "volume": 659158.0}, {"date": "2006-04-10", "close": 0.329346745, "volume": 647618.0}, {"date": "2006-04-11", "close": 0.31848916, "volume": 287482.0}, {"date": "2006-04-12", "close": 0.31848916, "volume": 501544.0}, {"date": "2006-04-13", "close": 0.34020433, "volume": 151822.0}, {"date": "2006-04-18", "close": 0.34744272, "volume": 117548.0}, {"date": "2006-04-19", "close": 0.3619195, "volume": 449643.0}, {"date": "2006-04-20", "close": 0.36915789, "volume": 776427.0}, {"date": "2006-04-21", "close": 0.380015475, "volume": 673494.0}, {"date": "2006-04-24", "close": 0.408969035, "volume": 618825.0}, {"date": "2006-04-26", "close": 0.408969035, "volume": 787187.0}, {"date": "2006-04-27", "close": 0.35468111, "volume": 900366.0}, {"date": "2006-04-28", "close": 0.336585135, "volume": 1576764.0}, {"date": "2006-05-01", "close": 0.329346745, "volume": 1889782.0}, {"date": "2006-05-02", "close": 0.31848916, "volume": 911671.0}, {"date": "2006-05-03", "close": 0.322108355, "volume": 434232.0}, {"date": "2006-05-04", "close": 0.31125077, "volume": 473705.0}, {"date": "2006-05-05", "close": 0.35468111, "volume": 1455256.0}, {"date": "2006-05-08", "close": 0.336585135, "volume": 531988.0}, {"date": "2006-05-09", "close": 0.34020433, "volume": 324998.0}, {"date": "2006-05-10", "close": 0.34744272, "volume": 330460.0}, {"date": "2006-05-11", "close": 0.33296594, "volume": 555842.0}, {"date": "2006-05-12", "close": 0.32572755, "volume": 390824.0}, {"date": "2006-05-15", "close": 0.314869965, "volume": 671119.0}, {"date": "2006-05-16", "close": 0.2895356, "volume": 934139.0}, {"date": "2006-05-17", "close": 0.31125077, "volume": 538646.0}, {"date": "2006-05-18", "close": 0.285916405, "volume": 418579.0}, {"date": "2006-05-19", "close": 0.300393185, "volume": 359772.0}, {"date": "2006-05-22", "close": 0.278678015, "volume": 592800.0}, {"date": "2006-05-23", "close": 0.26782043, "volume": 872101.0}, {"date": "2006-05-24", "close": 0.26782043, "volume": 331860.0}, {"date": "2006-05-25", "close": 0.25334365, "volume": 280148.0}, {"date": "2006-05-26", "close": 0.256962845, "volume": 209106.0}, {"date": "2006-05-29", "close": 0.27505882, "volume": 407205.0}, {"date": "2006-05-30", "close": 0.2895356, "volume": 81198.0}, {"date": "2006-05-31", "close": 0.271439625, "volume": 311467.0}, {"date": "2006-06-01", "close": 0.27505882, "volume": 122860.0}, {"date": "2006-06-02", "close": 0.271439625, "volume": 251046.0}, {"date": "2006-06-05", "close": 0.278678015, "volume": 309254.0}, {"date": "2006-06-06", "close": 0.26782043, "volume": 241769.0}, {"date": "2006-06-07", "close": 0.256962845, "volume": 353670.0}, {"date": "2006-06-08", "close": 0.242486065, "volume": 439049.0}, {"date": "2006-06-09", "close": 0.242486065, "volume": 463686.0}, {"date": "2006-06-13", "close": 0.220770895, "volume": 598390.0}, {"date": "2006-06-14", "close": 0.2171517, "volume": 624759.0}, {"date": "2006-06-15", "close": 0.23162848, "volume": 339005.0}, {"date": "2006-06-16", "close": 0.235247675, "volume": 594404.0}, {"date": "2006-06-19", "close": 0.242486065, "volume": 347149.0}, {"date": "2006-06-20", "close": 0.22439009, "volume": 96299.0}, {"date": "2006-06-21", "close": 0.23886687, "volume": 392375.0}, {"date": "2006-06-22", "close": 0.242486065, "volume": 189292.0}, {"date": "2006-06-23", "close": 0.22439009, "volume": 249206.0}, {"date": "2006-06-26", "close": 0.22439009, "volume": 117291.0}, {"date": "2006-06-27", "close": 0.23886687, "volume": 1217121.0}, {"date": "2006-06-28", "close": 0.23162848, "volume": 448166.0}, {"date": "2006-06-29", "close": 0.242486065, "volume": 222650.0}, {"date": "2006-06-30", "close": 0.26058204, "volume": 302623.0}, {"date": "2006-07-03", "close": 0.24610526, "volume": 160185.0}, {"date": "2006-07-04", "close": 0.25334365, "volume": 172690.0}, {"date": "2006-07-05", "close": 0.256962845, "volume": 57398.0}, {"date": "2006-07-06", "close": 0.25334365, "volume": 124615.0}, {"date": "2006-07-07", "close": 0.26782043, "volume": 359228.0}, {"date": "2006-07-10", "close": 0.293154795, "volume": 908482.0}, {"date": "2006-07-11", "close": 0.31848916, "volume": 1201347.0}, {"date": "2006-07-12", "close": 0.32572755, "volume": 831131.0}, {"date": "2006-07-13", "close": 0.293154795, "volume": 564706.0}, {"date": "2006-07-14", "close": 0.2895356, "volume": 182451.0}, {"date": "2006-07-17", "close": 0.307631575, "volume": 94406.0}, {"date": "2006-07-18", "close": 0.30401238, "volume": 71173.0}, {"date": "2006-07-19", "close": 0.2895356, "volume": 67469.0}, {"date": "2006-07-20", "close": 0.29677399, "volume": 286017.0}, {"date": "2006-07-21", "close": 0.30401238, "volume": 559797.0}, {"date": "2006-07-24", "close": 0.29677399, "volume": 172150.0}, {"date": "2006-07-25", "close": 0.31125077, "volume": 670273.0}, {"date": "2006-07-26", "close": 0.314869965, "volume": 710024.0}, {"date": "2006-07-27", "close": 0.322108355, "volume": 200784.0}, {"date": "2006-07-28", "close": 0.322108355, "volume": 489747.0}, {"date": "2006-07-31", "close": 0.322108355, "volume": 385631.0}, {"date": "2006-08-01", "close": 0.31848916, "volume": 248507.0}, {"date": "2006-08-02", "close": 0.322108355, "volume": 543831.0}, {"date": "2006-08-03", "close": 0.34020433, "volume": 583841.0}, {"date": "2006-08-04", "close": 0.336585135, "volume": 152937.0}, {"date": "2006-08-07", "close": 0.33296594, "volume": 118606.0}, {"date": "2006-08-08", "close": 0.33296594, "volume": 167340.0}, {"date": "2006-08-09", "close": 0.31848916, "volume": 173695.0}, {"date": "2006-08-10", "close": 0.300393185, "volume": 331151.0}, {"date": "2006-08-11", "close": 0.30401238, "volume": 176144.0}, {"date": "2006-08-14", "close": 0.2895356, "volume": 216306.0}, {"date": "2006-08-15", "close": 0.28229721, "volume": 292861.0}, {"date": "2006-08-16", "close": 0.285916405, "volume": 319724.0}, {"date": "2006-08-17", "close": 0.26058204, "volume": 305717.0}, {"date": "2006-08-18", "close": 0.28229721, "volume": 250746.0}, {"date": "2006-08-21", "close": 0.26782043, "volume": 284594.0}, {"date": "2006-08-22", "close": 0.285916405, "volume": 149146.0}, {"date": "2006-08-23", "close": 0.293154795, "volume": 206250.0}, {"date": "2006-08-24", "close": 0.29677399, "volume": 67735.0}, {"date": "2006-08-25", "close": 0.29677399, "volume": 50771.0}, {"date": "2006-08-28", "close": 0.30401238, "volume": 214734.0}, {"date": "2006-08-29", "close": 0.30401238, "volume": 111336.0}, {"date": "2006-08-30", "close": 0.300393185, "volume": 106239.0}, {"date": "2006-08-31", "close": 0.29677399, "volume": 61481.0}, {"date": "2006-09-01", "close": 0.307631575, "volume": 187749.0}, {"date": "2006-09-04", "close": 0.300393185, "volume": 555415.0}, {"date": "2006-09-05", "close": 0.29677399, "volume": 251559.0}, {"date": "2006-09-06", "close": 0.29677399, "volume": 211521.0}, {"date": "2006-09-07", "close": 0.293154795, "volume": 112249.0}, {"date": "2006-09-08", "close": 0.2895356, "volume": 48000.0}, {"date": "2006-09-11", "close": 0.293154795, "volume": 58273.0}, {"date": "2006-09-12", "close": 0.26782043, "volume": 390211.0}, {"date": "2006-09-13", "close": 0.28229721, "volume": 34538.0}, {"date": "2006-09-14", "close": 0.271439625, "volume": 20723.0}, {"date": "2006-09-15", "close": 0.27505882, "volume": 60303.0}, {"date": "2006-09-18", "close": 0.27505882, "volume": 233421.0}, {"date": "2006-09-19", "close": 0.28229721, "volume": 138152.0}, {"date": "2006-09-20", "close": 0.278678015, "volume": 165783.0}, {"date": "2006-09-21", "close": 0.27505882, "volume": 166031.0}, {"date": "2006-09-22", "close": 0.264201235, "volume": 169915.0}, {"date": "2006-09-25", "close": 0.26058204, "volume": 61766.0}, {"date": "2006-09-26", "close": 0.26058204, "volume": 172928.0}, {"date": "2006-09-27", "close": 0.26058204, "volume": 155862.0}, {"date": "2006-09-28", "close": 0.256962845, "volume": 85516.0}, {"date": "2006-09-29", "close": 0.26782043, "volume": 147316.0}, {"date": "2006-10-02", "close": 0.26058204, "volume": 81391.0}, {"date": "2006-10-03", "close": 0.256962845, "volume": 65415.0}, {"date": "2006-10-04", "close": 0.26058204, "volume": 28321.0}, {"date": "2006-10-05", "close": 0.249724455, "volume": 89108.0}, {"date": "2006-10-06", "close": 0.264201235, "volume": 168448.0}, {"date": "2006-10-09", "close": 0.271439625, "volume": 374047.0}, {"date": "2006-10-10", "close": 0.27505882, "volume": 150586.0}, {"date": "2006-10-11", "close": 0.271439625, "volume": 95722.0}, {"date": "2006-10-12", "close": 0.27505882, "volume": 61436.0}, {"date": "2006-10-13", "close": 0.28229721, "volume": 127292.0}, {"date": "2006-10-16", "close": 0.26782043, "volume": 392047.0}, {"date": "2006-10-17", "close": 0.25334365, "volume": 444850.0}, {"date": "2006-10-18", "close": 0.256962845, "volume": 99815.0}, {"date": "2006-10-19", "close": 0.25334365, "volume": 86000.0}, {"date": "2006-10-20", "close": 0.26782043, "volume": 480079.0}, {"date": "2006-10-23", "close": 0.26782043, "volume": 263042.0}, {"date": "2006-10-24", "close": 0.264201235, "volume": 138958.0}, {"date": "2006-10-25", "close": 0.264201235, "volume": 181256.0}, {"date": "2006-10-26", "close": 0.271439625, "volume": 630386.0}, {"date": "2006-10-27", "close": 0.264201235, "volume": 687984.0}, {"date": "2006-10-30", "close": 0.271439625, "volume": 579963.0}, {"date": "2006-10-31", "close": 0.278678015, "volume": 358429.0}, {"date": "2006-11-01", "close": 0.33296594, "volume": 2886931.0}, {"date": "2006-11-02", "close": 0.34744272, "volume": 1139857.0}, {"date": "2006-11-03", "close": 0.31848916, "volume": 584314.0}, {"date": "2006-11-06", "close": 0.38363467, "volume": 1597018.0}, {"date": "2006-11-07", "close": 0.394492255, "volume": 1640073.0}, {"date": "2006-11-08", "close": 0.4343034, "volume": 2753768.0}, {"date": "2006-11-09", "close": 0.41258823, "volume": 1668385.0}, {"date": "2006-11-10", "close": 0.394492255, "volume": 454480.0}, {"date": "2006-11-13", "close": 0.37639628, "volume": 1089588.0}, {"date": "2006-11-14", "close": 0.34020433, "volume": 974363.0}, {"date": "2006-11-15", "close": 0.322108355, "volume": 1505495.0}, {"date": "2006-11-16", "close": 0.358300305, "volume": 1209132.0}, {"date": "2006-11-17", "close": 0.34020433, "volume": 636777.0}, {"date": "2006-11-20", "close": 0.3619195, "volume": 898714.0}, {"date": "2006-11-21", "close": 0.351061915, "volume": 587360.0}, {"date": "2006-11-22", "close": 0.37639628, "volume": 1397684.0}, {"date": "2006-11-23", "close": 0.38092608, "volume": 889329.0}, {"date": "2006-11-24", "close": 0.396798, "volume": 519612.0}, {"date": "2006-11-27", "close": 0.39283002, "volume": 638064.0}, {"date": "2006-11-28", "close": 0.38886204, "volume": 475034.0}, {"date": "2006-11-29", "close": 0.37299012, "volume": 579465.0}, {"date": "2006-11-30", "close": 0.3571182, "volume": 582517.0}, {"date": "2006-12-01", "close": 0.36902214, "volume": 151846.0}, {"date": "2006-12-04", "close": 0.36108618, "volume": 393373.0}, {"date": "2006-12-05", "close": 0.36902214, "volume": 350566.0}, {"date": "2006-12-06", "close": 0.34918224, "volume": 1527203.0}, {"date": "2006-12-07", "close": 0.34918224, "volume": 653101.0}, {"date": "2006-12-08", "close": 0.3372783, "volume": 825940.0}, {"date": "2006-12-11", "close": 0.37299012, "volume": 920104.0}, {"date": "2006-12-12", "close": 0.36902214, "volume": 208195.0}, {"date": "2006-12-13", "close": 0.37299012, "volume": 493324.0}, {"date": "2006-12-14", "close": 0.3769581, "volume": 261588.0}, {"date": "2006-12-15", "close": 0.396798, "volume": 690869.0}, {"date": "2006-12-18", "close": 0.44441376, "volume": 1348953.0}, {"date": "2006-12-19", "close": 0.44441376, "volume": 1167157.0}, {"date": "2006-12-20", "close": 0.45234972, "volume": 775187.0}, {"date": "2006-12-21", "close": 0.45234972, "volume": 558174.0}, {"date": "2006-12-22", "close": 0.44044578, "volume": 481749.0}, {"date": "2006-12-27", "close": 0.4364778, "volume": 298670.0}, {"date": "2006-12-28", "close": 0.4761576, "volume": 952543.0}, {"date": "2006-12-29", "close": 0.50790144, "volume": 1896628.0}, {"date": "2007-01-02", "close": 0.48012558, "volume": 748072.0}, {"date": "2007-01-03", "close": 0.4959975, "volume": 756419.0}, {"date": "2007-01-04", "close": 0.4761576, "volume": 1274235.0}, {"date": "2007-01-05", "close": 0.49996548, "volume": 604219.0}, {"date": "2007-01-08", "close": 0.50790144, "volume": 1161877.0}, {"date": "2007-01-09", "close": 0.5555172, "volume": 1810653.0}, {"date": "2007-01-10", "close": 0.56345316, "volume": 1742337.0}, {"date": "2007-01-11", "close": 0.5555172, "volume": 513337.0}, {"date": "2007-01-12", "close": 0.5753571, "volume": 925218.0}, {"date": "2007-01-15", "close": 0.61900488, "volume": 1115459.0}, {"date": "2007-01-16", "close": 0.66662064, "volume": 1929736.0}, {"date": "2007-01-17", "close": 0.72217236, "volume": 2745788.0}, {"date": "2007-01-18", "close": 0.69042852, "volume": 1890982.0}, {"date": "2007-01-19", "close": 0.6745566, "volume": 1112013.0}, {"date": "2007-01-22", "close": 0.70233246, "volume": 617363.0}, {"date": "2007-01-23", "close": 0.7142364, "volume": 815280.0}, {"date": "2007-01-24", "close": 0.72217236, "volume": 700161.0}, {"date": "2007-01-25", "close": 0.73010832, "volume": 788569.0}, {"date": "2007-01-29", "close": 0.7340763, "volume": 1201879.0}, {"date": "2007-01-30", "close": 0.76185216, "volume": 1714041.0}, {"date": "2007-01-31", "close": 0.78566004, "volume": 1732248.0}, {"date": "2007-02-01", "close": 0.7539162, "volume": 1009957.0}, {"date": "2007-02-02", "close": 0.7539162, "volume": 632506.0}, {"date": "2007-02-05", "close": 0.67058862, "volume": 1194363.0}, {"date": "2007-02-06", "close": 0.7142364, "volume": 647042.0}, {"date": "2007-02-07", "close": 0.71026842, "volume": 423055.0}, {"date": "2007-02-08", "close": 0.7340763, "volume": 524746.0}, {"date": "2007-02-09", "close": 0.73804428, "volume": 674913.0}, {"date": "2007-02-12", "close": 0.7340763, "volume": 941509.0}, {"date": "2007-02-13", "close": 0.74994822, "volume": 1385269.0}, {"date": "2007-02-14", "close": 0.76582014, "volume": 783412.0}, {"date": "2007-02-15", "close": 0.75788418, "volume": 1230901.0}, {"date": "2007-02-16", "close": 0.73010832, "volume": 1590765.0}, {"date": "2007-02-19", "close": 0.71026842, "volume": 1810973.0}, {"date": "2007-02-20", "close": 0.61738416, "volume": 3162215.0}, {"date": "2007-02-21", "close": 0.61738416, "volume": 797980.0}, {"date": "2007-02-22", "close": 0.61738416, "volume": 748446.0}, {"date": "2007-02-23", "close": 0.61738416, "volume": 422751.0}, {"date": "2007-02-26", "close": 0.60880938, "volume": 557164.0}, {"date": "2007-02-27", "close": 0.61309677, "volume": 391540.0}, {"date": "2007-02-28", "close": 0.55307331, "volume": 1042139.0}, {"date": "2007-03-01", "close": 0.53163636, "volume": 1062306.0}, {"date": "2007-03-02", "close": 0.52306158, "volume": 1172044.0}, {"date": "2007-03-05", "close": 0.45446334, "volume": 1099770.0}, {"date": "2007-03-06", "close": 0.4716129, "volume": 747100.0}, {"date": "2007-03-07", "close": 0.52306158, "volume": 930965.0}, {"date": "2007-03-08", "close": 0.5573607, "volume": 853057.0}, {"date": "2007-03-09", "close": 0.58308504, "volume": 728584.0}, {"date": "2007-03-12", "close": 0.54878592, "volume": 385374.0}, {"date": "2007-03-13", "close": 0.64739589, "volume": 2058574.0}, {"date": "2007-03-14", "close": 0.65168328, "volume": 1711790.0}, {"date": "2007-03-15", "close": 0.69455718, "volume": 1247287.0}, {"date": "2007-03-16", "close": 0.75029325, "volume": 2447949.0}, {"date": "2007-03-19", "close": 0.76315542, "volume": 1972235.0}, {"date": "2007-03-20", "close": 0.71170674, "volume": 553463.0}, {"date": "2007-03-21", "close": 0.69884457, "volume": 566987.0}, {"date": "2007-03-22", "close": 0.72028152, "volume": 536506.0}, {"date": "2007-03-23", "close": 0.73314369, "volume": 679938.0}, {"date": "2007-03-26", "close": 0.76315542, "volume": 976692.0}, {"date": "2007-03-27", "close": 0.84890322, "volume": 2564795.0}, {"date": "2007-03-28", "close": 1.03754838, "volume": 3060467.0}, {"date": "2007-03-29", "close": 1.09757184, "volume": 3084488.0}, {"date": "2007-03-30", "close": 1.08042228, "volume": 2061744.0}, {"date": "2007-04-02", "close": 1.05898533, "volume": 633261.0}, {"date": "2007-04-03", "close": 1.0718475, "volume": 642546.0}, {"date": "2007-04-04", "close": 1.06327272, "volume": 1146183.0}, {"date": "2007-04-05", "close": 1.05469794, "volume": 315897.0}, {"date": "2007-04-10", "close": 1.1147214, "volume": 917664.0}, {"date": "2007-04-11", "close": 1.35052785, "volume": 2059112.0}, {"date": "2007-04-12", "close": 1.45342521, "volume": 1515274.0}, {"date": "2007-04-13", "close": 1.6720821, "volume": 2035882.0}, {"date": "2007-04-16", "close": 1.7578299, "volume": 2138432.0}, {"date": "2007-04-17", "close": 1.93790028, "volume": 2324858.0}, {"date": "2007-04-18", "close": 1.56918474, "volume": 2356050.0}, {"date": "2007-04-19", "close": 1.3719648, "volume": 2827808.0}, {"date": "2007-04-20", "close": 1.61634603, "volume": 2188486.0}, {"date": "2007-04-23", "close": 1.74925512, "volume": 2666251.0}, {"date": "2007-04-24", "close": 1.69780644, "volume": 704781.0}, {"date": "2007-04-26", "close": 1.42341348, "volume": 1298064.0}, {"date": "2007-04-27", "close": 1.5005865, "volume": 906051.0}, {"date": "2007-04-30", "close": 1.62063342, "volume": 1044711.0}, {"date": "2007-05-01", "close": 1.48343694, "volume": 378148.0}, {"date": "2007-05-02", "close": 1.48343694, "volume": 289150.0}, {"date": "2007-05-03", "close": 1.51773606, "volume": 555865.0}, {"date": "2007-05-04", "close": 1.47486216, "volume": 95001.0}, {"date": "2007-05-07", "close": 1.47057477, "volume": 852180.0}, {"date": "2007-05-08", "close": 1.52631084, "volume": 1013853.0}, {"date": "2007-05-09", "close": 1.47914955, "volume": 249352.0}, {"date": "2007-05-10", "close": 1.4148387, "volume": 282946.0}, {"date": "2007-05-11", "close": 1.26906744, "volume": 957473.0}, {"date": "2007-05-14", "close": 1.3290909, "volume": 738015.0}, {"date": "2007-05-15", "close": 1.44056304, "volume": 1099091.0}, {"date": "2007-05-16", "close": 1.50916128, "volume": 983666.0}, {"date": "2007-05-17", "close": 1.4577126, "volume": 455705.0}, {"date": "2007-05-18", "close": 1.40626392, "volume": 425784.0}, {"date": "2007-05-21", "close": 1.3719648, "volume": 358646.0}, {"date": "2007-05-22", "close": 1.32051612, "volume": 189404.0}, {"date": "2007-05-23", "close": 1.286217, "volume": 588855.0}, {"date": "2007-05-24", "close": 1.4148387, "volume": 706985.0}, {"date": "2007-05-25", "close": 1.47486216, "volume": 884086.0}, {"date": "2007-05-28", "close": 1.49201172, "volume": 433820.0}, {"date": "2007-05-29", "close": 1.49201172, "volume": 104954.0}, {"date": "2007-05-30", "close": 1.4577126, "volume": 339082.0}, {"date": "2007-05-31", "close": 1.40626392, "volume": 210206.0}, {"date": "2007-06-01", "close": 1.38911436, "volume": 233786.0}, {"date": "2007-06-04", "close": 1.38911436, "volume": 125076.0}, {"date": "2007-06-05", "close": 1.38911436, "volume": 104665.0}, {"date": "2007-06-06", "close": 1.3719648, "volume": 131150.0}, {"date": "2007-06-07", "close": 1.32480351, "volume": 793682.0}, {"date": "2007-06-08", "close": 1.32480351, "volume": 209437.0}, {"date": "2007-06-12", "close": 1.2433431, "volume": 531497.0}, {"date": "2007-06-13", "close": 1.11900879, "volume": 811314.0}, {"date": "2007-06-14", "close": 1.23905571, "volume": 622070.0}, {"date": "2007-06-15", "close": 1.3290909, "volume": 308204.0}, {"date": "2007-06-18", "close": 1.29479178, "volume": 209217.0}, {"date": "2007-06-19", "close": 1.29050439, "volume": 322608.0}, {"date": "2007-06-20", "close": 1.49201172, "volume": 1119064.0}, {"date": "2007-06-21", "close": 1.64635776, "volume": 661591.0}, {"date": "2007-06-22", "close": 1.52202345, "volume": 346658.0}, {"date": "2007-06-25", "close": 1.48343694, "volume": 266036.0}, {"date": "2007-06-26", "close": 1.49201172, "volume": 98441.0}, {"date": "2007-06-27", "close": 1.46628738, "volume": 222710.0}, {"date": "2007-06-28", "close": 1.4577126, "volume": 105554.0}, {"date": "2007-06-29", "close": 1.44485043, "volume": 144443.0}, {"date": "2007-07-02", "close": 1.36767741, "volume": 226477.0}, {"date": "2007-07-03", "close": 1.41055131, "volume": 187307.0}, {"date": "2007-07-04", "close": 1.38053958, "volume": 90344.0}, {"date": "2007-07-05", "close": 1.36339002, "volume": 33680.0}, {"date": "2007-07-09", "close": 1.64635776, "volume": 1325210.0}, {"date": "2007-07-10", "close": 1.70638122, "volume": 1167680.0}, {"date": "2007-07-11", "close": 1.62063342, "volume": 477522.0}, {"date": "2007-07-12", "close": 1.60348386, "volume": 281550.0}, {"date": "2007-07-13", "close": 1.66779471, "volume": 293508.0}, {"date": "2007-07-16", "close": 1.72353078, "volume": 845370.0}, {"date": "2007-07-17", "close": 1.70638122, "volume": 132773.0}, {"date": "2007-07-18", "close": 1.6720821, "volume": 313851.0}, {"date": "2007-07-19", "close": 1.62492081, "volume": 150723.0}, {"date": "2007-07-20", "close": 1.70638122, "volume": 203592.0}, {"date": "2007-07-23", "close": 1.72353078, "volume": 309670.0}, {"date": "2007-07-24", "close": 1.8864516, "volume": 1611652.0}, {"date": "2007-07-25", "close": 1.8435777, "volume": 420804.0}, {"date": "2007-07-26", "close": 1.8435777, "volume": 421041.0}, {"date": "2007-07-27", "close": 1.70638122, "volume": 462581.0}, {"date": "2007-07-30", "close": 1.70638122, "volume": 231956.0}, {"date": "2007-07-31", "close": 1.79212902, "volume": 376641.0}, {"date": "2007-08-01", "close": 1.74925512, "volume": 555887.0}, {"date": "2007-08-02", "close": 1.70638122, "volume": 406737.0}, {"date": "2007-08-03", "close": 1.6292082, "volume": 450454.0}, {"date": "2007-08-06", "close": 1.57347213, "volume": 341644.0}, {"date": "2007-08-07", "close": 1.51344867, "volume": 322352.0}, {"date": "2007-08-08", "close": 1.50487389, "volume": 148113.0}, {"date": "2007-08-09", "close": 1.6720821, "volume": 168815.0}, {"date": "2007-08-10", "close": 1.50916128, "volume": 228069.0}, {"date": "2007-08-13", "close": 1.3719648, "volume": 681139.0}, {"date": "2007-08-14", "close": 1.3719648, "volume": 334281.0}, {"date": "2007-08-15", "close": 1.21761876, "volume": 643211.0}, {"date": "2007-08-16", "close": 1.13615835, "volume": 1087287.0}, {"date": "2007-08-17", "close": 0.96037536, "volume": 894606.0}, {"date": "2007-08-20", "close": 1.21761876, "volume": 1354733.0}, {"date": "2007-08-21", "close": 1.22190615, "volume": 582644.0}, {"date": "2007-08-22", "close": 1.12329618, "volume": 510150.0}, {"date": "2007-08-23", "close": 1.19189442, "volume": 773880.0}, {"date": "2007-08-24", "close": 1.13615835, "volume": 667845.0}, {"date": "2007-08-27", "close": 1.1147214, "volume": 218167.0}, {"date": "2007-08-28", "close": 1.08042228, "volume": 224557.0}, {"date": "2007-08-29", "close": 1.02039882, "volume": 398086.0}, {"date": "2007-08-30", "close": 1.08042228, "volume": 422064.0}, {"date": "2007-08-31", "close": 1.06327272, "volume": 135159.0}, {"date": "2007-09-03", "close": 1.13187096, "volume": 264063.0}, {"date": "2007-09-04", "close": 1.2004692, "volume": 481415.0}, {"date": "2007-09-05", "close": 1.29050439, "volume": 763368.0}, {"date": "2007-09-06", "close": 1.23048093, "volume": 147050.0}, {"date": "2007-09-07", "close": 1.23905571, "volume": 149158.0}, {"date": "2007-09-10", "close": 1.13187096, "volume": 330410.0}, {"date": "2007-09-11", "close": 1.1147214, "volume": 293943.0}, {"date": "2007-09-12", "close": 1.15330791, "volume": 177788.0}, {"date": "2007-09-13", "close": 1.09328445, "volume": 295026.0}, {"date": "2007-09-14", "close": 1.1147214, "volume": 116076.0}, {"date": "2007-09-17", "close": 1.12329618, "volume": 224785.0}, {"date": "2007-09-18", "close": 1.0718475, "volume": 139864.0}, {"date": "2007-09-19", "close": 1.16617008, "volume": 575165.0}, {"date": "2007-09-20", "close": 1.20475659, "volume": 267937.0}, {"date": "2007-09-21", "close": 1.19189442, "volume": 138630.0}, {"date": "2007-09-24", "close": 1.52202345, "volume": 1270646.0}, {"date": "2007-09-25", "close": 1.57775952, "volume": 1078999.0}, {"date": "2007-09-26", "close": 1.46199999, "volume": 732316.0}, {"date": "2007-09-27", "close": 1.5434604, "volume": 197905.0}, {"date": "2007-09-28", "close": 1.55632257, "volume": 439953.0}, {"date": "2007-10-01", "close": 1.56918474, "volume": 157168.0}, {"date": "2007-10-02", "close": 1.56918474, "volume": 239435.0}, {"date": "2007-10-03", "close": 1.56918474, "volume": 197247.0}, {"date": "2007-10-04", "close": 1.47486216, "volume": 201519.0}, {"date": "2007-10-05", "close": 1.57347213, "volume": 70218.0}, {"date": "2007-10-08", "close": 1.5434604, "volume": 323992.0}, {"date": "2007-10-09", "close": 1.50487389, "volume": 188952.0}, {"date": "2007-10-10", "close": 1.56489735, "volume": 144867.0}, {"date": "2007-10-11", "close": 1.50916128, "volume": 169482.0}, {"date": "2007-10-12", "close": 1.52631084, "volume": 163853.0}, {"date": "2007-10-15", "close": 1.44056304, "volume": 854663.0}, {"date": "2007-10-16", "close": 1.0289736, "volume": 4764660.0}, {"date": "2007-10-17", "close": 0.96895014, "volume": 3099328.0}, {"date": "2007-10-18", "close": 1.0718475, "volume": 1763790.0}, {"date": "2007-10-19", "close": 1.03326099, "volume": 768658.0}, {"date": "2007-10-22", "close": 0.9860997, "volume": 602167.0}, {"date": "2007-10-23", "close": 0.95180058, "volume": 633856.0}, {"date": "2007-10-24", "close": 0.86605278, "volume": 1491490.0}, {"date": "2007-10-25", "close": 0.89177712, "volume": 576240.0}, {"date": "2007-10-26", "close": 0.84890322, "volume": 433990.0}, {"date": "2007-10-29", "close": 0.84890322, "volume": 701034.0}, {"date": "2007-10-30", "close": 1.02468621, "volume": 1494752.0}, {"date": "2007-10-31", "close": 1.02468621, "volume": 207470.0}, {"date": "2007-11-02", "close": 0.9860997, "volume": 1310269.0}, {"date": "2007-11-05", "close": 1.01182404, "volume": 441204.0}, {"date": "2007-11-06", "close": 0.97752492, "volume": 352386.0}, {"date": "2007-11-07", "close": 0.99038709, "volume": 713710.0}, {"date": "2007-11-08", "close": 0.96895014, "volume": 544129.0}, {"date": "2007-11-09", "close": 0.96895014, "volume": 408955.0}, {"date": "2007-11-12", "close": 0.87462756, "volume": 507007.0}, {"date": "2007-11-13", "close": 0.91750146, "volume": 510280.0}, {"date": "2007-11-14", "close": 0.92607624, "volume": 643030.0}, {"date": "2007-11-15", "close": 0.89177712, "volume": 333472.0}, {"date": "2007-11-16", "close": 0.86605278, "volume": 504232.0}, {"date": "2007-11-19", "close": 0.84890322, "volume": 447032.0}, {"date": "2007-11-20", "close": 0.83175366, "volume": 387066.0}, {"date": "2007-11-21", "close": 0.80174193, "volume": 914685.0}, {"date": "2007-11-22", "close": 0.74171847, "volume": 1008974.0}, {"date": "2007-11-23", "close": 0.71599413, "volume": 396612.0}, {"date": "2007-11-26", "close": 0.89177712, "volume": 2149044.0}, {"date": "2007-11-27", "close": 0.857478, "volume": 640257.0}, {"date": "2007-11-28", "close": 0.78459237, "volume": 588587.0}, {"date": "2007-11-29", "close": 0.83175366, "volume": 306173.0}, {"date": "2007-11-30", "close": 0.79316715, "volume": 215982.0}, {"date": "2007-12-03", "close": 0.82746627, "volume": 373380.0}, {"date": "2007-12-04", "close": 0.83604105, "volume": 367164.0}, {"date": "2007-12-05", "close": 0.78887976, "volume": 78778.0}, {"date": "2007-12-06", "close": 0.79745454, "volume": 316230.0}, {"date": "2007-12-07", "close": 0.8146041, "volume": 297757.0}, {"date": "2007-12-10", "close": 0.8146041, "volume": 325359.0}, {"date": "2007-12-11", "close": 0.80602932, "volume": 371363.0}, {"date": "2007-12-12", "close": 0.7717302, "volume": 174430.0}, {"date": "2007-12-13", "close": 0.7717302, "volume": 73098.0}, {"date": "2007-12-14", "close": 0.73314369, "volume": 192316.0}, {"date": "2007-12-17", "close": 0.70313196, "volume": 414242.0}, {"date": "2007-12-18", "close": 0.7288563, "volume": 819374.0}, {"date": "2007-12-19", "close": 0.70313196, "volume": 175191.0}, {"date": "2007-12-20", "close": 0.69026979, "volume": 56354.0}, {"date": "2007-12-21", "close": 0.73314369, "volume": 427261.0}, {"date": "2007-12-24", "close": 0.74600586, "volume": 175467.0}, {"date": "2007-12-27", "close": 0.7717302, "volume": 225568.0}, {"date": "2007-12-28", "close": 0.78030498, "volume": 307833.0}, {"date": "2007-12-31", "close": 0.78887976, "volume": 52666.0}, {"date": "2008-01-02", "close": 0.7717302, "volume": 162506.0}, {"date": "2008-01-03", "close": 0.8146041, "volume": 261334.0}, {"date": "2008-01-04", "close": 0.91321407, "volume": 762695.0}, {"date": "2008-01-07", "close": 0.857478, "volume": 1812977.0}, {"date": "2008-01-08", "close": 0.89177712, "volume": 395546.0}, {"date": "2008-01-09", "close": 0.90892668, "volume": 382412.0}, {"date": "2008-01-10", "close": 0.89177712, "volume": 382304.0}, {"date": "2008-01-11", "close": 0.92607624, "volume": 698381.0}, {"date": "2008-01-14", "close": 0.88320234, "volume": 187506.0}, {"date": "2008-01-15", "close": 0.92607624, "volume": 494785.0}, {"date": "2008-01-16", "close": 0.92607624, "volume": 216348.0}, {"date": "2008-01-17", "close": 0.857478, "volume": 224112.0}, {"date": "2008-01-18", "close": 0.78887976, "volume": 358470.0}, {"date": "2008-01-21", "close": 0.80174193, "volume": 199979.0}, {"date": "2008-01-22", "close": 0.58737243, "volume": 908991.0}, {"date": "2008-01-23", "close": 0.74600586, "volume": 701998.0}, {"date": "2008-01-24", "close": 0.70313196, "volume": 412139.0}, {"date": "2008-01-25", "close": 0.71170674, "volume": 532849.0}, {"date": "2008-01-29", "close": 0.69884457, "volume": 145193.0}, {"date": "2008-01-30", "close": 0.68169501, "volume": 223533.0}, {"date": "2008-01-31", "close": 0.6431085, "volume": 380612.0}, {"date": "2008-02-01", "close": 0.6859824, "volume": 207388.0}, {"date": "2008-02-04", "close": 0.73743108, "volume": 242572.0}, {"date": "2008-02-05", "close": 0.71599413, "volume": 286454.0}, {"date": "2008-02-06", "close": 0.66025806, "volume": 153359.0}, {"date": "2008-02-07", "close": 0.6859824, "volume": 60293.0}, {"date": "2008-02-08", "close": 0.73743108, "volume": 24427.0}, {"date": "2008-02-11", "close": 0.7288563, "volume": 33015.0}, {"date": "2008-02-12", "close": 0.72028152, "volume": 54433.0}, {"date": "2008-02-13", "close": 0.74171847, "volume": 164151.0}, {"date": "2008-02-14", "close": 0.73314369, "volume": 101459.0}, {"date": "2008-02-15", "close": 0.6859824, "volume": 77436.0}, {"date": "2008-02-18", "close": 0.63453372, "volume": 589430.0}, {"date": "2008-02-19", "close": 0.66025806, "volume": 484286.0}, {"date": "2008-02-20", "close": 0.63453372, "volume": 126266.0}, {"date": "2008-02-21", "close": 0.66025806, "volume": 386381.0}, {"date": "2008-02-22", "close": 0.6431085, "volume": 306722.0}, {"date": "2008-02-25", "close": 0.61738416, "volume": 251581.0}, {"date": "2008-02-26", "close": 0.66025806, "volume": 267629.0}, {"date": "2008-02-27", "close": 0.72028152, "volume": 2329045.0}, {"date": "2008-02-28", "close": 0.69884457, "volume": 725902.0}, {"date": "2008-02-29", "close": 0.69884457, "volume": 179675.0}, {"date": "2008-03-03", "close": 0.67740762, "volume": 382151.0}, {"date": "2008-03-04", "close": 0.71170674, "volume": 365274.0}, {"date": "2008-03-05", "close": 0.69884457, "volume": 166552.0}, {"date": "2008-03-06", "close": 0.6859824, "volume": 479020.0}, {"date": "2008-03-07", "close": 0.69455718, "volume": 657859.0}, {"date": "2008-03-10", "close": 0.6859824, "volume": 1042566.0}, {"date": "2008-03-11", "close": 0.68169501, "volume": 128801.0}, {"date": "2008-03-12", "close": 0.70313196, "volume": 244557.0}, {"date": "2008-03-13", "close": 0.70313196, "volume": 609642.0}, {"date": "2008-03-14", "close": 0.72028152, "volume": 679925.0}, {"date": "2008-03-17", "close": 0.70313196, "volume": 98904.0}, {"date": "2008-03-18", "close": 0.70313196, "volume": 355440.0}, {"date": "2008-03-19", "close": 0.68169501, "volume": 251570.0}, {"date": "2008-03-20", "close": 0.65168328, "volume": 321460.0}, {"date": "2008-03-25", "close": 0.66454545, "volume": 425624.0}, {"date": "2008-03-26", "close": 0.67740762, "volume": 387584.0}, {"date": "2008-03-27", "close": 0.67740762, "volume": 98897.0}, {"date": "2008-03-28", "close": 0.67312023, "volume": 84189.0}, {"date": "2008-04-01", "close": 0.7288563, "volume": 970791.0}, {"date": "2008-04-02", "close": 0.73743108, "volume": 514707.0}, {"date": "2008-04-03", "close": 0.71170674, "volume": 332414.0}, {"date": "2008-04-04", "close": 0.71170674, "volume": 420228.0}, {"date": "2008-04-07", "close": 0.6859824, "volume": 699991.0}, {"date": "2008-04-08", "close": 0.6859824, "volume": 200139.0}, {"date": "2008-04-09", "close": 0.67740762, "volume": 103734.0}, {"date": "2008-04-10", "close": 0.67740762, "volume": 68340.0}, {"date": "2008-04-11", "close": 0.66454545, "volume": 305547.0}, {"date": "2008-04-14", "close": 0.6431085, "volume": 153116.0}, {"date": "2008-04-15", "close": 0.6431085, "volume": 56736.0}, {"date": "2008-04-16", "close": 0.63882111, "volume": 219283.0}, {"date": "2008-04-17", "close": 0.6431085, "volume": 171876.0}, {"date": "2008-04-18", "close": 0.6431085, "volume": 53831.0}, {"date": "2008-04-21", "close": 0.6431085, "volume": 83263.0}, {"date": "2008-04-22", "close": 0.63882111, "volume": 293999.0}, {"date": "2008-04-23", "close": 0.66025806, "volume": 79885.0}, {"date": "2008-04-24", "close": 0.66454545, "volume": 118415.0}, {"date": "2008-04-28", "close": 0.6431085, "volume": 147879.0}, {"date": "2008-04-29", "close": 0.64739589, "volume": 203807.0}, {"date": "2008-04-30", "close": 0.66454545, "volume": 112950.0}, {"date": "2008-05-01", "close": 0.66883284, "volume": 119537.0}, {"date": "2008-05-02", "close": 0.64739589, "volume": 62799.0}, {"date": "2008-05-05", "close": 0.74600586, "volume": 603333.0}, {"date": "2008-05-06", "close": 0.83175366, "volume": 496445.0}, {"date": "2008-05-07", "close": 0.9003519, "volume": 427472.0}, {"date": "2008-05-08", "close": 0.88320234, "volume": 556456.0}, {"date": "2008-05-09", "close": 0.90892668, "volume": 170796.0}, {"date": "2008-05-12", "close": 0.86605278, "volume": 185830.0}, {"date": "2008-05-13", "close": 0.88320234, "volume": 100974.0}, {"date": "2008-05-14", "close": 0.9432258, "volume": 1881437.0}, {"date": "2008-05-15", "close": 1.00324926, "volume": 1084494.0}, {"date": "2008-05-16", "close": 1.1147214, "volume": 2994565.0}, {"date": "2008-05-19", "close": 1.2004692, "volume": 1541903.0}, {"date": "2008-05-20", "close": 1.1575953, "volume": 1126048.0}, {"date": "2008-05-21", "close": 1.05469794, "volume": 550103.0}, {"date": "2008-05-22", "close": 1.08899706, "volume": 517294.0}, {"date": "2008-05-23", "close": 1.10614662, "volume": 445884.0}, {"date": "2008-05-26", "close": 1.09328445, "volume": 334838.0}, {"date": "2008-05-27", "close": 1.0718475, "volume": 391517.0}, {"date": "2008-05-28", "close": 1.03754838, "volume": 413094.0}, {"date": "2008-05-29", "close": 1.02039882, "volume": 258801.0}, {"date": "2008-05-30", "close": 0.96895014, "volume": 242013.0}, {"date": "2008-06-02", "close": 0.91750146, "volume": 466810.0}, {"date": "2008-06-03", "close": 0.9003519, "volume": 166248.0}, {"date": "2008-06-04", "close": 0.93465102, "volume": 470698.0}, {"date": "2008-06-05", "close": 0.89606451, "volume": 703701.0}, {"date": "2008-06-06", "close": 0.88748973, "volume": 150322.0}, {"date": "2008-06-10", "close": 0.88320234, "volume": 383903.0}, {"date": "2008-06-11", "close": 0.83175366, "volume": 704158.0}, {"date": "2008-06-12", "close": 0.7717302, "volume": 608500.0}, {"date": "2008-06-13", "close": 0.79745454, "volume": 181950.0}, {"date": "2008-06-16", "close": 0.82317888, "volume": 314364.0}, {"date": "2008-06-17", "close": 0.79745454, "volume": 164305.0}, {"date": "2008-06-18", "close": 0.78887976, "volume": 78396.0}, {"date": "2008-06-19", "close": 0.79316715, "volume": 106077.0}, {"date": "2008-06-20", "close": 0.78030498, "volume": 646974.0}, {"date": "2008-06-23", "close": 0.78030498, "volume": 226997.0}, {"date": "2008-06-24", "close": 0.75886803, "volume": 99878.0}, {"date": "2008-06-25", "close": 0.73743108, "volume": 147095.0}, {"date": "2008-06-26", "close": 0.7288563, "volume": 428026.0}, {"date": "2008-06-27", "close": 0.7288563, "volume": 345609.0}, {"date": "2008-06-30", "close": 0.71170674, "volume": 280532.0}, {"date": "2008-07-01", "close": 0.73743108, "volume": 176513.0}, {"date": "2008-07-02", "close": 0.74600586, "volume": 162137.0}, {"date": "2008-07-03", "close": 0.74600586, "volume": 391189.0}, {"date": "2008-07-04", "close": 0.70313196, "volume": 73707.0}, {"date": "2008-07-07", "close": 0.70313196, "volume": 97837.0}, {"date": "2008-07-08", "close": 0.69884457, "volume": 114607.0}, {"date": "2008-07-09", "close": 0.69455718, "volume": 215840.0}, {"date": "2008-07-10", "close": 0.68169501, "volume": 149509.0}, {"date": "2008-07-11", "close": 0.70741935, "volume": 362799.0}, {"date": "2008-07-14", "close": 0.6859824, "volume": 593758.0}, {"date": "2008-07-15", "close": 0.65597067, "volume": 197083.0}, {"date": "2008-07-16", "close": 0.67740762, "volume": 164233.0}, {"date": "2008-07-17", "close": 0.67312023, "volume": 159212.0}, {"date": "2008-07-18", "close": 0.65168328, "volume": 120346.0}, {"date": "2008-07-21", "close": 0.61738416, "volume": 263442.0}, {"date": "2008-07-22", "close": 0.6002346, "volume": 755496.0}, {"date": "2008-07-23", "close": 0.63453372, "volume": 755525.0}, {"date": "2008-07-24", "close": 0.6002346, "volume": 444722.0}, {"date": "2008-07-25", "close": 0.61309677, "volume": 179138.0}, {"date": "2008-07-28", "close": 0.62595894, "volume": 164397.0}, {"date": "2008-07-29", "close": 0.63024633, "volume": 126981.0}, {"date": "2008-07-30", "close": 0.63882111, "volume": 223396.0}, {"date": "2008-07-31", "close": 0.6002346, "volume": 992774.0}, {"date": "2008-08-01", "close": 0.61738416, "volume": 123019.0}, {"date": "2008-08-04", "close": 0.6859824, "volume": 709780.0}, {"date": "2008-08-05", "close": 0.71170674, "volume": 589909.0}, {"date": "2008-08-06", "close": 0.69884457, "volume": 124619.0}, {"date": "2008-08-07", "close": 0.6859824, "volume": 145032.0}, {"date": "2008-08-08", "close": 0.67740762, "volume": 161639.0}, {"date": "2008-08-11", "close": 0.62595894, "volume": 435983.0}, {"date": "2008-08-12", "close": 0.6431085, "volume": 115387.0}, {"date": "2008-08-13", "close": 0.63453372, "volume": 312463.0}, {"date": "2008-08-14", "close": 0.62595894, "volume": 529948.0}, {"date": "2008-08-15", "close": 0.61309677, "volume": 72236.0}, {"date": "2008-08-18", "close": 0.65168328, "volume": 286118.0}, {"date": "2008-08-19", "close": 0.62167155, "volume": 61281.0}, {"date": "2008-08-20", "close": 0.63882111, "volume": 426187.0}, {"date": "2008-08-21", "close": 0.62595894, "volume": 65422.0}, {"date": "2008-08-22", "close": 0.61309677, "volume": 21589.0}, {"date": "2008-08-25", "close": 0.70741935, "volume": 723650.0}, {"date": "2008-08-26", "close": 0.6859824, "volume": 391369.0}, {"date": "2008-08-27", "close": 0.65168328, "volume": 176374.0}, {"date": "2008-08-28", "close": 0.63882111, "volume": 427498.0}, {"date": "2008-08-29", "close": 0.64739589, "volume": 289204.0}, {"date": "2008-09-01", "close": 0.65168328, "volume": 356585.0}, {"date": "2008-09-02", "close": 0.66883284, "volume": 173540.0}, {"date": "2008-09-03", "close": 0.6859824, "volume": 235625.0}, {"date": "2008-09-04", "close": 0.6859824, "volume": 365771.0}, {"date": "2008-09-05", "close": 0.68169501, "volume": 67721.0}, {"date": "2008-09-08", "close": 0.65597067, "volume": 172442.0}, {"date": "2008-09-09", "close": 0.63453372, "volume": 99418.0}, {"date": "2008-09-10", "close": 0.60452199, "volume": 536471.0}, {"date": "2008-09-11", "close": 0.57451026, "volume": 427816.0}, {"date": "2008-09-12", "close": 0.57022287, "volume": 81235.0}, {"date": "2008-09-15", "close": 0.5144868, "volume": 287922.0}, {"date": "2008-09-16", "close": 0.4716129, "volume": 506965.0}, {"date": "2008-09-17", "close": 0.43731378, "volume": 662405.0}, {"date": "2008-09-18", "close": 0.39443988, "volume": 581864.0}, {"date": "2008-09-19", "close": 0.42445161, "volume": 671623.0}, {"date": "2008-09-22", "close": 0.49733724, "volume": 493123.0}, {"date": "2008-09-23", "close": 0.47590029, "volume": 257148.0}, {"date": "2008-09-24", "close": 0.45017595, "volume": 386953.0}, {"date": "2008-09-25", "close": 0.43731378, "volume": 663331.0}, {"date": "2008-09-26", "close": 0.428739, "volume": 169266.0}, {"date": "2008-09-29", "close": 0.428739, "volume": 70999.0}, {"date": "2008-09-30", "close": 0.41158944, "volume": 311258.0}, {"date": "2008-10-01", "close": 0.41158944, "volume": 309735.0}, {"date": "2008-10-02", "close": 0.40301466, "volume": 3983.0}, {"date": "2008-10-03", "close": 0.36014076, "volume": 302298.0}, {"date": "2008-10-06", "close": 0.32584164, "volume": 225451.0}, {"date": "2008-10-07", "close": 0.31297947, "volume": 426909.0}, {"date": "2008-10-08", "close": 0.27010557, "volume": 460555.0}, {"date": "2008-10-09", "close": 0.2572434, "volume": 875452.0}, {"date": "2008-10-10", "close": 0.20579472, "volume": 1061459.0}, {"date": "2008-10-13", "close": 0.24009384, "volume": 627700.0}, {"date": "2008-10-14", "close": 0.3858651, "volume": 1516016.0}, {"date": "2008-10-15", "close": 0.41158944, "volume": 535899.0}, {"date": "2008-10-16", "close": 0.26153079, "volume": 803147.0}, {"date": "2008-10-17", "close": 0.27439296, "volume": 215772.0}, {"date": "2008-10-20", "close": 0.301390455, "volume": 893497.0}, {"date": "2008-10-21", "close": 0.292393725, "volume": 220987.0}, {"date": "2008-10-22", "close": 0.24291171, "volume": 300799.0}, {"date": "2008-10-23", "close": 0.220419885, "volume": 815880.0}, {"date": "2008-10-24", "close": 0.220419885, "volume": 746973.0}, {"date": "2008-10-27", "close": 0.22491825, "volume": 184234.0}, {"date": "2008-10-28", "close": 0.23391498, "volume": 256253.0}, {"date": "2008-10-29", "close": 0.27889863, "volume": 510936.0}, {"date": "2008-10-30", "close": 0.301390455, "volume": 562334.0}, {"date": "2008-10-31", "close": 0.27889863, "volume": 527636.0}, {"date": "2008-11-03", "close": 0.2699019, "volume": 74472.0}, {"date": "2008-11-04", "close": 0.2699019, "volume": 312504.0}, {"date": "2008-11-05", "close": 0.27889863, "volume": 485842.0}, {"date": "2008-11-06", "close": 0.256406805, "volume": 125601.0}, {"date": "2008-11-07", "close": 0.26090517, "volume": 161350.0}, {"date": "2008-11-10", "close": 0.265403535, "volume": 123787.0}, {"date": "2008-11-11", "close": 0.256406805, "volume": 1216642.0}, {"date": "2008-11-12", "close": 0.256406805, "volume": 142496.0}, {"date": "2008-11-13", "close": 0.26090517, "volume": 126011.0}, {"date": "2008-11-14", "close": 0.2699019, "volume": 218097.0}, {"date": "2008-11-17", "close": 0.26090517, "volume": 301076.0}, {"date": "2008-11-18", "close": 0.25190844, "volume": 296049.0}, {"date": "2008-11-19", "close": 0.265403535, "volume": 324229.0}, {"date": "2008-11-20", "close": 0.2699019, "volume": 548167.0}, {"date": "2008-11-21", "close": 0.27889863, "volume": 493567.0}, {"date": "2008-11-24", "close": 0.274400265, "volume": 385222.0}, {"date": "2008-11-25", "close": 0.265403535, "volume": 150138.0}, {"date": "2008-11-26", "close": 0.2699019, "volume": 92478.0}, {"date": "2008-11-27", "close": 0.25190844, "volume": 153486.0}, {"date": "2008-11-28", "close": 0.2699019, "volume": 133702.0}, {"date": "2008-12-01", "close": 0.301390455, "volume": 778265.0}, {"date": "2008-12-02", "close": 0.274400265, "volume": 222833.0}, {"date": "2008-12-03", "close": 0.2699019, "volume": 93367.0}, {"date": "2008-12-04", "close": 0.26090517, "volume": 112905.0}, {"date": "2008-12-05", "close": 0.24291171, "volume": 317931.0}, {"date": "2008-12-08", "close": 0.24291171, "volume": 25820.0}, {"date": "2008-12-09", "close": 0.238413345, "volume": 56409.0}, {"date": "2008-12-10", "close": 0.247410075, "volume": 112827.0}, {"date": "2008-12-11", "close": 0.25190844, "volume": 43349.0}, {"date": "2008-12-12", "close": 0.25190844, "volume": 34124.0}, {"date": "2008-12-15", "close": 0.24291171, "volume": 163504.0}, {"date": "2008-12-16", "close": 0.256406805, "volume": 196456.0}, {"date": "2008-12-17", "close": 0.247410075, "volume": 16673.0}, {"date": "2008-12-18", "close": 0.25190844, "volume": 171153.0}, {"date": "2008-12-19", "close": 0.25190844, "volume": 38347.0}, {"date": "2008-12-22", "close": 0.24291171, "volume": 284581.0}, {"date": "2008-12-23", "close": 0.24291171, "volume": 282483.0}, {"date": "2008-12-24", "close": 0.229416615, "volume": 494031.0}, {"date": "2008-12-29", "close": 0.238413345, "volume": 146425.0}, {"date": "2008-12-30", "close": 0.2699019, "volume": 521711.0}, {"date": "2008-12-31", "close": 0.283396995, "volume": 449263.0}, {"date": "2009-01-02", "close": 0.29689209, "volume": 291765.0}, {"date": "2009-01-05", "close": 0.31488555, "volume": 738344.0}, {"date": "2009-01-06", "close": 0.31488555, "volume": 381854.0}, {"date": "2009-01-07", "close": 0.34187574, "volume": 643867.0}, {"date": "2009-01-08", "close": 0.32388228, "volume": 334398.0}, {"date": "2009-01-09", "close": 0.30588882, "volume": 183580.0}, {"date": "2009-01-12", "close": 0.319383915, "volume": 34554.0}, {"date": "2009-01-13", "close": 0.28789536, "volume": 57479.0}, {"date": "2009-01-14", "close": 0.31488555, "volume": 213633.0}, {"date": "2009-01-15", "close": 0.283396995, "volume": 96032.0}, {"date": "2009-01-16", "close": 0.292393725, "volume": 58934.0}, {"date": "2009-01-19", "close": 0.27889863, "volume": 424146.0}, {"date": "2009-01-20", "close": 0.26090517, "volume": 79487.0}, {"date": "2009-01-21", "close": 0.274400265, "volume": 102437.0}, {"date": "2009-01-22", "close": 0.26090517, "volume": 232975.0}, {"date": "2009-01-23", "close": 0.25190844, "volume": 223520.0}, {"date": "2009-01-27", "close": 0.247410075, "volume": 109181.0}, {"date": "2009-01-28", "close": 0.247410075, "volume": 67187.0}, {"date": "2009-01-29", "close": 0.238413345, "volume": 186623.0}, {"date": "2009-01-30", "close": 0.25190844, "volume": 48763.0}, {"date": "2009-02-02", "close": 0.256406805, "volume": 60578.0}, {"date": "2009-02-03", "close": 0.24291171, "volume": 172905.0}, {"date": "2009-02-04", "close": 0.2699019, "volume": 95608.0}, {"date": "2009-02-05", "close": 0.247410075, "volume": 20029.0}, {"date": "2009-02-06", "close": 0.265403535, "volume": 290129.0}, {"date": "2009-02-09", "close": 0.28789536, "volume": 13338.0}, {"date": "2009-02-10", "close": 0.25190844, "volume": 446472.0}, {"date": "2009-02-11", "close": 0.25190844, "volume": 70248.0}, {"date": "2009-02-12", "close": 0.2699019, "volume": 80547.0}, {"date": "2009-02-13", "close": 0.265403535, "volume": 175447.0}, {"date": "2009-02-18", "close": 0.265403535, "volume": 571575.0}, {"date": "2009-02-19", "close": 0.301390455, "volume": 880280.0}, {"date": "2009-02-20", "close": 0.34187574, "volume": 650792.0}, {"date": "2009-02-23", "close": 0.34187574, "volume": 614089.0}, {"date": "2009-02-24", "close": 0.32388228, "volume": 89812.0}, {"date": "2009-02-25", "close": 0.328380645, "volume": 252631.0}, {"date": "2009-02-26", "close": 0.274400265, "volume": 427095.0}, {"date": "2009-02-27", "close": 0.27889863, "volume": 462876.0}, {"date": "2009-03-02", "close": 0.265403535, "volume": 110184.0}, {"date": "2009-03-03", "close": 0.25190844, "volume": 220087.0}, {"date": "2009-03-04", "close": 0.24291171, "volume": 73170.0}, {"date": "2009-03-05", "close": 0.238413345, "volume": 461646.0}, {"date": "2009-03-06", "close": 0.229416615, "volume": 258299.0}, {"date": "2009-03-09", "close": 0.23391498, "volume": 279945.0}, {"date": "2009-03-10", "close": 0.24291171, "volume": 309643.0}, {"date": "2009-03-11", "close": 0.247410075, "volume": 273445.0}, {"date": "2009-03-12", "close": 0.27889863, "volume": 1411620.0}, {"date": "2009-03-13", "close": 0.28789536, "volume": 1038154.0}, {"date": "2009-03-16", "close": 0.30588882, "volume": 783078.0}, {"date": "2009-03-17", "close": 0.292393725, "volume": 218631.0}, {"date": "2009-03-18", "close": 0.292393725, "volume": 523316.0}, {"date": "2009-03-19", "close": 0.28789536, "volume": 169233.0}, {"date": "2009-03-20", "close": 0.26090517, "volume": 586562.0}, {"date": "2009-03-23", "close": 0.27889863, "volume": 187175.0}, {"date": "2009-03-24", "close": 0.292393725, "volume": 453623.0}, {"date": "2009-03-25", "close": 0.274400265, "volume": 155514.0}, {"date": "2009-03-26", "close": 0.283396995, "volume": 308263.0}, {"date": "2009-03-27", "close": 0.301390455, "volume": 257477.0}, {"date": "2009-03-30", "close": 0.292393725, "volume": 225350.0}, {"date": "2009-03-31", "close": 0.283396995, "volume": 205468.0}, {"date": "2009-04-01", "close": 0.28789536, "volume": 24666.0}, {"date": "2009-04-02", "close": 0.27889863, "volume": 129291.0}, {"date": "2009-04-03", "close": 0.274400265, "volume": 182734.0}, {"date": "2009-04-06", "close": 0.301390455, "volume": 1012108.0}, {"date": "2009-04-07", "close": 0.301390455, "volume": 386585.0}, {"date": "2009-04-08", "close": 0.28789536, "volume": 463613.0}, {"date": "2009-04-09", "close": 0.319383915, "volume": 1074789.0}, {"date": "2009-04-14", "close": 0.31488555, "volume": 732663.0}, {"date": "2009-04-15", "close": 0.319383915, "volume": 226550.0}, {"date": "2009-04-16", "close": 0.31488555, "volume": 126051.0}, {"date": "2009-04-17", "close": 0.29689209, "volume": 472306.0}, {"date": "2009-04-20", "close": 0.337377375, "volume": 1230067.0}, {"date": "2009-04-21", "close": 0.310387185, "volume": 350051.0}, {"date": "2009-04-22", "close": 0.310387185, "volume": 262872.0}, {"date": "2009-04-23", "close": 0.38685939, "volume": 1039678.0}, {"date": "2009-04-24", "close": 0.38685939, "volume": 1018482.0}, {"date": "2009-04-27", "close": 0.3598692, "volume": 868574.0}, {"date": "2009-04-28", "close": 0.373364295, "volume": 233689.0}, {"date": "2009-04-29", "close": 0.373364295, "volume": 297718.0}, {"date": "2009-04-30", "close": 0.40485285, "volume": 1256030.0}, {"date": "2009-05-01", "close": 0.427344675, "volume": 678311.0}, {"date": "2009-05-04", "close": 0.42284631, "volume": 987046.0}, {"date": "2009-05-05", "close": 0.436341405, "volume": 544380.0}, {"date": "2009-05-06", "close": 0.49482015, "volume": 1067342.0}, {"date": "2009-05-07", "close": 0.61177764, "volume": 1587563.0}, {"date": "2009-05-08", "close": 0.60278091, "volume": 1057004.0}, {"date": "2009-05-11", "close": 0.589285815, "volume": 721859.0}, {"date": "2009-05-12", "close": 0.5398038, "volume": 706619.0}, {"date": "2009-05-13", "close": 0.55779726, "volume": 518531.0}, {"date": "2009-05-14", "close": 0.472328325, "volume": 839683.0}, {"date": "2009-05-15", "close": 0.46782996, "volume": 682809.0}, {"date": "2009-05-18", "close": 0.43184304, "volume": 265310.0}, {"date": "2009-05-19", "close": 0.4498365, "volume": 370654.0}, {"date": "2009-05-20", "close": 0.52181034, "volume": 655006.0}, {"date": "2009-05-21", "close": 0.490321785, "volume": 286335.0}, {"date": "2009-05-22", "close": 0.481325055, "volume": 573737.0}, {"date": "2009-05-25", "close": 0.58478745, "volume": 2863473.0}, {"date": "2009-05-26", "close": 0.634269465, "volume": 1885518.0}, {"date": "2009-05-27", "close": 0.62077437, "volume": 1453696.0}, {"date": "2009-05-28", "close": 0.62077437, "volume": 628960.0}, {"date": "2009-05-29", "close": 0.6297711, "volume": 752070.0}, {"date": "2009-06-01", "close": 0.70174494, "volume": 1404629.0}, {"date": "2009-06-02", "close": 0.71074167, "volume": 551874.0}, {"date": "2009-06-03", "close": 0.670256385, "volume": 1147725.0}, {"date": "2009-06-04", "close": 0.670256385, "volume": 642353.0}, {"date": "2009-06-05", "close": 0.67475475, "volume": 356820.0}, {"date": "2009-06-09", "close": 0.64776456, "volume": 640049.0}, {"date": "2009-06-10", "close": 0.634269465, "volume": 517558.0}, {"date": "2009-06-11", "close": 0.68375148, "volume": 738260.0}, {"date": "2009-06-12", "close": 0.7197384, "volume": 811117.0}, {"date": "2009-06-15", "close": 0.715240035, "volume": 593021.0}, {"date": "2009-06-16", "close": 0.64776456, "volume": 696878.0}, {"date": "2009-06-17", "close": 0.66575802, "volume": 476984.0}, {"date": "2009-06-18", "close": 0.62077437, "volume": 600186.0}, {"date": "2009-06-19", "close": 0.61177764, "volume": 539437.0}, {"date": "2009-06-22", "close": 0.62077437, "volume": 194395.0}, {"date": "2009-06-23", "close": 0.56679399, "volume": 838392.0}, {"date": "2009-06-24", "close": 0.589285815, "volume": 319807.0}, {"date": "2009-06-25", "close": 0.62077437, "volume": 272289.0}, {"date": "2009-06-26", "close": 0.64776456, "volume": 264665.0}, {"date": "2009-06-29", "close": 0.59378418, "volume": 241456.0}, {"date": "2009-06-30", "close": 0.625272735, "volume": 199840.0}, {"date": "2009-07-01", "close": 0.6297711, "volume": 188589.0}, {"date": "2009-07-02", "close": 0.61177764, "volume": 259362.0}, {"date": "2009-07-03", "close": 0.571292355, "volume": 318710.0}, {"date": "2009-07-06", "close": 0.56679399, "volume": 169069.0}, {"date": "2009-07-07", "close": 0.55779726, "volume": 117394.0}, {"date": "2009-07-08", "close": 0.517311975, "volume": 254069.0}, {"date": "2009-07-09", "close": 0.53080707, "volume": 326897.0}, {"date": "2009-07-10", "close": 0.544302165, "volume": 182622.0}, {"date": "2009-07-13", "close": 0.526308705, "volume": 171748.0}, {"date": "2009-07-14", "close": 0.5398038, "volume": 138895.0}, {"date": "2009-07-15", "close": 0.59378418, "volume": 226785.0}, {"date": "2009-07-16", "close": 0.607279275, "volume": 503235.0}, {"date": "2009-07-17", "close": 0.61177764, "volume": 332997.0}, {"date": "2009-07-20", "close": 0.607279275, "volume": 186423.0}, {"date": "2009-07-21", "close": 0.62077437, "volume": 567178.0}, {"date": "2009-07-22", "close": 0.625272735, "volume": 280351.0}, {"date": "2009-07-23", "close": 0.625272735, "volume": 233356.0}, {"date": "2009-07-24", "close": 0.607279275, "volume": 253848.0}, {"date": "2009-07-27", "close": 0.60278091, "volume": 431666.0}, {"date": "2009-07-28", "close": 0.562295625, "volume": 564198.0}, {"date": "2009-07-29", "close": 0.57579072, "volume": 276661.0}, {"date": "2009-07-30", "close": 0.571292355, "volume": 155280.0}, {"date": "2009-07-31", "close": 0.5398038, "volume": 428719.0}, {"date": "2009-08-03", "close": 0.472328325, "volume": 2650415.0}, {"date": "2009-08-04", "close": 0.445338135, "volume": 1300039.0}, {"date": "2009-08-05", "close": 0.4498365, "volume": 1296140.0}, {"date": "2009-08-06", "close": 0.45883323, "volume": 775497.0}, {"date": "2009-08-07", "close": 0.454334865, "volume": 286825.0}, {"date": "2009-08-10", "close": 0.46782996, "volume": 821878.0}, {"date": "2009-08-11", "close": 0.4498365, "volume": 422154.0}, {"date": "2009-08-12", "close": 0.436341405, "volume": 692548.0}, {"date": "2009-08-13", "close": 0.418347945, "volume": 710909.0}, {"date": "2009-08-14", "close": 0.445338135, "volume": 1889285.0}, {"date": "2009-08-17", "close": 0.47682669, "volume": 1001126.0}, {"date": "2009-08-18", "close": 0.45883323, "volume": 646143.0}, {"date": "2009-08-19", "close": 0.553298895, "volume": 2099772.0}, {"date": "2009-08-20", "close": 0.54880053, "volume": 2264253.0}, {"date": "2009-08-21", "close": 0.56679399, "volume": 1385330.0}, {"date": "2009-08-24", "close": 0.56679399, "volume": 1055403.0}, {"date": "2009-08-25", "close": 0.60278091, "volume": 1071067.0}, {"date": "2009-08-26", "close": 0.63876783, "volume": 1248078.0}, {"date": "2009-08-27", "close": 0.643266195, "volume": 1448032.0}, {"date": "2009-08-28", "close": 0.64776456, "volume": 935444.0}, {"date": "2009-08-31", "close": 0.64776456, "volume": 963836.0}, {"date": "2009-09-01", "close": 0.589285815, "volume": 1250464.0}, {"date": "2009-09-02", "close": 0.58478745, "volume": 1723526.0}, {"date": "2009-09-03", "close": 0.59378418, "volume": 433688.0}, {"date": "2009-09-04", "close": 0.60278091, "volume": 966617.0}, {"date": "2009-09-07", "close": 0.67475475, "volume": 2458792.0}, {"date": "2009-09-08", "close": 0.8097057, "volume": 4046231.0}, {"date": "2009-09-09", "close": 0.832197525, "volume": 2110237.0}, {"date": "2009-09-10", "close": 0.77371878, "volume": 1611750.0}, {"date": "2009-09-11", "close": 0.796210605, "volume": 825862.0}, {"date": "2009-09-14", "close": 0.877181175, "volume": 3850601.0}, {"date": "2009-09-15", "close": 0.93565992, "volume": 1666873.0}, {"date": "2009-09-16", "close": 1.0796076, "volume": 3942855.0}, {"date": "2009-09-17", "close": 1.07061087, "volume": 2426197.0}, {"date": "2009-09-18", "close": 0.9896403, "volume": 3236085.0}, {"date": "2009-09-21", "close": 0.97164684, "volume": 2049843.0}, {"date": "2009-09-22", "close": 1.07061087, "volume": 3258403.0}, {"date": "2009-09-23", "close": 1.06161414, "volume": 1388318.0}, {"date": "2009-09-24", "close": 1.039122315, "volume": 961544.0}, {"date": "2009-09-25", "close": 0.96265011, "volume": 1706158.0}, {"date": "2009-09-28", "close": 0.949155015, "volume": 852478.0}, {"date": "2009-09-29", "close": 0.949155015, "volume": 545470.0}, {"date": "2009-09-30", "close": 0.89067627, "volume": 2094826.0}, {"date": "2009-10-01", "close": 0.87268281, "volume": 1145254.0}, {"date": "2009-10-02", "close": 0.82769916, "volume": 1374659.0}, {"date": "2009-10-05", "close": 0.814204065, "volume": 1163722.0}, {"date": "2009-10-06", "close": 0.83669589, "volume": 683466.0}, {"date": "2009-10-07", "close": 0.877181175, "volume": 523209.0}, {"date": "2009-10-08", "close": 0.91766646, "volume": 514186.0}, {"date": "2009-10-09", "close": 0.899673, "volume": 878845.0}, {"date": "2009-10-12", "close": 0.877181175, "volume": 315672.0}, {"date": "2009-10-13", "close": 0.904171365, "volume": 502796.0}, {"date": "2009-10-14", "close": 0.89067627, "volume": 358321.0}, {"date": "2009-10-15", "close": 0.87268281, "volume": 753647.0}, {"date": "2009-10-16", "close": 0.868184445, "volume": 456280.0}, {"date": "2009-10-19", "close": 0.84569262, "volume": 740489.0}, {"date": "2009-10-20", "close": 0.850190985, "volume": 267962.0}, {"date": "2009-10-21", "close": 0.84569262, "volume": 430713.0}, {"date": "2009-10-22", "close": 0.82769916, "volume": 342092.0}, {"date": "2009-10-23", "close": 0.78271551, "volume": 906304.0}, {"date": "2009-10-26", "close": 0.751226955, "volume": 802193.0}, {"date": "2009-10-27", "close": 0.70174494, "volume": 1594548.0}, {"date": "2009-10-28", "close": 0.679253115, "volume": 973925.0}, {"date": "2009-10-29", "close": 0.65676129, "volume": 2226053.0}, {"date": "2009-10-30", "close": 0.74672859, "volume": 1004413.0}, {"date": "2009-11-02", "close": 0.715240035, "volume": 535856.0}, {"date": "2009-11-03", "close": 0.724236765, "volume": 431004.0}, {"date": "2009-11-04", "close": 0.733233495, "volume": 397177.0}, {"date": "2009-11-05", "close": 0.75572532, "volume": 499787.0}, {"date": "2009-11-06", "close": 0.742230225, "volume": 798059.0}, {"date": "2009-11-09", "close": 0.769220415, "volume": 361598.0}, {"date": "2009-11-10", "close": 0.76472205, "volume": 294460.0}, {"date": "2009-11-11", "close": 0.75572532, "volume": 182802.0}, {"date": "2009-11-12", "close": 0.760223685, "volume": 174945.0}, {"date": "2009-11-13", "close": 0.760223685, "volume": 221759.0}, {"date": "2009-11-16", "close": 0.72873513, "volume": 565200.0}, {"date": "2009-11-17", "close": 0.7197384, "volume": 398205.0}, {"date": "2009-11-18", "close": 0.742230225, "volume": 568929.0}, {"date": "2009-11-19", "close": 0.733233495, "volume": 335971.0}, {"date": "2009-11-20", "close": 0.706243305, "volume": 389276.0}, {"date": "2009-11-23", "close": 0.7197384, "volume": 244371.0}, {"date": "2009-11-24", "close": 0.78271551, "volume": 1491155.0}, {"date": "2009-11-25", "close": 0.742230225, "volume": 659434.0}, {"date": "2009-11-26", "close": 0.73773186, "volume": 304523.0}, {"date": "2009-11-27", "close": 0.697246575, "volume": 762116.0}, {"date": "2009-11-30", "close": 0.71074167, "volume": 919225.0}, {"date": "2009-12-01", "close": 0.7197384, "volume": 327208.0}, {"date": "2009-12-02", "close": 0.74672859, "volume": 406060.0}, {"date": "2009-12-03", "close": 0.71074167, "volume": 337233.0}, {"date": "2009-12-04", "close": 0.724236765, "volume": 289585.0}, {"date": "2009-12-07", "close": 0.71074167, "volume": 241849.0}, {"date": "2009-12-08", "close": 0.70174494, "volume": 210243.0}, {"date": "2009-12-09", "close": 0.68375148, "volume": 298284.0}, {"date": "2009-12-10", "close": 0.68375148, "volume": 236491.0}, {"date": "2009-12-11", "close": 0.688249845, "volume": 277905.0}, {"date": "2009-12-14", "close": 0.67475475, "volume": 377093.0}, {"date": "2009-12-15", "close": 0.65676129, "volume": 465017.0}, {"date": "2009-12-16", "close": 0.62077437, "volume": 668101.0}, {"date": "2009-12-17", "close": 0.63876783, "volume": 576638.0}, {"date": "2009-12-18", "close": 0.6297711, "volume": 298849.0}, {"date": "2009-12-21", "close": 0.63876783, "volume": 227645.0}, {"date": "2009-12-22", "close": 0.652262925, "volume": 103242.0}, {"date": "2009-12-23", "close": 0.652262925, "volume": 65014.0}, {"date": "2009-12-24", "close": 0.64776456, "volume": 67010.0}, {"date": "2009-12-29", "close": 0.670256385, "volume": 218784.0}, {"date": "2009-12-30", "close": 0.661259655, "volume": 168797.0}, {"date": "2009-12-31", "close": 0.63876783, "volume": 117234.0}, {"date": "2010-01-04", "close": 0.74672859, "volume": 951067.0}, {"date": "2010-01-05", "close": 0.778217145, "volume": 922222.0}, {"date": "2010-01-06", "close": 0.79171224, "volume": 811289.0}, {"date": "2010-01-07", "close": 0.79171224, "volume": 381163.0}, {"date": "2010-01-08", "close": 0.79171224, "volume": 518743.0}, {"date": "2010-01-11", "close": 0.787213875, "volume": 379211.0}, {"date": "2010-01-12", "close": 0.796210605, "volume": 504640.0}, {"date": "2010-01-13", "close": 0.79171224, "volume": 415884.0}, {"date": "2010-01-14", "close": 0.899673, "volume": 2292794.0}, {"date": "2010-01-15", "close": 0.886177905, "volume": 2300536.0}, {"date": "2010-01-18", "close": 0.868184445, "volume": 660915.0}, {"date": "2010-01-19", "close": 0.83669589, "volume": 340319.0}, {"date": "2010-01-20", "close": 0.787213875, "volume": 748875.0}, {"date": "2010-01-21", "close": 0.760223685, "volume": 541044.0}, {"date": "2010-01-22", "close": 0.75572532, "volume": 344939.0}, {"date": "2010-01-25", "close": 0.8097057, "volume": 1174344.0}, {"date": "2010-01-27", "close": 0.78271551, "volume": 652608.0}, {"date": "2010-01-28", "close": 0.75572532, "volume": 252975.0}, {"date": "2010-01-29", "close": 0.72873513, "volume": 409193.0}, {"date": "2010-02-01", "close": 0.71074167, "volume": 413290.0}, {"date": "2010-02-02", "close": 0.73773186, "volume": 287057.0}, {"date": "2010-02-03", "close": 0.742230225, "volume": 296022.0}, {"date": "2010-02-04", "close": 0.7197384, "volume": 217426.0}, {"date": "2010-02-05", "close": 0.66575802, "volume": 666905.0}, {"date": "2010-02-08", "close": 0.67475475, "volume": 373945.0}, {"date": "2010-02-09", "close": 0.688249845, "volume": 117412.0}, {"date": "2010-02-10", "close": 0.71074167, "volume": 417154.0}, {"date": "2010-02-11", "close": 0.72873513, "volume": 322558.0}, {"date": "2010-02-12", "close": 0.724236765, "volume": 154658.0}, {"date": "2010-02-17", "close": 0.6297711, "volume": 1825149.0}, {"date": "2010-02-18", "close": 0.62077437, "volume": 320749.0}, {"date": "2010-02-19", "close": 0.58478745, "volume": 1507634.0}, {"date": "2010-02-22", "close": 0.571292355, "volume": 702875.0}, {"date": "2010-02-23", "close": 0.57579072, "volume": 482524.0}, {"date": "2010-02-24", "close": 0.54880053, "volume": 1950081.0}, {"date": "2010-02-25", "close": 0.52181034, "volume": 1613576.0}, {"date": "2010-02-26", "close": 0.53080707, "volume": 1268513.0}, {"date": "2010-03-01", "close": 0.53080707, "volume": 706576.0}, {"date": "2010-03-02", "close": 0.535305435, "volume": 1088248.0}, {"date": "2010-03-03", "close": 0.5398038, "volume": 616164.0}, {"date": "2010-03-04", "close": 0.54880053, "volume": 672065.0}, {"date": "2010-03-05", "close": 0.54880053, "volume": 395121.0}, {"date": "2010-03-08", "close": 0.5398038, "volume": 251737.0}, {"date": "2010-03-09", "close": 0.53080707, "volume": 589230.0}, {"date": "2010-03-10", "close": 0.5398038, "volume": 703249.0}, {"date": "2010-03-11", "close": 0.544302165, "volume": 650393.0}, {"date": "2010-03-12", "close": 0.544302165, "volume": 399992.0}, {"date": "2010-03-15", "close": 0.553298895, "volume": 942414.0}, {"date": "2010-03-16", "close": 0.553298895, "volume": 599905.0}, {"date": "2010-03-17", "close": 0.5398038, "volume": 721347.0}, {"date": "2010-03-18", "close": 0.54880053, "volume": 684170.0}, {"date": "2010-03-19", "close": 0.54880053, "volume": 830901.0}, {"date": "2010-03-22", "close": 0.54880053, "volume": 647094.0}, {"date": "2010-03-23", "close": 0.544302165, "volume": 261696.0}, {"date": "2010-03-24", "close": 0.544302165, "volume": 328687.0}, {"date": "2010-03-25", "close": 0.535305435, "volume": 245481.0}, {"date": "2010-03-26", "close": 0.526308705, "volume": 497555.0}, {"date": "2010-03-29", "close": 0.526308705, "volume": 322638.0}, {"date": "2010-03-30", "close": 0.53080707, "volume": 361624.0}, {"date": "2010-03-31", "close": 0.53080707, "volume": 402988.0}, {"date": "2010-04-01", "close": 0.52181034, "volume": 404092.0}, {"date": "2010-04-06", "close": 0.5398038, "volume": 693221.0}, {"date": "2010-04-07", "close": 0.56679399, "volume": 1438906.0}, {"date": "2010-04-08", "close": 0.580289085, "volume": 1364196.0}, {"date": "2010-04-09", "close": 0.580289085, "volume": 748215.0}, {"date": "2010-04-12", "close": 0.55779726, "volume": 739884.0}, {"date": "2010-04-13", "close": 0.553298895, "volume": 460438.0}, {"date": "2010-04-14", "close": 0.544302165, "volume": 428012.0}, {"date": "2010-04-15", "close": 0.5398038, "volume": 398338.0}, {"date": "2010-04-16", "close": 0.54880053, "volume": 171182.0}, {"date": "2010-04-19", "close": 0.544302165, "volume": 374547.0}, {"date": "2010-04-20", "close": 0.544302165, "volume": 276864.0}, {"date": "2010-04-21", "close": 0.535305435, "volume": 268080.0}, {"date": "2010-04-22", "close": 0.52181034, "volume": 395942.0}, {"date": "2010-04-23", "close": 0.535305435, "volume": 368541.0}, {"date": "2010-04-27", "close": 0.5398038, "volume": 374240.0}, {"date": "2010-04-28", "close": 0.535305435, "volume": 341122.0}, {"date": "2010-04-29", "close": 0.52181034, "volume": 742080.0}, {"date": "2010-04-30", "close": 0.535305435, "volume": 177695.0}, {"date": "2010-05-03", "close": 0.499318515, "volume": 754442.0}, {"date": "2010-05-04", "close": 0.499318515, "volume": 652194.0}, {"date": "2010-05-05", "close": 0.46782996, "volume": 1627797.0}, {"date": "2010-05-06", "close": 0.47682669, "volume": 846023.0}, {"date": "2010-05-07", "close": 0.45883323, "volume": 795107.0}, {"date": "2010-05-10", "close": 0.47682669, "volume": 391965.0}, {"date": "2010-05-11", "close": 0.45883323, "volume": 654492.0}, {"date": "2010-05-12", "close": 0.454334865, "volume": 354413.0}, {"date": "2010-05-13", "close": 0.46782996, "volume": 337525.0}, {"date": "2010-05-14", "close": 0.44083977, "volume": 1076534.0}, {"date": "2010-05-17", "close": 0.41384958, "volume": 780344.0}, {"date": "2010-05-18", "close": 0.409351215, "volume": 580729.0}, {"date": "2010-05-19", "close": 0.409351215, "volume": 350834.0}, {"date": "2010-05-20", "close": 0.382361025, "volume": 620836.0}, {"date": "2010-05-21", "close": 0.373364295, "volume": 804561.0}, {"date": "2010-05-24", "close": 0.391357755, "volume": 815661.0}, {"date": "2010-05-25", "close": 0.373364295, "volume": 283567.0}, {"date": "2010-05-26", "close": 0.3598692, "volume": 769935.0}, {"date": "2010-05-27", "close": 0.382361025, "volume": 538677.0}, {"date": "2010-05-28", "close": 0.400354485, "volume": 695296.0}, {"date": "2010-05-31", "close": 0.400354485, "volume": 131264.0}, {"date": "2010-06-01", "close": 0.39585612, "volume": 271964.0}, {"date": "2010-06-02", "close": 0.382361025, "volume": 400689.0}, {"date": "2010-06-03", "close": 0.38685939, "volume": 386688.0}, {"date": "2010-06-04", "close": 0.37786266, "volume": 205390.0}, {"date": "2010-06-07", "close": 0.364367565, "volume": 760123.0}, {"date": "2010-06-08", "close": 0.3598692, "volume": 291794.0}, {"date": "2010-06-09", "close": 0.355370835, "volume": 546501.0}, {"date": "2010-06-10", "close": 0.355370835, "volume": 371808.0}, {"date": "2010-06-11", "close": 0.364367565, "volume": 383030.0}, {"date": "2010-06-15", "close": 0.364367565, "volume": 433569.0}, {"date": "2010-06-16", "close": 0.373364295, "volume": 246128.0}, {"date": "2010-06-17", "close": 0.39585612, "volume": 402939.0}, {"date": "2010-06-18", "close": 0.44083977, "volume": 1256201.0}, {"date": "2010-06-21", "close": 0.42284631, "volume": 330107.0}, {"date": "2010-06-22", "close": 0.40485285, "volume": 168841.0}, {"date": "2010-06-23", "close": 0.400354485, "volume": 355826.0}, {"date": "2010-06-24", "close": 0.41384958, "volume": 316139.0}, {"date": "2010-06-25", "close": 0.39585612, "volume": 228519.0}, {"date": "2010-06-28", "close": 0.39585612, "volume": 292565.0}, {"date": "2010-06-29", "close": 0.391357755, "volume": 304561.0}, {"date": "2010-06-30", "close": 0.37786266, "volume": 608908.0}, {"date": "2010-07-01", "close": 0.41384958, "volume": 224432.0}, {"date": "2010-07-02", "close": 0.427344675, "volume": 649517.0}, {"date": "2010-07-05", "close": 0.409351215, "volume": 235815.0}, {"date": "2010-07-06", "close": 0.409351215, "volume": 284282.0}, {"date": "2010-07-07", "close": 0.42284631, "volume": 915921.0}, {"date": "2010-07-08", "close": 0.427344675, "volume": 107114.0}, {"date": "2010-07-09", "close": 0.508315245, "volume": 1810044.0}, {"date": "2010-07-12", "close": 0.508315245, "volume": 1629598.0}, {"date": "2010-07-13", "close": 0.535305435, "volume": 1403363.0}, {"date": "2010-07-14", "close": 0.56679399, "volume": 1838571.0}, {"date": "2010-07-15", "close": 0.553298895, "volume": 1595843.0}, {"date": "2010-07-16", "close": 0.535305435, "volume": 700452.0}, {"date": "2010-07-19", "close": 0.53080707, "volume": 339452.0}, {"date": "2010-07-20", "close": 0.544302165, "volume": 361312.0}, {"date": "2010-07-21", "close": 0.544302165, "volume": 307296.0}, {"date": "2010-07-22", "close": 0.571292355, "volume": 1609304.0}, {"date": "2010-07-23", "close": 0.57579072, "volume": 1039989.0}, {"date": "2010-07-26", "close": 0.598282545, "volume": 1228586.0}, {"date": "2010-07-27", "close": 0.68375148, "volume": 2728660.0}, {"date": "2010-07-28", "close": 0.63876783, "volume": 1447263.0}, {"date": "2010-07-29", "close": 0.643266195, "volume": 744478.0}, {"date": "2010-07-30", "close": 0.63876783, "volume": 375104.0}, {"date": "2010-08-02", "close": 0.70174494, "volume": 1890279.0}, {"date": "2010-08-03", "close": 0.679253115, "volume": 1850313.0}, {"date": "2010-08-04", "close": 0.661259655, "volume": 840220.0}, {"date": "2010-08-05", "close": 0.67475475, "volume": 651771.0}, {"date": "2010-08-06", "close": 0.679253115, "volume": 447212.0}, {"date": "2010-08-09", "close": 0.679253115, "volume": 1656332.0}, {"date": "2010-08-10", "close": 0.66575802, "volume": 2052515.0}, {"date": "2010-08-11", "close": 0.616276005, "volume": 2477027.0}, {"date": "2010-08-12", "close": 0.589285815, "volume": 1932820.0}, {"date": "2010-08-13", "close": 0.6297711, "volume": 1552670.0}, {"date": "2010-08-16", "close": 0.62077437, "volume": 537175.0}, {"date": "2010-08-17", "close": 0.670256385, "volume": 709041.0}, {"date": "2010-08-18", "close": 0.778217145, "volume": 4279459.0}, {"date": "2010-08-19", "close": 0.72873513, "volume": 1874081.0}, {"date": "2010-08-20", "close": 0.706243305, "volume": 1026274.0}, {"date": "2010-08-23", "close": 0.715240035, "volume": 1742263.0}, {"date": "2010-08-24", "close": 0.688249845, "volume": 1019695.0}, {"date": "2010-08-25", "close": 0.63876783, "volume": 1270881.0}, {"date": "2010-08-26", "close": 0.65676129, "volume": 586915.0}, {"date": "2010-08-27", "close": 0.661259655, "volume": 976045.0}, {"date": "2010-08-30", "close": 0.68375148, "volume": 1847875.0}, {"date": "2010-08-31", "close": 0.652262925, "volume": 890246.0}, {"date": "2010-09-01", "close": 0.661259655, "volume": 725090.0}, {"date": "2010-09-02", "close": 0.67475475, "volume": 777464.0}, {"date": "2010-09-03", "close": 0.67475475, "volume": 800349.0}, {"date": "2010-09-06", "close": 0.814204065, "volume": 5934282.0}, {"date": "2010-09-07", "close": 0.76472205, "volume": 1870872.0}, {"date": "2010-09-08", "close": 0.787213875, "volume": 3228375.0}, {"date": "2010-09-09", "close": 0.82769916, "volume": 2036112.0}, {"date": "2010-09-10", "close": 0.80070897, "volume": 1271789.0}, {"date": "2010-09-13", "close": 0.89067627, "volume": 5897750.0}, {"date": "2010-09-14", "close": 0.899673, "volume": 4940845.0}, {"date": "2010-09-15", "close": 0.89067627, "volume": 1451491.0}, {"date": "2010-09-17", "close": 0.922164825, "volume": 2725299.0}, {"date": "2010-09-20", "close": 0.904171365, "volume": 1308326.0}, {"date": "2010-09-21", "close": 0.84569262, "volume": 1693800.0}, {"date": "2010-09-22", "close": 0.88167954, "volume": 1071974.0}, {"date": "2010-09-23", "close": 0.85468935, "volume": 1280086.0}, {"date": "2010-09-24", "close": 0.88167954, "volume": 2215083.0}, {"date": "2010-09-27", "close": 0.976145205, "volume": 4695564.0}, {"date": "2010-09-28", "close": 1.08860433, "volume": 5915293.0}, {"date": "2010-09-29", "close": 1.05261741, "volume": 2906598.0}, {"date": "2010-09-30", "close": 1.01663049, "volume": 2005143.0}, {"date": "2010-10-01", "close": 1.066112505, "volume": 1606397.0}, {"date": "2010-10-04", "close": 1.093102695, "volume": 2306459.0}, {"date": "2010-10-05", "close": 1.0796076, "volume": 2215644.0}, {"date": "2010-10-06", "close": 1.14258471, "volume": 3861650.0}, {"date": "2010-10-07", "close": 1.15158144, "volume": 2066652.0}, {"date": "2010-10-08", "close": 1.16057817, "volume": 1661674.0}, {"date": "2010-10-11", "close": 1.25054547, "volume": 3363124.0}, {"date": "2010-10-12", "close": 1.380998055, "volume": 5196596.0}, {"date": "2010-10-13", "close": 1.45747026, "volume": 3770580.0}, {"date": "2010-10-14", "close": 1.53844083, "volume": 4006513.0}, {"date": "2010-10-15", "close": 1.51145064, "volume": 4009871.0}, {"date": "2010-10-18", "close": 1.551935925, "volume": 3870163.0}, {"date": "2010-10-19", "close": 1.55643429, "volume": 2857009.0}, {"date": "2010-10-20", "close": 1.5294441, "volume": 2726612.0}, {"date": "2010-10-21", "close": 1.56543102, "volume": 1784423.0}, {"date": "2010-10-22", "close": 1.461968625, "volume": 4177931.0}, {"date": "2010-10-25", "close": 1.27753566, "volume": 8321040.0}, {"date": "2010-10-28", "close": 1.2595422, "volume": 8203574.0}, {"date": "2010-10-29", "close": 1.25054547, "volume": 4001076.0}, {"date": "2010-11-01", "close": 1.246047105, "volume": 1724334.0}, {"date": "2010-11-02", "close": 1.14258471, "volume": 4596726.0}, {"date": "2010-11-03", "close": 1.17857163, "volume": 7714415.0}, {"date": "2010-11-04", "close": 1.147083075, "volume": 3168448.0}, {"date": "2010-11-05", "close": 1.12459125, "volume": 4328839.0}, {"date": "2010-11-08", "close": 1.039122315, "volume": 5232397.0}, {"date": "2010-11-09", "close": 1.04362068, "volume": 5453627.0}, {"date": "2010-11-10", "close": 1.07061087, "volume": 8092033.0}, {"date": "2010-11-11", "close": 1.066112505, "volume": 2621032.0}, {"date": "2010-11-12", "close": 1.057115775, "volume": 3121791.0}, {"date": "2010-11-15", "close": 1.039122315, "volume": 1755050.0}, {"date": "2010-11-16", "close": 1.030125585, "volume": 3154495.0}, {"date": "2010-11-17", "close": 0.96265011, "volume": 4860958.0}, {"date": "2010-11-18", "close": 0.98064357, "volume": 3976663.0}, {"date": "2010-11-19", "close": 0.985141935, "volume": 3346796.0}, {"date": "2010-11-22", "close": 1.039122315, "volume": 2861782.0}, {"date": "2010-11-23", "close": 1.0796076, "volume": 3920716.0}, {"date": "2010-11-24", "close": 1.12459125, "volume": 3590981.0}, {"date": "2010-11-25", "close": 1.165076535, "volume": 5839157.0}, {"date": "2010-11-26", "close": 1.138086345, "volume": 3516766.0}, {"date": "2010-11-29", "close": 1.10659779, "volume": 3213710.0}, {"date": "2010-11-30", "close": 1.102099425, "volume": 7622487.0}, {"date": "2010-12-01", "close": 1.0796076, "volume": 1935498.0}, {"date": "2010-12-02", "close": 1.11559452, "volume": 2740565.0}, {"date": "2010-12-03", "close": 1.120092885, "volume": 2282490.0}, {"date": "2010-12-06", "close": 1.11559452, "volume": 1196760.0}, {"date": "2010-12-07", "close": 1.102099425, "volume": 1146069.0}, {"date": "2010-12-08", "close": 1.07061087, "volume": 1232494.0}, {"date": "2010-12-09", "close": 1.057115775, "volume": 936636.0}, {"date": "2010-12-10", "close": 1.030125585, "volume": 1081589.0}, {"date": "2010-12-13", "close": 1.08860433, "volume": 1281291.0}, {"date": "2010-12-14", "close": 1.0796076, "volume": 2398265.0}, {"date": "2010-12-15", "close": 1.066112505, "volume": 1905588.0}, {"date": "2010-12-16", "close": 1.066112505, "volume": 1864284.0}, {"date": "2010-12-17", "close": 1.05261741, "volume": 1196425.0}, {"date": "2010-12-20", "close": 1.04362068, "volume": 1071912.0}, {"date": "2010-12-21", "close": 1.06161414, "volume": 2309371.0}, {"date": "2010-12-22", "close": 1.129089615, "volume": 4220330.0}, {"date": "2010-12-23", "close": 1.10659779, "volume": 1342503.0}, {"date": "2010-12-24", "close": 1.09760106, "volume": 616731.0}, {"date": "2010-12-29", "close": 1.219056915, "volume": 5040344.0}, {"date": "2010-12-30", "close": 1.29552912, "volume": 5705208.0}, {"date": "2010-12-31", "close": 1.33151604, "volume": 2821685.0}, {"date": "2011-01-04", "close": 1.56543102, "volume": 6888259.0}, {"date": "2011-01-05", "close": 1.39449315, "volume": 6561103.0}, {"date": "2011-01-06", "close": 1.37649969, "volume": 2250910.0}, {"date": "2011-01-07", "close": 1.273037295, "volume": 4185013.0}, {"date": "2011-01-10", "close": 1.29552912, "volume": 4492208.0}, {"date": "2011-01-11", "close": 1.264040565, "volume": 2262890.0}, {"date": "2011-01-12", "close": 1.31352258, "volume": 1975630.0}, {"date": "2011-01-13", "close": 1.42148334, "volume": 2981747.0}, {"date": "2011-01-14", "close": 1.40348988, "volume": 2563222.0}, {"date": "2011-01-17", "close": 1.345011135, "volume": 2305916.0}, {"date": "2011-01-18", "close": 1.345011135, "volume": 1188072.0}, {"date": "2011-01-19", "close": 1.33151604, "volume": 2523248.0}, {"date": "2011-01-20", "close": 1.300027485, "volume": 2914871.0}, {"date": "2011-01-21", "close": 1.2595422, "volume": 2067414.0}, {"date": "2011-01-24", "close": 1.228053645, "volume": 1188325.0}, {"date": "2011-01-25", "close": 1.2595422, "volume": 998442.0}, {"date": "2011-01-27", "close": 1.24154874, "volume": 1277232.0}, {"date": "2011-01-28", "close": 1.192066725, "volume": 2447966.0}, {"date": "2011-01-31", "close": 1.165076535, "volume": 1593660.0}, {"date": "2011-02-01", "close": 1.18756836, "volume": 1446232.0}, {"date": "2011-02-02", "close": 1.201063455, "volume": 1382032.0}, {"date": "2011-02-03", "close": 1.23255201, "volume": 1058798.0}, {"date": "2011-02-04", "close": 1.19656509, "volume": 1751229.0}, {"date": "2011-02-07", "close": 1.210060185, "volume": 1166005.0}, {"date": "2011-02-08", "close": 1.228053645, "volume": 1055507.0}, {"date": "2011-02-09", "close": 1.21455855, "volume": 1922133.0}, {"date": "2011-02-10", "close": 1.18756836, "volume": 1857826.0}, {"date": "2011-02-11", "close": 1.156079805, "volume": 1915191.0}, {"date": "2011-02-14", "close": 1.20556182, "volume": 2315687.0}, {"date": "2011-02-15", "close": 1.19656509, "volume": 1408049.0}, {"date": "2011-02-16", "close": 1.19656509, "volume": 907684.0}, {"date": "2011-02-17", "close": 1.16057817, "volume": 1966462.0}, {"date": "2011-02-18", "close": 1.13358798, "volume": 1940248.0}, {"date": "2011-02-21", "close": 1.11559452, "volume": 5485324.0}, {"date": "2011-02-22", "close": 1.0796076, "volume": 2546145.0}, {"date": "2011-02-23", "close": 1.06161414, "volume": 2302731.0}, {"date": "2011-02-24", "close": 1.057115775, "volume": 2233152.0}, {"date": "2011-02-25", "close": 1.09760106, "volume": 1362909.0}, {"date": "2011-02-28", "close": 1.10659779, "volume": 1694502.0}, {"date": "2011-03-01", "close": 1.1695749, "volume": 5183092.0}, {"date": "2011-03-02", "close": 1.11559452, "volume": 5119920.0}, {"date": "2011-03-03", "close": 1.12459125, "volume": 2592406.0}, {"date": "2011-03-04", "close": 1.11559452, "volume": 2382347.0}, {"date": "2011-03-07", "close": 1.08860433, "volume": 1469168.0}, {"date": "2011-03-08", "close": 1.084105965, "volume": 1608355.0}, {"date": "2011-03-09", "close": 1.06161414, "volume": 711597.0}, {"date": "2011-03-10", "close": 0.994138665, "volume": 3322128.0}, {"date": "2011-03-11", "close": 0.949155015, "volume": 5489222.0}, {"date": "2011-03-14", "close": 0.85468935, "volume": 5388122.0}, {"date": "2011-03-15", "close": 0.80070897, "volume": 6075863.0}, {"date": "2011-03-16", "close": 0.84569262, "volume": 6405052.0}, {"date": "2011-03-17", "close": 0.85468935, "volume": 4021607.0}, {"date": "2011-03-18", "close": 1.012132125, "volume": 5711644.0}, {"date": "2011-03-21", "close": 1.057115775, "volume": 3438181.0}, {"date": "2011-03-22", "close": 1.07061087, "volume": 2392634.0}, {"date": "2011-03-23", "close": 1.10659779, "volume": 2111854.0}, {"date": "2011-03-24", "close": 1.111096155, "volume": 1014010.0}, {"date": "2011-03-25", "close": 1.11559452, "volume": 1654082.0}, {"date": "2011-03-28", "close": 1.0796076, "volume": 1058605.0}, {"date": "2011-03-29", "close": 1.030125585, "volume": 1336309.0}, {"date": "2011-03-30", "close": 1.06161414, "volume": 2786026.0}, {"date": "2011-03-31", "close": 1.12459125, "volume": 4215709.0}, {"date": "2011-04-01", "close": 1.192066725, "volume": 5278875.0}, {"date": "2011-04-04", "close": 1.25054547, "volume": 5464369.0}, {"date": "2011-04-05", "close": 1.23255201, "volume": 5585222.0}, {"date": "2011-04-06", "close": 1.20556182, "volume": 1372609.0}, {"date": "2011-04-07", "close": 1.147083075, "volume": 1947134.0}, {"date": "2011-04-08", "close": 1.21455855, "volume": 2405513.0}, {"date": "2011-04-11", "close": 1.20556182, "volume": 2257671.0}, {"date": "2011-04-12", "close": 1.192066725, "volume": 2396285.0}, {"date": "2011-04-13", "close": 1.21455855, "volume": 1545254.0}, {"date": "2011-04-14", "close": 1.22355528, "volume": 1423813.0}, {"date": "2011-04-15", "close": 1.18756836, "volume": 1539661.0}, {"date": "2011-04-18", "close": 1.183069995, "volume": 1505425.0}, {"date": "2011-04-19", "close": 1.10659779, "volume": 1490723.0}, {"date": "2011-04-20", "close": 1.138086345, "volume": 937130.0}, {"date": "2011-04-21", "close": 1.14258471, "volume": 733941.0}, {"date": "2011-04-27", "close": 1.09760106, "volume": 1415981.0}, {"date": "2011-04-28", "close": 1.06161414, "volume": 1583097.0}, {"date": "2011-04-29", "close": 1.05261741, "volume": 1430436.0}, {"date": "2011-05-02", "close": 1.057115775, "volume": 846346.0}, {"date": "2011-05-03", "close": 1.021128855, "volume": 619676.0}, {"date": "2011-05-04", "close": 1.021128855, "volume": 744755.0}, {"date": "2011-05-05", "close": 1.075109235, "volume": 1973235.0}, {"date": "2011-05-06", "close": 1.06161414, "volume": 2126288.0}, {"date": "2011-05-09", "close": 1.021128855, "volume": 1267741.0}, {"date": "2011-05-10", "close": 1.00763376, "volume": 1060692.0}, {"date": "2011-05-11", "close": 1.030125585, "volume": 579122.0}, {"date": "2011-05-12", "close": 1.021128855, "volume": 1471558.0}, {"date": "2011-05-13", "close": 0.98064357, "volume": 624568.0}, {"date": "2011-05-16", "close": 0.91766646, "volume": 1598177.0}, {"date": "2011-05-17", "close": 0.899673, "volume": 2098724.0}, {"date": "2011-05-18", "close": 0.967148475, "volume": 2075932.0}, {"date": "2011-05-19", "close": 0.985141935, "volume": 1132608.0}, {"date": "2011-05-20", "close": 1.00763376, "volume": 683320.0}, {"date": "2011-05-23", "close": 0.90866973, "volume": 2261695.0}, {"date": "2011-05-24", "close": 0.92666319, "volume": 1676799.0}, {"date": "2011-05-25", "close": 0.90866973, "volume": 1499846.0}, {"date": "2011-05-26", "close": 0.958151745, "volume": 835551.0}, {"date": "2011-05-27", "close": 0.958151745, "volume": 831369.0}, {"date": "2011-05-30", "close": 0.967148475, "volume": 635721.0}, {"date": "2011-05-31", "close": 1.021128855, "volume": 1817010.0}, {"date": "2011-06-01", "close": 1.039122315, "volume": 1487886.0}, {"date": "2011-06-02", "close": 0.99863703, "volume": 984534.0}, {"date": "2011-06-03", "close": 0.95365338, "volume": 848365.0}, {"date": "2011-06-06", "close": 0.922164825, "volume": 888132.0}, {"date": "2011-06-07", "close": 0.92666319, "volume": 1566148.0}, {"date": "2011-06-08", "close": 0.91766646, "volume": 1100315.0}, {"date": "2011-06-09", "close": 0.899673, "volume": 833221.0}, {"date": "2011-06-10", "close": 0.91766646, "volume": 915673.0}, {"date": "2011-06-14", "close": 0.895174635, "volume": 1041156.0}, {"date": "2011-06-15", "close": 0.895174635, "volume": 594095.0}, {"date": "2011-06-16", "close": 0.868184445, "volume": 1308779.0}, {"date": "2011-06-17", "close": 0.823200795, "volume": 1363100.0}, {"date": "2011-06-20", "close": 0.81870243, "volume": 1014166.0}, {"date": "2011-06-21", "close": 0.841194255, "volume": 803335.0}, {"date": "2011-06-22", "close": 0.84569262, "volume": 994077.0}, {"date": "2011-06-23", "close": 0.70174494, "volume": 10922318.0}, {"date": "2011-06-24", "close": 0.69274821, "volume": 2773535.0}, {"date": "2011-06-27", "close": 0.63876783, "volume": 3142662.0}, {"date": "2011-06-28", "close": 0.6297711, "volume": 3039280.0}, {"date": "2011-06-29", "close": 0.607279275, "volume": 2695140.0}, {"date": "2011-06-30", "close": 0.65676129, "volume": 6559503.0}, {"date": "2011-07-01", "close": 0.670256385, "volume": 5684245.0}, {"date": "2011-07-04", "close": 0.706243305, "volume": 2427747.0}, {"date": "2011-07-05", "close": 0.72873513, "volume": 2897557.0}, {"date": "2011-07-06", "close": 0.715240035, "volume": 1446620.0}, {"date": "2011-07-07", "close": 0.71074167, "volume": 1100003.0}, {"date": "2011-07-08", "close": 0.7197384, "volume": 1250088.0}, {"date": "2011-07-11", "close": 0.697246575, "volume": 854250.0}, {"date": "2011-07-12", "close": 0.652262925, "volume": 1667603.0}, {"date": "2011-07-13", "close": 0.6297711, "volume": 2477944.0}, {"date": "2011-07-14", "close": 0.6297711, "volume": 1073102.0}, {"date": "2011-07-15", "close": 0.634269465, "volume": 858806.0}, {"date": "2011-07-18", "close": 0.6297711, "volume": 506005.0}, {"date": "2011-07-19", "close": 0.625272735, "volume": 468684.0}, {"date": "2011-07-20", "close": 0.63876783, "volume": 863876.0}, {"date": "2011-07-21", "close": 0.661259655, "volume": 1552883.0}, {"date": "2011-07-22", "close": 0.69274821, "volume": 2118332.0}, {"date": "2011-07-25", "close": 0.68375148, "volume": 1837057.0}, {"date": "2011-07-26", "close": 0.68375148, "volume": 649463.0}, {"date": "2011-07-27", "close": 0.679253115, "volume": 946007.0}, {"date": "2011-07-28", "close": 0.679253115, "volume": 1942793.0}, {"date": "2011-07-29", "close": 0.661259655, "volume": 771620.0}, {"date": "2011-08-01", "close": 0.70174494, "volume": 1848137.0}, {"date": "2011-08-02", "close": 0.67475475, "volume": 1236224.0}, {"date": "2011-08-03", "close": 0.64776456, "volume": 1168905.0}, {"date": "2011-08-04", "close": 0.625272735, "volume": 1236327.0}, {"date": "2011-08-05", "close": 0.535305435, "volume": 3785075.0}, {"date": "2011-08-08", "close": 0.490321785, "volume": 3081611.0}, {"date": "2011-08-09", "close": 0.50381688, "volume": 4299913.0}, {"date": "2011-08-10", "close": 0.52181034, "volume": 3330784.0}, {"date": "2011-08-11", "close": 0.499318515, "volume": 4755553.0}, {"date": "2011-08-12", "close": 0.526308705, "volume": 3421600.0}, {"date": "2011-08-15", "close": 0.53080707, "volume": 2397023.0}, {"date": "2011-08-16", "close": 0.526308705, "volume": 1384084.0}, {"date": "2011-08-17", "close": 0.508315245, "volume": 1167155.0}, {"date": "2011-08-18", "close": 0.553298895, "volume": 3563113.0}, {"date": "2011-08-19", "close": 0.54880053, "volume": 3090924.0}, {"date": "2011-08-22", "close": 0.55779726, "volume": 4029321.0}, {"date": "2011-08-23", "close": 0.56679399, "volume": 1029881.0}, {"date": "2011-08-24", "close": 0.57579072, "volume": 3021168.0}, {"date": "2011-08-25", "close": 0.562295625, "volume": 1658692.0}, {"date": "2011-08-26", "close": 0.553298895, "volume": 1245179.0}, {"date": "2011-08-29", "close": 0.553298895, "volume": 1484282.0}, {"date": "2011-08-30", "close": 0.562295625, "volume": 1185553.0}, {"date": "2011-08-31", "close": 0.571292355, "volume": 1213474.0}, {"date": "2011-09-01", "close": 0.58478745, "volume": 1473045.0}, {"date": "2011-09-02", "close": 0.67475475, "volume": 5363531.0}, {"date": "2011-09-05", "close": 0.63876783, "volume": 2129792.0}, {"date": "2011-09-06", "close": 0.625272735, "volume": 2196446.0}, {"date": "2011-09-07", "close": 0.661259655, "volume": 1404600.0}, {"date": "2011-09-08", "close": 0.643266195, "volume": 1723822.0}, {"date": "2011-09-09", "close": 0.643266195, "volume": 881430.0}, {"date": "2011-09-12", "close": 0.60278091, "volume": 3050863.0}, {"date": "2011-09-13", "close": 0.616276005, "volume": 947652.0}, {"date": "2011-09-14", "close": 0.59378418, "volume": 1639841.0}, {"date": "2011-09-15", "close": 0.61177764, "volume": 1038466.0}, {"date": "2011-09-16", "close": 0.61177764, "volume": 1866956.0}, {"date": "2011-09-19", "close": 0.61177764, "volume": 841027.0}, {"date": "2011-09-20", "close": 0.59378418, "volume": 855077.0}, {"date": "2011-09-21", "close": 0.580289085, "volume": 3233918.0}, {"date": "2011-09-22", "close": 0.54880053, "volume": 2338126.0}, {"date": "2011-09-23", "close": 0.49482015, "volume": 3912390.0}, {"date": "2011-09-26", "close": 0.42284631, "volume": 3229400.0}, {"date": "2011-09-27", "close": 0.499318515, "volume": 2477956.0}, {"date": "2011-09-28", "close": 0.54880053, "volume": 2510798.0}, {"date": "2011-09-29", "close": 0.517311975, "volume": 1596206.0}, {"date": "2011-09-30", "close": 0.51281361, "volume": 685907.0}, {"date": "2011-10-03", "close": 0.472328325, "volume": 1155631.0}, {"date": "2011-10-04", "close": 0.45883323, "volume": 1009831.0}, {"date": "2011-10-05", "close": 0.45883323, "volume": 1344915.0}, {"date": "2011-10-06", "close": 0.51281361, "volume": 1842096.0}, {"date": "2011-10-07", "close": 0.53080707, "volume": 1332693.0}, {"date": "2011-10-10", "close": 0.58478745, "volume": 2116945.0}, {"date": "2011-10-11", "close": 0.598282545, "volume": 2303395.0}, {"date": "2011-10-12", "close": 0.589285815, "volume": 817099.0}, {"date": "2011-10-13", "close": 0.60278091, "volume": 1251974.0}, {"date": "2011-10-14", "close": 0.589285815, "volume": 570592.0}, {"date": "2011-10-17", "close": 0.598282545, "volume": 835441.0}, {"date": "2011-10-18", "close": 0.562295625, "volume": 904392.0}, {"date": "2011-10-19", "close": 0.562295625, "volume": 1432055.0}, {"date": "2011-10-20", "close": 0.55779726, "volume": 610402.0}, {"date": "2011-10-21", "close": 0.5398038, "volume": 1184808.0}, {"date": "2011-10-24", "close": 0.535305435, "volume": 1304841.0}, {"date": "2011-10-25", "close": 0.5398038, "volume": 2147002.0}, {"date": "2011-10-26", "close": 0.52181034, "volume": 1083440.0}, {"date": "2011-10-27", "close": 0.5398038, "volume": 389582.0}, {"date": "2011-10-28", "close": 0.5398038, "volume": 1499119.0}, {"date": "2011-10-31", "close": 0.54880053, "volume": 724639.0}, {"date": "2011-11-01", "close": 0.54880053, "volume": 422221.0}, {"date": "2011-11-02", "close": 0.535305435, "volume": 517973.0}, {"date": "2011-11-03", "close": 0.535305435, "volume": 729066.0}, {"date": "2011-11-04", "close": 0.535305435, "volume": 364195.0}, {"date": "2011-11-07", "close": 0.5398038, "volume": 225531.0}, {"date": "2011-11-08", "close": 0.53080707, "volume": 344313.0}, {"date": "2011-11-09", "close": 0.535305435, "volume": 694000.0}, {"date": "2011-11-10", "close": 0.53080707, "volume": 1464824.0}, {"date": "2011-11-11", "close": 0.53080707, "volume": 1202972.0}, {"date": "2011-11-14", "close": 0.53080707, "volume": 1291064.0}, {"date": "2011-11-15", "close": 0.535305435, "volume": 696778.0}, {"date": "2011-11-16", "close": 0.517311975, "volume": 1539364.0}, {"date": "2011-11-17", "close": 0.49482015, "volume": 2700440.0}, {"date": "2011-11-18", "close": 0.463331595, "volume": 2614164.0}, {"date": "2011-11-21", "close": 0.454334865, "volume": 2967546.0}, {"date": "2011-11-22", "close": 0.454334865, "volume": 1777378.0}, {"date": "2011-11-23", "close": 0.43184304, "volume": 2583150.0}, {"date": "2011-11-24", "close": 0.418347945, "volume": 1831657.0}, {"date": "2011-11-25", "close": 0.418347945, "volume": 1322951.0}, {"date": "2011-11-28", "close": 0.418347945, "volume": 1016186.0}, {"date": "2011-11-29", "close": 0.42284631, "volume": 943311.0}, {"date": "2011-11-30", "close": 0.40485285, "volume": 1541301.0}, {"date": "2011-12-01", "close": 0.42284631, "volume": 1255293.0}, {"date": "2011-12-02", "close": 0.44083977, "volume": 978916.0}, {"date": "2011-12-05", "close": 0.46782996, "volume": 1502309.0}, {"date": "2011-12-06", "close": 0.454334865, "volume": 1085156.0}, {"date": "2011-12-07", "close": 0.445338135, "volume": 1134905.0}, {"date": "2011-12-08", "close": 0.43184304, "volume": 613096.0}, {"date": "2011-12-09", "close": 0.409351215, "volume": 798965.0}, {"date": "2011-12-12", "close": 0.409351215, "volume": 1119293.0}, {"date": "2011-12-13", "close": 0.39585612, "volume": 974702.0}, {"date": "2011-12-14", "close": 0.391357755, "volume": 1134938.0}, {"date": "2011-12-15", "close": 0.36886593, "volume": 1821931.0}, {"date": "2011-12-16", "close": 0.337377375, "volume": 4428938.0}, {"date": "2011-12-19", "close": 0.33287901, "volume": 2245665.0}, {"date": "2011-12-20", "close": 0.32388228, "volume": 1782779.0}, {"date": "2011-12-21", "close": 0.32388228, "volume": 1944710.0}, {"date": "2011-12-22", "close": 0.31488555, "volume": 1329031.0}, {"date": "2011-12-23", "close": 0.328380645, "volume": 522233.0}, {"date": "2011-12-28", "close": 0.328380645, "volume": 1037605.0}, {"date": "2011-12-29", "close": 0.328380645, "volume": 1053763.0}, {"date": "2011-12-30", "close": 0.328380645, "volume": 553499.0}, {"date": "2012-01-03", "close": 0.337377375, "volume": 540977.0}, {"date": "2012-01-04", "close": 0.346374105, "volume": 974009.0}, {"date": "2012-01-05", "close": 0.337377375, "volume": 619526.0}, {"date": "2012-01-06", "close": 0.337377375, "volume": 371754.0}, {"date": "2012-01-09", "close": 0.337377375, "volume": 179999.0}, {"date": "2012-01-10", "close": 0.33287901, "volume": 783086.0}, {"date": "2012-01-11", "close": 0.337377375, "volume": 434411.0}, {"date": "2012-01-12", "close": 0.328380645, "volume": 560205.0}, {"date": "2012-01-13", "close": 0.33287901, "volume": 356821.0}, {"date": "2012-01-16", "close": 0.34187574, "volume": 690809.0}, {"date": "2012-01-17", "close": 0.427344675, "volume": 7023014.0}, {"date": "2012-01-18", "close": 0.44083977, "volume": 4194456.0}, {"date": "2012-01-19", "close": 0.41384958, "volume": 2449165.0}, {"date": "2012-01-20", "close": 0.40485285, "volume": 1651938.0}, {"date": "2012-01-23", "close": 0.39585612, "volume": 870272.0}, {"date": "2012-01-24", "close": 0.43184304, "volume": 3601740.0}, {"date": "2012-01-25", "close": 0.42284631, "volume": 1170918.0}, {"date": "2012-01-27", "close": 0.427344675, "volume": 1441734.0}, {"date": "2012-01-30", "close": 0.44083977, "volume": 2528943.0}, {"date": "2012-01-31", "close": 0.4498365, "volume": 4755011.0}, {"date": "2012-02-01", "close": 0.40485285, "volume": 4461096.0}, {"date": "2012-02-02", "close": 0.418347945, "volume": 2557782.0}, {"date": "2012-02-03", "close": 0.42284631, "volume": 1466947.0}, {"date": "2012-02-06", "close": 0.42284631, "volume": 1644387.0}, {"date": "2012-02-07", "close": 0.42284631, "volume": 889356.0}, {"date": "2012-02-08", "close": 0.42284631, "volume": 903015.0}, {"date": "2012-02-09", "close": 0.418347945, "volume": 839461.0}, {"date": "2012-02-10", "close": 0.346374105, "volume": 5759378.0}, {"date": "2012-02-13", "close": 0.34187574, "volume": 3657576.0}, {"date": "2012-02-14", "close": 0.33287901, "volume": 2244478.0}, {"date": "2012-02-15", "close": 0.31488555, "volume": 2061606.0}, {"date": "2012-02-16", "close": 0.301390455, "volume": 3428539.0}, {"date": "2012-02-17", "close": 0.283396995, "volume": 5388354.0}, {"date": "2012-02-20", "close": 0.27889863, "volume": 2655117.0}, {"date": "2012-02-21", "close": 0.292393725, "volume": 3894553.0}, {"date": "2012-02-22", "close": 0.28789536, "volume": 3574960.0}, {"date": "2012-02-23", "close": 0.27889863, "volume": 1194153.0}, {"date": "2012-02-24", "close": 0.27889863, "volume": 1829143.0}, {"date": "2012-02-27", "close": 0.301390455, "volume": 2837382.0}, {"date": "2012-02-28", "close": 0.29689209, "volume": 1857034.0}, {"date": "2012-02-29", "close": 0.28789536, "volume": 1442045.0}, {"date": "2012-03-01", "close": 0.27889863, "volume": 2427475.0}, {"date": "2012-03-02", "close": 0.29689209, "volume": 1749908.0}, {"date": "2012-03-05", "close": 0.292393725, "volume": 1043965.0}, {"date": "2012-03-06", "close": 0.27889863, "volume": 2039641.0}, {"date": "2012-03-07", "close": 0.27889863, "volume": 655278.0}, {"date": "2012-03-08", "close": 0.27889863, "volume": 1074254.0}, {"date": "2012-03-09", "close": 0.274400265, "volume": 1304492.0}, {"date": "2012-03-12", "close": 0.283396995, "volume": 2751924.0}, {"date": "2012-03-13", "close": 0.283396995, "volume": 2052233.0}, {"date": "2012-03-14", "close": 0.310387185, "volume": 4319615.0}, {"date": "2012-03-15", "close": 0.310387185, "volume": 1396297.0}, {"date": "2012-03-16", "close": 0.292393725, "volume": 3751789.0}, {"date": "2012-03-19", "close": 0.27889863, "volume": 2712727.0}, {"date": "2012-03-20", "close": 0.27889863, "volume": 1307605.0}, {"date": "2012-03-21", "close": 0.283396995, "volume": 2198636.0}, {"date": "2012-03-22", "close": 0.2699019, "volume": 3207846.0}, {"date": "2012-03-23", "close": 0.265403535, "volume": 2745301.0}, {"date": "2012-03-26", "close": 0.27889863, "volume": 4093404.0}, {"date": "2012-03-27", "close": 0.2699019, "volume": 2349029.0}, {"date": "2012-03-28", "close": 0.283396995, "volume": 1853610.0}, {"date": "2012-03-29", "close": 0.283396995, "volume": 822325.0}, {"date": "2012-03-30", "close": 0.27889863, "volume": 865642.0}, {"date": "2012-04-02", "close": 0.283396995, "volume": 1018648.0}, {"date": "2012-04-03", "close": 0.292393725, "volume": 1468798.0}, {"date": "2012-04-04", "close": 0.292393725, "volume": 790625.0}, {"date": "2012-04-05", "close": 0.27889863, "volume": 668611.0}, {"date": "2012-04-10", "close": 0.274400265, "volume": 642521.0}, {"date": "2012-04-11", "close": 0.2699019, "volume": 472506.0}, {"date": "2012-04-12", "close": 0.274400265, "volume": 462122.0}, {"date": "2012-04-13", "close": 0.27889863, "volume": 379511.0}, {"date": "2012-04-16", "close": 0.274400265, "volume": 521756.0}, {"date": "2012-04-17", "close": 0.2699019, "volume": 1024184.0}, {"date": "2012-04-18", "close": 0.2699019, "volume": 548692.0}, {"date": "2012-04-19", "close": 0.256406805, "volume": 1958020.0}, {"date": "2012-04-20", "close": 0.24291171, "volume": 1693705.0}, {"date": "2012-04-23", "close": 0.238413345, "volume": 1428088.0}, {"date": "2012-04-24", "close": 0.22491825, "volume": 2043686.0}, {"date": "2012-04-26", "close": 0.24291171, "volume": 1388000.0}, {"date": "2012-04-27", "close": 0.238413345, "volume": 553323.0}, {"date": "2012-04-30", "close": 0.238413345, "volume": 667550.0}, {"date": "2012-05-01", "close": 0.23391498, "volume": 234894.0}, {"date": "2012-05-02", "close": 0.23391498, "volume": 663215.0}, {"date": "2012-05-03", "close": 0.229416615, "volume": 486141.0}, {"date": "2012-05-04", "close": 0.22491825, "volume": 629281.0}, {"date": "2012-05-07", "close": 0.22491825, "volume": 1681960.0}, {"date": "2012-05-08", "close": 0.238413345, "volume": 1226788.0}, {"date": "2012-05-09", "close": 0.22491825, "volume": 422730.0}, {"date": "2012-05-10", "close": 0.22491825, "volume": 816873.0}, {"date": "2012-05-11", "close": 0.256406805, "volume": 2061249.0}, {"date": "2012-05-14", "close": 0.26090517, "volume": 1946562.0}, {"date": "2012-05-15", "close": 0.24291171, "volume": 1199805.0}, {"date": "2012-05-16", "close": 0.211423155, "volume": 3298834.0}, {"date": "2012-05-17", "close": 0.20692479, "volume": 1648095.0}, {"date": "2012-05-18", "close": 0.18893133, "volume": 2149462.0}, {"date": "2012-05-21", "close": 0.19792806, "volume": 2749062.0}, {"date": "2012-05-22", "close": 0.19792806, "volume": 1149808.0}, {"date": "2012-05-23", "close": 0.184432965, "volume": 1370739.0}, {"date": "2012-05-24", "close": 0.18893133, "volume": 1010186.0}, {"date": "2012-05-25", "close": 0.1799346, "volume": 1173373.0}, {"date": "2012-05-28", "close": 0.18893133, "volume": 705791.0}, {"date": "2012-05-29", "close": 0.18893133, "volume": 1052687.0}, {"date": "2012-05-30", "close": 0.18893133, "volume": 587665.0}, {"date": "2012-05-31", "close": 0.1799346, "volume": 7666797.0}, {"date": "2012-06-01", "close": 0.184432965, "volume": 2597693.0}, {"date": "2012-06-04", "close": 0.175436235, "volume": 822099.0}, {"date": "2012-06-05", "close": 0.175436235, "volume": 950072.0}, {"date": "2012-06-06", "close": 0.184432965, "volume": 685201.0}, {"date": "2012-06-07", "close": 0.1799346, "volume": 893518.0}, {"date": "2012-06-08", "close": 0.1799346, "volume": 744615.0}, {"date": "2012-06-12", "close": 0.17093787, "volume": 434498.0}, {"date": "2012-06-13", "close": 0.1799346, "volume": 774284.0}, {"date": "2012-06-14", "close": 0.1799346, "volume": 547565.0}, {"date": "2012-06-19", "close": 0.1799346, "volume": 1029818.0}, {"date": "2012-06-20", "close": 0.18893133, "volume": 1620373.0}, {"date": "2012-06-21", "close": 0.193429695, "volume": 2485327.0}, {"date": "2012-06-22", "close": 0.193429695, "volume": 3192733.0}, {"date": "2012-06-25", "close": 0.19792806, "volume": 2482570.0}, {"date": "2012-06-26", "close": 0.18893133, "volume": 1787097.0}, {"date": "2012-06-27", "close": 0.193429695, "volume": 1023591.0}, {"date": "2012-06-28", "close": 0.20692479, "volume": 1972023.0}, {"date": "2012-06-29", "close": 0.202426425, "volume": 1537851.0}, {"date": "2012-07-02", "close": 0.202426425, "volume": 629780.0}, {"date": "2012-07-03", "close": 0.19792806, "volume": 472479.0}, {"date": "2012-07-04", "close": 0.21592152, "volume": 2863938.0}, {"date": "2012-07-05", "close": 0.21592152, "volume": 2063638.0}, {"date": "2012-07-06", "close": 0.220419885, "volume": 802343.0}, {"date": "2012-07-09", "close": 0.211423155, "volume": 448771.0}, {"date": "2012-07-10", "close": 0.193429695, "volume": 1797552.0}, {"date": "2012-07-11", "close": 0.18893133, "volume": 821342.0}, {"date": "2012-07-12", "close": 0.1799346, "volume": 1513331.0}, {"date": "2012-07-13", "close": 0.1799346, "volume": 1029049.0}, {"date": "2012-07-16", "close": 0.18893133, "volume": 615346.0}, {"date": "2012-07-17", "close": 0.18893133, "volume": 122530.0}, {"date": "2012-07-18", "close": 0.1799346, "volume": 488211.0}, {"date": "2012-07-19", "close": 0.18893133, "volume": 455074.0}, {"date": "2012-07-20", "close": 0.18893133, "volume": 686464.0}, {"date": "2012-07-23", "close": 0.184432965, "volume": 895423.0}, {"date": "2012-07-24", "close": 0.1799346, "volume": 1070135.0}, {"date": "2012-07-25", "close": 0.166439505, "volume": 3100622.0}, {"date": "2012-07-26", "close": 0.166439505, "volume": 989344.0}, {"date": "2012-07-27", "close": 0.16194114, "volume": 617229.0}, {"date": "2012-07-30", "close": 0.14394768, "volume": 1917812.0}, {"date": "2012-07-31", "close": 0.148446045, "volume": 1333025.0}, {"date": "2012-08-01", "close": 0.157442775, "volume": 964590.0}, {"date": "2012-08-02", "close": 0.14394768, "volume": 1193754.0}, {"date": "2012-08-03", "close": 0.14394768, "volume": 1491992.0}, {"date": "2012-08-06", "close": 0.148446045, "volume": 674536.0}, {"date": "2012-08-07", "close": 0.148446045, "volume": 1405105.0}, {"date": "2012-08-08", "close": 0.15294441, "volume": 372600.0}, {"date": "2012-08-09", "close": 0.148446045, "volume": 473335.0}, {"date": "2012-08-10", "close": 0.16194114, "volume": 1453809.0}, {"date": "2012-08-13", "close": 0.166439505, "volume": 681084.0}, {"date": "2012-08-14", "close": 0.16194114, "volume": 410032.0}, {"date": "2012-08-15", "close": 0.16194114, "volume": 259066.0}, {"date": "2012-08-16", "close": 0.16194114, "volume": 159791.0}, {"date": "2012-08-17", "close": 0.157442775, "volume": 483771.0}, {"date": "2012-08-20", "close": 0.16194114, "volume": 429287.0}, {"date": "2012-08-21", "close": 0.166439505, "volume": 321371.0}, {"date": "2012-08-22", "close": 0.166439505, "volume": 830013.0}, {"date": "2012-08-23", "close": 0.166439505, "volume": 1232492.0}, {"date": "2012-08-24", "close": 0.157442775, "volume": 368800.0}, {"date": "2012-08-27", "close": 0.166439505, "volume": 320631.0}, {"date": "2012-08-28", "close": 0.157442775, "volume": 291208.0}, {"date": "2012-08-29", "close": 0.16194114, "volume": 331410.0}, {"date": "2012-08-30", "close": 0.157442775, "volume": 595340.0}, {"date": "2012-08-31", "close": 0.15294441, "volume": 351763.0}, {"date": "2012-09-03", "close": 0.15294441, "volume": 256641.0}, {"date": "2012-09-04", "close": 0.148446045, "volume": 686952.0}, {"date": "2012-09-05", "close": 0.14394768, "volume": 213094.0}, {"date": "2012-09-06", "close": 0.15294441, "volume": 985068.0}, {"date": "2012-09-07", "close": 0.157442775, "volume": 369802.0}, {"date": "2012-09-10", "close": 0.157442775, "volume": 529575.0}, {"date": "2012-09-11", "close": 0.15294441, "volume": 710884.0}, {"date": "2012-09-12", "close": 0.15294441, "volume": 572182.0}, {"date": "2012-09-13", "close": 0.15294441, "volume": 641882.0}, {"date": "2012-09-14", "close": 0.16194114, "volume": 227004.0}, {"date": "2012-09-17", "close": 0.157442775, "volume": 1666867.0}, {"date": "2012-09-18", "close": 0.15294441, "volume": 3867609.0}, {"date": "2012-09-19", "close": 0.15294441, "volume": 1411313.0}, {"date": "2012-09-20", "close": 0.148446045, "volume": 2120444.0}, {"date": "2012-09-21", "close": 0.13495095, "volume": 12844438.0}, {"date": "2012-09-24", "close": 0.139449315, "volume": 1724806.0}, {"date": "2012-09-25", "close": 0.139449315, "volume": 636486.0}, {"date": "2012-09-26", "close": 0.14394768, "volume": 674373.0}, {"date": "2012-09-27", "close": 0.14394768, "volume": 1290979.0}, {"date": "2012-09-28", "close": 0.148446045, "volume": 590025.0}, {"date": "2012-10-01", "close": 0.148446045, "volume": 254778.0}, {"date": "2012-10-02", "close": 0.148446045, "volume": 579828.0}, {"date": "2012-10-03", "close": 0.14394768, "volume": 306329.0}, {"date": "2012-10-04", "close": 0.14394768, "volume": 396232.0}, {"date": "2012-10-05", "close": 0.14394768, "volume": 342737.0}, {"date": "2012-10-08", "close": 0.148446045, "volume": 273377.0}, {"date": "2012-10-09", "close": 0.148446045, "volume": 513322.0}, {"date": "2012-10-10", "close": 0.15294441, "volume": 986101.0}, {"date": "2012-10-11", "close": 0.14394768, "volume": 226324.0}, {"date": "2012-10-12", "close": 0.14394768, "volume": 467913.0}, {"date": "2012-10-15", "close": 0.14394768, "volume": 505225.0}, {"date": "2012-10-16", "close": 0.14394768, "volume": 254977.0}, {"date": "2012-10-17", "close": 0.15294441, "volume": 544060.0}, {"date": "2012-10-18", "close": 0.16194114, "volume": 3653746.0}, {"date": "2012-10-19", "close": 0.17093787, "volume": 2773190.0}, {"date": "2012-10-22", "close": 0.17093787, "volume": 940875.0}, {"date": "2012-10-23", "close": 0.184432965, "volume": 5228872.0}, {"date": "2012-10-24", "close": 0.20692479, "volume": 3896925.0}, {"date": "2012-10-25", "close": 0.193429695, "volume": 2686774.0}, {"date": "2012-10-26", "close": 0.18893133, "volume": 969887.0}, {"date": "2012-10-29", "close": 0.1799346, "volume": 1795923.0}, {"date": "2012-10-30", "close": 0.17093787, "volume": 943714.0}, {"date": "2012-10-31", "close": 0.1799346, "volume": 940734.0}, {"date": "2012-11-01", "close": 0.184432965, "volume": 616157.0}, {"date": "2012-11-02", "close": 0.175436235, "volume": 534542.0}, {"date": "2012-11-05", "close": 0.175436235, "volume": 593906.0}, {"date": "2012-11-06", "close": 0.17093787, "volume": 350706.0}, {"date": "2012-11-07", "close": 0.17093787, "volume": 269654.0}, {"date": "2012-11-08", "close": 0.17093787, "volume": 415186.0}, {"date": "2012-11-09", "close": 0.16194114, "volume": 1006541.0}, {"date": "2012-11-12", "close": 0.15294441, "volume": 1752649.0}, {"date": "2012-11-13", "close": 0.15294441, "volume": 171192.0}, {"date": "2012-11-14", "close": 0.15294441, "volume": 722655.0}, {"date": "2012-11-15", "close": 0.148446045, "volume": 856188.0}, {"date": "2012-11-16", "close": 0.148446045, "volume": 283854.0}, {"date": "2012-11-19", "close": 0.15294441, "volume": 214616.0}, {"date": "2012-11-20", "close": 0.15294441, "volume": 498950.0}, {"date": "2012-11-21", "close": 0.15294441, "volume": 611711.0}, {"date": "2012-11-22", "close": 0.157442775, "volume": 408224.0}, {"date": "2012-11-23", "close": 0.17093787, "volume": 574176.0}, {"date": "2012-11-26", "close": 0.16194114, "volume": 662844.0}, {"date": "2012-11-27", "close": 0.175436235, "volume": 416558.0}, {"date": "2012-11-28", "close": 0.166439505, "volume": 367966.0}, {"date": "2012-11-29", "close": 0.157442775, "volume": 336233.0}, {"date": "2012-11-30", "close": 0.157442775, "volume": 124950.0}, {"date": "2012-12-03", "close": 0.15294441, "volume": 205168.0}, {"date": "2012-12-04", "close": 0.157442775, "volume": 254419.0}, {"date": "2012-12-05", "close": 0.15294441, "volume": 138499.0}, {"date": "2012-12-06", "close": 0.15294441, "volume": 239397.0}, {"date": "2012-12-07", "close": 0.15294441, "volume": 321917.0}, {"date": "2012-12-10", "close": 0.148446045, "volume": 482510.0}, {"date": "2012-12-11", "close": 0.15294441, "volume": 869025.0}, {"date": "2012-12-12", "close": 0.15294441, "volume": 439076.0}, {"date": "2012-12-13", "close": 0.157442775, "volume": 397369.0}, {"date": "2012-12-14", "close": 0.157442775, "volume": 491126.0}, {"date": "2012-12-17", "close": 0.16194114, "volume": 1815621.0}, {"date": "2012-12-18", "close": 0.157442775, "volume": 1576174.0}, {"date": "2012-12-19", "close": 0.157442775, "volume": 640279.0}, {"date": "2012-12-20", "close": 0.15294441, "volume": 931348.0}, {"date": "2012-12-21", "close": 0.148446045, "volume": 1089093.0}, {"date": "2012-12-24", "close": 0.15294441, "volume": 354878.0}, {"date": "2012-12-27", "close": 0.157442775, "volume": 300605.0}, {"date": "2012-12-28", "close": 0.157442775, "volume": 734925.0}, {"date": "2012-12-31", "close": 0.16194114, "volume": 87177.0}, {"date": "2013-01-02", "close": 0.157442775, "volume": 195489.0}, {"date": "2013-01-03", "close": 0.17093787, "volume": 1604793.0}, {"date": "2013-01-04", "close": 0.17093787, "volume": 1646138.0}, {"date": "2013-01-07", "close": 0.18893133, "volume": 1986146.0}, {"date": "2013-01-08", "close": 0.175436235, "volume": 1025177.0}, {"date": "2013-01-09", "close": 0.18893133, "volume": 587714.0}, {"date": "2013-01-10", "close": 0.184432965, "volume": 267481.0}, {"date": "2013-01-11", "close": 0.18893133, "volume": 1468895.0}, {"date": "2013-01-14", "close": 0.1799346, "volume": 671952.0}, {"date": "2013-01-15", "close": 0.175436235, "volume": 343458.0}, {"date": "2013-01-16", "close": 0.175436235, "volume": 262475.0}, {"date": "2013-01-17", "close": 0.175436235, "volume": 202653.0}, {"date": "2013-01-18", "close": 0.184432965, "volume": 301979.0}, {"date": "2013-01-21", "close": 0.184432965, "volume": 329521.0}, {"date": "2013-01-22", "close": 0.19792806, "volume": 1157828.0}, {"date": "2013-01-23", "close": 0.184432965, "volume": 707046.0}, {"date": "2013-01-24", "close": 0.175436235, "volume": 684433.0}, {"date": "2013-01-25", "close": 0.1799346, "volume": 642337.0}, {"date": "2013-01-29", "close": 0.184432965, "volume": 335675.0}, {"date": "2013-01-30", "close": 0.1799346, "volume": 559076.0}, {"date": "2013-01-31", "close": 0.175436235, "volume": 432529.0}, {"date": "2013-02-01", "close": 0.175436235, "volume": 104430.0}, {"date": "2013-02-04", "close": 0.1799346, "volume": 235681.0}, {"date": "2013-02-05", "close": 0.175436235, "volume": 187038.0}, {"date": "2013-02-06", "close": 0.17093787, "volume": 643409.0}, {"date": "2013-02-07", "close": 0.166439505, "volume": 226328.0}, {"date": "2013-02-08", "close": 0.166439505, "volume": 114764.0}, {"date": "2013-02-11", "close": 0.157442775, "volume": 958596.0}, {"date": "2013-02-12", "close": 0.157442775, "volume": 512886.0}, {"date": "2013-02-13", "close": 0.16194114, "volume": 480298.0}, {"date": "2013-02-14", "close": 0.166439505, "volume": 98673.0}, {"date": "2013-02-15", "close": 0.16194114, "volume": 222659.0}, {"date": "2013-02-18", "close": 0.16194114, "volume": 231271.0}, {"date": "2013-02-19", "close": 0.157442775, "volume": 34628.0}, {"date": "2013-02-20", "close": 0.16194114, "volume": 305231.0}, {"date": "2013-02-21", "close": 0.15294441, "volume": 270328.0}, {"date": "2013-02-22", "close": 0.15294441, "volume": 321984.0}, {"date": "2013-02-25", "close": 0.148446045, "volume": 660597.0}, {"date": "2013-02-26", "close": 0.15294441, "volume": 375174.0}, {"date": "2013-02-27", "close": 0.15294441, "volume": 509376.0}, {"date": "2013-02-28", "close": 0.15294441, "volume": 125870.0}, {"date": "2013-03-01", "close": 0.16194114, "volume": 583053.0}, {"date": "2013-03-04", "close": 0.15294441, "volume": 225861.0}, {"date": "2013-03-05", "close": 0.15294441, "volume": 167618.0}, {"date": "2013-03-06", "close": 0.148446045, "volume": 836942.0}, {"date": "2013-03-07", "close": 0.148446045, "volume": 610952.0}, {"date": "2013-03-08", "close": 0.148446045, "volume": 247898.0}, {"date": "2013-03-11", "close": 0.148446045, "volume": 169149.0}, {"date": "2013-03-12", "close": 0.148446045, "volume": 293207.0}, {"date": "2013-03-13", "close": 0.15294441, "volume": 256035.0}, {"date": "2013-03-14", "close": 0.148446045, "volume": 362436.0}, {"date": "2013-03-15", "close": 0.139449315, "volume": 1970258.0}, {"date": "2013-03-18", "close": 0.139449315, "volume": 171865.0}, {"date": "2013-03-19", "close": 0.139449315, "volume": 375918.0}, {"date": "2013-03-20", "close": 0.139449315, "volume": 1026808.0}, {"date": "2013-03-21", "close": 0.139449315, "volume": 105902.0}, {"date": "2013-03-22", "close": 0.13495095, "volume": 874371.0}, {"date": "2013-03-25", "close": 0.130452585, "volume": 281587.0}, {"date": "2013-03-26", "close": 0.12595422, "volume": 377083.0}, {"date": "2013-03-27", "close": 0.121455855, "volume": 507383.0}, {"date": "2013-03-28", "close": 0.12595422, "volume": 408648.0}, {"date": "2013-04-02", "close": 0.121455855, "volume": 349795.0}, {"date": "2013-04-03", "close": 0.10796076, "volume": 1398483.0}, {"date": "2013-04-04", "close": 0.103462395, "volume": 2210919.0}, {"date": "2013-04-05", "close": 0.10796076, "volume": 448172.0}, {"date": "2013-04-08", "close": 0.112459125, "volume": 632182.0}, {"date": "2013-04-09", "close": 0.103462395, "volume": 461030.0}, {"date": "2013-04-10", "close": 0.10796076, "volume": 354729.0}, {"date": "2013-04-11", "close": 0.112459125, "volume": 478107.0}, {"date": "2013-04-12", "close": 0.112459125, "volume": 252875.0}, {"date": "2013-04-15", "close": 0.112459125, "volume": 66034.0}, {"date": "2013-04-16", "close": 0.10796076, "volume": 639027.0}, {"date": "2013-04-17", "close": 0.09896403, "volume": 348411.0}, {"date": "2013-04-18", "close": 0.09896403, "volume": 716360.0}, {"date": "2013-04-19", "close": 0.103462395, "volume": 714523.0}, {"date": "2013-04-22", "close": 0.09896403, "volume": 713706.0}, {"date": "2013-04-23", "close": 0.09896403, "volume": 447307.0}, {"date": "2013-04-24", "close": 0.094465665, "volume": 556758.0}, {"date": "2013-04-26", "close": 0.09896403, "volume": 317750.0}, {"date": "2013-04-29", "close": 0.094465665, "volume": 217129.0}, {"date": "2013-04-30", "close": 0.094465665, "volume": 724585.0}, {"date": "2013-05-01", "close": 0.09896403, "volume": 345170.0}, {"date": "2013-05-02", "close": 0.09896403, "volume": 189588.0}, {"date": "2013-05-03", "close": 0.094465665, "volume": 97229.0}, {"date": "2013-05-06", "close": 0.094465665, "volume": 221124.0}, {"date": "2013-05-07", "close": 0.09896403, "volume": 47048.0}, {"date": "2013-05-08", "close": 0.09896403, "volume": 110791.0}, {"date": "2013-05-09", "close": 0.09896403, "volume": 79938.0}, {"date": "2013-05-10", "close": 0.10796076, "volume": 1382002.0}, {"date": "2013-05-13", "close": 0.121455855, "volume": 652948.0}, {"date": "2013-05-14", "close": 0.121455855, "volume": 252684.0}, {"date": "2013-05-15", "close": 0.112459125, "volume": 266202.0}, {"date": "2013-05-16", "close": 0.10796076, "volume": 249079.0}, {"date": "2013-05-17", "close": 0.10796076, "volume": 265017.0}, {"date": "2013-05-20", "close": 0.094465665, "volume": 816695.0}, {"date": "2013-05-21", "close": 0.09896403, "volume": 500049.0}, {"date": "2013-05-22", "close": 0.103462395, "volume": 424964.0}, {"date": "2013-05-23", "close": 0.09896403, "volume": 132852.0}, {"date": "2013-05-24", "close": 0.094465665, "volume": 167341.0}, {"date": "2013-05-27", "close": 0.094465665, "volume": 277006.0}, {"date": "2013-05-28", "close": 0.094465665, "volume": 436795.0}, {"date": "2013-05-29", "close": 0.094465665, "volume": 131159.0}, {"date": "2013-05-30", "close": 0.094465665, "volume": 255867.0}, {"date": "2013-05-31", "close": 0.0899673, "volume": 286035.0}, {"date": "2013-06-03", "close": 0.094465665, "volume": 146435.0}, {"date": "2013-06-04", "close": 0.094465665, "volume": 902148.0}, {"date": "2013-06-05", "close": 0.09896403, "volume": 1074484.0}, {"date": "2013-06-06", "close": 0.094465665, "volume": 153237.0}, {"date": "2013-06-07", "close": 0.094465665, "volume": 263235.0}, {"date": "2013-06-11", "close": 0.0899673, "volume": 378538.0}, {"date": "2013-06-12", "close": 0.088167954, "volume": 220112.0}, {"date": "2013-06-13", "close": 0.087268281, "volume": 640445.0}, {"date": "2013-06-14", "close": 0.087268281, "volume": 78641.0}, {"date": "2013-06-17", "close": 0.085468935, "volume": 169612.0}, {"date": "2013-06-18", "close": 0.085468935, "volume": 388434.0}, {"date": "2013-06-19", "close": 0.08097057, "volume": 1025706.0}, {"date": "2013-06-20", "close": 0.08097057, "volume": 330847.0}, {"date": "2013-06-21", "close": 0.073773186, "volume": 408560.0}, {"date": "2013-06-24", "close": 0.061177764, "volume": 1349665.0}, {"date": "2013-06-25", "close": 0.058478745, "volume": 868254.0}, {"date": "2013-06-26", "close": 0.06297711, "volume": 1095331.0}, {"date": "2013-06-27", "close": 0.063876783, "volume": 556835.0}, {"date": "2013-06-28", "close": 0.072873513, "volume": 1572517.0}, {"date": "2013-07-01", "close": 0.07197384, "volume": 653212.0}, {"date": "2013-07-02", "close": 0.072873513, "volume": 337923.0}, {"date": "2013-07-03", "close": 0.07197384, "volume": 111113.0}, {"date": "2013-07-04", "close": 0.07197384, "volume": 179250.0}, {"date": "2013-07-05", "close": 0.072873513, "volume": 192516.0}, {"date": "2013-07-08", "close": 0.074672859, "volume": 7893.0}, {"date": "2013-07-09", "close": 0.078271551, "volume": 78717.0}, {"date": "2013-07-10", "close": 0.074672859, "volume": 192186.0}, {"date": "2013-07-11", "close": 0.08097057, "volume": 185102.0}, {"date": "2013-07-12", "close": 0.08097057, "volume": 133382.0}, {"date": "2013-07-15", "close": 0.086368608, "volume": 143874.0}, {"date": "2013-07-16", "close": 0.085468935, "volume": 257316.0}, {"date": "2013-07-17", "close": 0.094465665, "volume": 493535.0}, {"date": "2013-07-18", "close": 0.103462395, "volume": 626590.0}, {"date": "2013-07-19", "close": 0.0899673, "volume": 1024341.0}, {"date": "2013-07-22", "close": 0.086368608, "volume": 334589.0}, {"date": "2013-07-23", "close": 0.087268281, "volume": 215716.0}, {"date": "2013-07-24", "close": 0.094465665, "volume": 67955.0}, {"date": "2013-07-25", "close": 0.088167954, "volume": 284937.0}, {"date": "2013-07-26", "close": 0.094465665, "volume": 164116.0}, {"date": "2013-07-29", "close": 0.094465665, "volume": 99851.0}, {"date": "2013-07-30", "close": 0.094465665, "volume": 27788.0}, {"date": "2013-07-31", "close": 0.094465665, "volume": 52597.0}, {"date": "2013-08-01", "close": 0.0899673, "volume": 265916.0}, {"date": "2013-08-02", "close": 0.085468935, "volume": 16673.0}, {"date": "2013-08-05", "close": 0.086368608, "volume": 76164.0}, {"date": "2013-08-06", "close": 0.089067627, "volume": 103741.0}, {"date": "2013-08-07", "close": 0.082769916, "volume": 127007.0}, {"date": "2013-08-08", "close": 0.085468935, "volume": 119898.0}, {"date": "2013-08-09", "close": 0.0899673, "volume": 405749.0}, {"date": "2013-08-12", "close": 0.087268281, "volume": 31678.0}, {"date": "2013-08-13", "close": 0.086368608, "volume": 137828.0}, {"date": "2013-08-14", "close": 0.087268281, "volume": 368069.0}, {"date": "2013-08-15", "close": 0.088167954, "volume": 174613.0}, {"date": "2013-08-16", "close": 0.084569262, "volume": 402764.0}, {"date": "2013-08-19", "close": 0.082769916, "volume": 884623.0}, {"date": "2013-08-20", "close": 0.08097057, "volume": 67433.0}, {"date": "2013-08-21", "close": 0.079171224, "volume": 147494.0}, {"date": "2013-08-22", "close": 0.076472205, "volume": 355685.0}, {"date": "2013-08-23", "close": 0.077371878, "volume": 138299.0}, {"date": "2013-08-26", "close": 0.077371878, "volume": 61133.0}, {"date": "2013-08-27", "close": 0.078271551, "volume": 73360.0}, {"date": "2013-08-28", "close": 0.082769916, "volume": 270491.0}, {"date": "2013-08-29", "close": 0.083669589, "volume": 60122.0}, {"date": "2013-08-30", "close": 0.085468935, "volume": 158226.0}, {"date": "2013-09-02", "close": 0.078271551, "volume": 362354.0}, {"date": "2013-09-03", "close": 0.078271551, "volume": 111045.0}, {"date": "2013-09-04", "close": 0.081870243, "volume": 52283.0}, {"date": "2013-09-05", "close": 0.083669589, "volume": 146239.0}, {"date": "2013-09-06", "close": 0.08097057, "volume": 226100.0}, {"date": "2013-09-09", "close": 0.082769916, "volume": 20007.0}, {"date": "2013-09-10", "close": 0.09896403, "volume": 1801202.0}, {"date": "2013-09-11", "close": 0.112459125, "volume": 2338396.0}, {"date": "2013-09-12", "close": 0.103462395, "volume": 1147065.0}, {"date": "2013-09-13", "close": 0.103462395, "volume": 491482.0}, {"date": "2013-09-16", "close": 0.103462395, "volume": 221074.0}, {"date": "2013-09-17", "close": 0.09896403, "volume": 165616.0}, {"date": "2013-09-18", "close": 0.09896403, "volume": 63504.0}, {"date": "2013-09-19", "close": 0.094465665, "volume": 547949.0}, {"date": "2013-09-20", "close": 0.089067627, "volume": 2123333.0}, {"date": "2013-09-23", "close": 0.085468935, "volume": 145442.0}, {"date": "2013-09-24", "close": 0.086368608, "volume": 205075.0}, {"date": "2013-09-25", "close": 0.091766646, "volume": 229481.0}, {"date": "2013-09-26", "close": 0.089067627, "volume": 31678.0}, {"date": "2013-09-27", "close": 0.0899673, "volume": 290800.0}, {"date": "2013-09-30", "close": 0.0899673, "volume": 133011.0}, {"date": "2013-10-01", "close": 0.094465665, "volume": 86829.0}, {"date": "2013-10-02", "close": 0.0899673, "volume": 129676.0}, {"date": "2013-10-03", "close": 0.088167954, "volume": 605730.0}, {"date": "2013-10-04", "close": 0.086368608, "volume": 689280.0}, {"date": "2013-10-07", "close": 0.081870243, "volume": 262762.0}, {"date": "2013-10-08", "close": 0.081870243, "volume": 275992.0}, {"date": "2013-10-09", "close": 0.081870243, "volume": 162078.0}, {"date": "2013-10-10", "close": 0.082769916, "volume": 34825.0}, {"date": "2013-10-11", "close": 0.0899673, "volume": 620229.0}, {"date": "2013-10-14", "close": 0.082769916, "volume": 252308.0}, {"date": "2013-10-15", "close": 0.082769916, "volume": 163295.0}, {"date": "2013-10-16", "close": 0.082769916, "volume": 88088.0}, {"date": "2013-10-17", "close": 0.082769916, "volume": 207241.0}, {"date": "2013-10-18", "close": 0.084569262, "volume": 235624.0}, {"date": "2013-10-21", "close": 0.084569262, "volume": 113769.0}, {"date": "2013-10-22", "close": 0.084569262, "volume": 79815.0}, {"date": "2013-10-23", "close": 0.083669589, "volume": 466857.0}, {"date": "2013-10-24", "close": 0.083669589, "volume": 94627.0}, {"date": "2013-10-25", "close": 0.085468935, "volume": 42844.0}, {"date": "2013-10-28", "close": 0.085468935, "volume": 55020.0}, {"date": "2013-10-29", "close": 0.086368608, "volume": 33004.0}, {"date": "2013-10-30", "close": 0.088167954, "volume": 97364.0}, {"date": "2013-10-31", "close": 0.085468935, "volume": 111386.0}, {"date": "2013-11-01", "close": 0.085468935, "volume": 155607.0}, {"date": "2013-11-04", "close": 0.088167954, "volume": 75531.0}, {"date": "2013-11-05", "close": 0.088167954, "volume": 115928.0}, {"date": "2013-11-06", "close": 0.0899673, "volume": 450164.0}, {"date": "2013-11-07", "close": 0.083669589, "volume": 290842.0}, {"date": "2013-11-08", "close": 0.085468935, "volume": 263819.0}, {"date": "2013-11-11", "close": 0.087268281, "volume": 116710.0}, {"date": "2013-11-12", "close": 0.084569262, "volume": 98450.0}, {"date": "2013-11-13", "close": 0.082769916, "volume": 343574.0}, {"date": "2013-11-14", "close": 0.079171224, "volume": 765389.0}, {"date": "2013-11-15", "close": 0.08097057, "volume": 234114.0}, {"date": "2013-11-18", "close": 0.073773186, "volume": 888093.0}, {"date": "2013-11-19", "close": 0.075572532, "volume": 226787.0}, {"date": "2013-11-20", "close": 0.076472205, "volume": 271469.0}, {"date": "2013-11-21", "close": 0.076472205, "volume": 64117.0}, {"date": "2013-11-22", "close": 0.076472205, "volume": 115493.0}, {"date": "2013-11-25", "close": 0.076472205, "volume": 41126.0}, {"date": "2013-11-26", "close": 0.077371878, "volume": 59021.0}, {"date": "2013-11-27", "close": 0.074672859, "volume": 218101.0}, {"date": "2013-11-28", "close": 0.073773186, "volume": 358081.0}, {"date": "2013-11-29", "close": 0.076472205, "volume": 21890.0}, {"date": "2013-12-02", "close": 0.076472205, "volume": 514656.0}, {"date": "2013-12-03", "close": 0.072873513, "volume": 79496.0}, {"date": "2013-12-04", "close": 0.07197384, "volume": 85340.0}, {"date": "2013-12-05", "close": 0.067475475, "volume": 89731.0}, {"date": "2013-12-06", "close": 0.068375148, "volume": 33345.0}, {"date": "2013-12-09", "close": 0.07197384, "volume": 119378.0}, {"date": "2013-12-10", "close": 0.068375148, "volume": 169060.0}, {"date": "2013-12-11", "close": 0.074672859, "volume": 471890.0}, {"date": "2013-12-12", "close": 0.07197384, "volume": 130027.0}, {"date": "2013-12-13", "close": 0.075572532, "volume": 221054.0}, {"date": "2013-12-16", "close": 0.068375148, "volume": 191715.0}, {"date": "2013-12-17", "close": 0.070174494, "volume": 124045.0}, {"date": "2013-12-18", "close": 0.07197384, "volume": 230080.0}, {"date": "2013-12-19", "close": 0.074672859, "volume": 136580.0}, {"date": "2013-12-20", "close": 0.07197384, "volume": 348649.0}, {"date": "2013-12-23", "close": 0.073773186, "volume": 252211.0}, {"date": "2013-12-27", "close": 0.070174494, "volume": 112450.0}, {"date": "2013-12-30", "close": 0.069274821, "volume": 367133.0}, {"date": "2013-12-31", "close": 0.070174494, "volume": 201754.0}, {"date": "2014-01-02", "close": 0.070174494, "volume": 422876.0}, {"date": "2014-01-03", "close": 0.072873513, "volume": 588304.0}, {"date": "2014-01-06", "close": 0.073773186, "volume": 273433.0}, {"date": "2014-01-07", "close": 0.07197384, "volume": 141187.0}, {"date": "2014-01-08", "close": 0.072873513, "volume": 330042.0}, {"date": "2014-01-09", "close": 0.070174494, "volume": 381682.0}, {"date": "2014-01-10", "close": 0.07197384, "volume": 132088.0}, {"date": "2014-01-13", "close": 0.071074167, "volume": 102259.0}, {"date": "2014-01-14", "close": 0.072873513, "volume": 64489.0}, {"date": "2014-01-15", "close": 0.073773186, "volume": 290958.0}, {"date": "2014-01-16", "close": 0.077371878, "volume": 819990.0}, {"date": "2014-01-17", "close": 0.079171224, "volume": 859246.0}, {"date": "2014-01-20", "close": 0.086368608, "volume": 1468810.0}, {"date": "2014-01-21", "close": 0.087268281, "volume": 1256125.0}, {"date": "2014-01-22", "close": 0.086368608, "volume": 539284.0}, {"date": "2014-01-23", "close": 0.087268281, "volume": 72248.0}, {"date": "2014-01-24", "close": 0.087268281, "volume": 31656.0}, {"date": "2014-01-28", "close": 0.082769916, "volume": 296040.0}, {"date": "2014-01-29", "close": 0.085468935, "volume": 178545.0}, {"date": "2014-01-30", "close": 0.085468935, "volume": 249335.0}, {"date": "2014-01-31", "close": 0.089067627, "volume": 143255.0}, {"date": "2014-02-03", "close": 0.088167954, "volume": 870521.0}, {"date": "2014-02-04", "close": 0.084569262, "volume": 365152.0}, {"date": "2014-02-05", "close": 0.086368608, "volume": 116709.0}, {"date": "2014-02-06", "close": 0.085468935, "volume": 219442.0}, {"date": "2014-02-07", "close": 0.083669589, "volume": 348501.0}, {"date": "2014-02-10", "close": 0.082769916, "volume": 157835.0}, {"date": "2014-02-11", "close": 0.087268281, "volume": 65529.0}, {"date": "2014-02-12", "close": 0.088167954, "volume": 123593.0}, {"date": "2014-02-13", "close": 0.085468935, "volume": 10448.0}, {"date": "2014-02-14", "close": 0.083669589, "volume": 137383.0}, {"date": "2014-02-17", "close": 0.087268281, "volume": 306945.0}, {"date": "2014-02-18", "close": 0.087268281, "volume": 95701.0}, {"date": "2014-02-19", "close": 0.085468935, "volume": 172285.0}, {"date": "2014-02-20", "close": 0.078271551, "volume": 574356.0}, {"date": "2014-02-21", "close": 0.08097057, "volume": 113375.0}, {"date": "2014-02-24", "close": 0.078271551, "volume": 231948.0}, {"date": "2014-02-25", "close": 0.078271551, "volume": 291151.0}, {"date": "2014-02-26", "close": 0.08097057, "volume": 77806.0}, {"date": "2014-02-27", "close": 0.079171224, "volume": 221474.0}, {"date": "2014-02-28", "close": 0.08097057, "volume": 546955.0}, {"date": "2014-03-03", "close": 0.079171224, "volume": 289955.0}, {"date": "2014-03-04", "close": 0.08097057, "volume": 303469.0}, {"date": "2014-03-05", "close": 0.08097057, "volume": 111940.0}, {"date": "2014-03-06", "close": 0.082769916, "volume": 169290.0}, {"date": "2014-03-07", "close": 0.08097057, "volume": 128951.0}, {"date": "2014-03-10", "close": 0.08097057, "volume": 5558.0}, {"date": "2014-03-11", "close": 0.077371878, "volume": 116164.0}, {"date": "2014-03-12", "close": 0.077371878, "volume": 246006.0}, {"date": "2014-03-13", "close": 0.077371878, "volume": 228291.0}, {"date": "2014-03-14", "close": 0.078271551, "volume": 472810.0}, {"date": "2014-03-17", "close": 0.076472205, "volume": 36462.0}, {"date": "2014-03-18", "close": 0.076472205, "volume": 82173.0}, {"date": "2014-03-19", "close": 0.076472205, "volume": 92150.0}, {"date": "2014-03-20", "close": 0.073773186, "volume": 344654.0}, {"date": "2014-03-21", "close": 0.072873513, "volume": 261723.0}, {"date": "2014-03-24", "close": 0.071074167, "volume": 203208.0}, {"date": "2014-03-25", "close": 0.074672859, "volume": 103371.0}, {"date": "2014-03-26", "close": 0.072873513, "volume": 154219.0}, {"date": "2014-03-27", "close": 0.07197384, "volume": 301531.0}, {"date": "2014-03-28", "close": 0.07197384, "volume": 106984.0}, {"date": "2014-03-31", "close": 0.073773186, "volume": 408156.0}, {"date": "2014-04-01", "close": 0.071074167, "volume": 187179.0}, {"date": "2014-04-02", "close": 0.071074167, "volume": 142557.0}, {"date": "2014-04-03", "close": 0.069274821, "volume": 261497.0}, {"date": "2014-04-04", "close": 0.068375148, "volume": 144497.0}, {"date": "2014-04-07", "close": 0.070174494, "volume": 108373.0}, {"date": "2014-04-08", "close": 0.066575802, "volume": 297824.0}, {"date": "2014-04-09", "close": 0.068375148, "volume": 463059.0}, {"date": "2014-04-10", "close": 0.063876783, "volume": 454725.0}, {"date": "2014-04-11", "close": 0.066575802, "volume": 127154.0}, {"date": "2014-04-14", "close": 0.068375148, "volume": 504578.0}, {"date": "2014-04-15", "close": 0.068375148, "volume": 27788.0}, {"date": "2014-04-16", "close": 0.064776456, "volume": 27135.0}, {"date": "2014-04-17", "close": 0.063876783, "volume": 161087.0}, {"date": "2014-04-22", "close": 0.064776456, "volume": 38460.0}, {"date": "2014-04-23", "close": 0.066575802, "volume": 201846.0}, {"date": "2014-04-24", "close": 0.068375148, "volume": 145315.0}, {"date": "2014-04-28", "close": 0.064776456, "volume": 190458.0}, {"date": "2014-04-29", "close": 0.065676129, "volume": 247472.0}, {"date": "2014-04-30", "close": 0.066575802, "volume": 149145.0}, {"date": "2014-05-01", "close": 0.065676129, "volume": 222303.0}, {"date": "2014-05-02", "close": 0.06297711, "volume": 77806.0}, {"date": "2014-05-05", "close": 0.062077437, "volume": 258247.0}, {"date": "2014-05-06", "close": 0.061177764, "volume": 289325.0}, {"date": "2014-05-07", "close": 0.061177764, "volume": 199072.0}, {"date": "2014-05-08", "close": 0.059378418, "volume": 383584.0}, {"date": "2014-05-09", "close": 0.058478745, "volume": 150211.0}, {"date": "2014-05-12", "close": 0.063876783, "volume": 506981.0}, {"date": "2014-05-13", "close": 0.061177764, "volume": 333454.0}, {"date": "2014-05-14", "close": 0.057579072, "volume": 1136407.0}, {"date": "2014-05-15", "close": 0.056679399, "volume": 135605.0}, {"date": "2014-05-16", "close": 0.055779726, "volume": 87612.0}, {"date": "2014-05-19", "close": 0.05398038, "volume": 239102.0}, {"date": "2014-05-20", "close": 0.055779726, "volume": 329814.0}, {"date": "2014-05-21", "close": 0.054880053, "volume": 177719.0}, {"date": "2014-05-22", "close": 0.054880053, "volume": 259774.0}, {"date": "2014-05-23", "close": 0.05398038, "volume": 500705.0}, {"date": "2014-05-26", "close": 0.05398038, "volume": 154185.0}, {"date": "2014-05-27", "close": 0.05398038, "volume": 10472.0}, {"date": "2014-05-28", "close": 0.05398038, "volume": 491150.0}, {"date": "2014-05-29", "close": 0.053080707, "volume": 42816.0}, {"date": "2014-05-30", "close": 0.052181034, "volume": 221224.0}, {"date": "2014-06-02", "close": 0.051281361, "volume": 192182.0}, {"date": "2014-06-03", "close": 0.051281361, "volume": 488116.0}, {"date": "2014-06-04", "close": 0.052181034, "volume": 520342.0}, {"date": "2014-06-05", "close": 0.050381688, "volume": 1329566.0}, {"date": "2014-06-06", "close": 0.051281361, "volume": 168717.0}, {"date": "2014-06-10", "close": 0.051281361, "volume": 460891.0}, {"date": "2014-06-11", "close": 0.051281361, "volume": 270603.0}, {"date": "2014-06-12", "close": 0.053080707, "volume": 572344.0}, {"date": "2014-06-13", "close": 0.052181034, "volume": 106911.0}, {"date": "2014-06-16", "close": 0.053080707, "volume": 172636.0}, {"date": "2014-06-17", "close": 0.053080707, "volume": 425638.0}, {"date": "2014-06-18", "close": 0.05398038, "volume": 191575.0}, {"date": "2014-06-19", "close": 0.051281361, "volume": 241529.0}, {"date": "2014-06-20", "close": 0.052181034, "volume": 177878.0}, {"date": "2014-06-23", "close": 0.053080707, "volume": 379246.0}, {"date": "2014-06-24", "close": 0.052181034, "volume": 1126186.0}, {"date": "2014-06-25", "close": 0.05398038, "volume": 306549.0}, {"date": "2014-06-26", "close": 0.052181034, "volume": 215414.0}, {"date": "2014-06-27", "close": 0.059378418, "volume": 649406.0}, {"date": "2014-06-30", "close": 0.052181034, "volume": 384871.0}, {"date": "2014-07-01", "close": 0.058478745, "volume": 68692.0}, {"date": "2014-07-02", "close": 0.057579072, "volume": 533017.0}, {"date": "2014-07-03", "close": 0.056679399, "volume": 213860.0}, {"date": "2014-07-04", "close": 0.061177764, "volume": 788176.0}, {"date": "2014-07-07", "close": 0.06297711, "volume": 329937.0}, {"date": "2014-07-08", "close": 0.065676129, "volume": 659380.0}, {"date": "2014-07-09", "close": 0.065676129, "volume": 584408.0}, {"date": "2014-07-10", "close": 0.064776456, "volume": 499070.0}, {"date": "2014-07-11", "close": 0.067475475, "volume": 242677.0}, {"date": "2014-07-14", "close": 0.070174494, "volume": 657462.0}, {"date": "2014-07-15", "close": 0.080070897, "volume": 1247905.0}, {"date": "2014-07-16", "close": 0.079171224, "volume": 4327573.0}, {"date": "2014-07-17", "close": 0.084569262, "volume": 863280.0}, {"date": "2014-07-18", "close": 0.081870243, "volume": 629345.0}, {"date": "2014-07-21", "close": 0.079171224, "volume": 154129.0}, {"date": "2014-07-22", "close": 0.08097057, "volume": 230436.0}, {"date": "2014-07-23", "close": 0.086368608, "volume": 2927072.0}, {"date": "2014-07-24", "close": 0.088167954, "volume": 1292218.0}, {"date": "2014-07-25", "close": 0.087268281, "volume": 557192.0}, {"date": "2014-07-28", "close": 0.082769916, "volume": 407078.0}, {"date": "2014-07-29", "close": 0.081870243, "volume": 336002.0}, {"date": "2014-07-30", "close": 0.08097057, "volume": 167612.0}, {"date": "2014-07-31", "close": 0.076472205, "volume": 1146519.0}, {"date": "2014-08-01", "close": 0.073773186, "volume": 499255.0}, {"date": "2014-08-04", "close": 0.07197384, "volume": 418356.0}, {"date": "2014-08-05", "close": 0.073773186, "volume": 246048.0}, {"date": "2014-08-06", "close": 0.070174494, "volume": 109538.0}, {"date": "2014-08-07", "close": 0.068375148, "volume": 342347.0}, {"date": "2014-08-08", "close": 0.068375148, "volume": 91086.0}, {"date": "2014-08-11", "close": 0.066575802, "volume": 211188.0}, {"date": "2014-08-12", "close": 0.067475475, "volume": 301950.0}, {"date": "2014-08-13", "close": 0.067475475, "volume": 111151.0}, {"date": "2014-08-14", "close": 0.07197384, "volume": 612659.0}, {"date": "2014-08-15", "close": 0.068375148, "volume": 558796.0}, {"date": "2014-08-18", "close": 0.069274821, "volume": 189523.0}, {"date": "2014-08-19", "close": 0.069274821, "volume": 472394.0}, {"date": "2014-08-20", "close": 0.073773186, "volume": 336129.0}, {"date": "2014-08-21", "close": 0.07197384, "volume": 81141.0}, {"date": "2014-08-22", "close": 0.074672859, "volume": 103824.0}, {"date": "2014-08-25", "close": 0.07197384, "volume": 71693.0}, {"date": "2014-08-26", "close": 0.070174494, "volume": 28207.0}, {"date": "2014-08-27", "close": 0.070174494, "volume": 113375.0}, {"date": "2014-08-28", "close": 0.070174494, "volume": 47991.0}, {"date": "2014-08-29", "close": 0.071074167, "volume": 22230.0}, {"date": "2014-09-01", "close": 0.069274821, "volume": 200342.0}, {"date": "2014-09-02", "close": 0.07197384, "volume": 154955.0}, {"date": "2014-09-03", "close": 0.07197384, "volume": 172007.0}, {"date": "2014-09-04", "close": 0.071074167, "volume": 144032.0}, {"date": "2014-09-05", "close": 0.069274821, "volume": 351091.0}, {"date": "2014-09-08", "close": 0.070174494, "volume": 94893.0}, {"date": "2014-09-09", "close": 0.070174494, "volume": 14867.0}, {"date": "2014-09-10", "close": 0.069274821, "volume": 114486.0}, {"date": "2014-09-11", "close": 0.067475475, "volume": 324588.0}, {"date": "2014-09-12", "close": 0.067475475, "volume": 38003.0}, {"date": "2014-09-15", "close": 0.065676129, "volume": 92945.0}, {"date": "2014-09-16", "close": 0.063876783, "volume": 263500.0}, {"date": "2014-09-17", "close": 0.061177764, "volume": 360756.0}, {"date": "2014-09-18", "close": 0.063876783, "volume": 165450.0}, {"date": "2014-09-19", "close": 0.062077437, "volume": 128944.0}, {"date": "2014-09-22", "close": 0.057579072, "volume": 430712.0}, {"date": "2014-09-23", "close": 0.06297711, "volume": 382961.0}, {"date": "2014-09-24", "close": 0.060278091, "volume": 47206.0}, {"date": "2014-09-25", "close": 0.061177764, "volume": 17784.0}, {"date": "2014-09-26", "close": 0.057579072, "volume": 119566.0}, {"date": "2014-09-29", "close": 0.057579072, "volume": 22230.0}, {"date": "2014-09-30", "close": 0.057579072, "volume": 217943.0}, {"date": "2014-10-01", "close": 0.05398038, "volume": 371081.0}, {"date": "2014-10-02", "close": 0.056679399, "volume": 362463.0}, {"date": "2014-10-03", "close": 0.056679399, "volume": 45261.0}, {"date": "2014-10-06", "close": 0.05398038, "volume": 143870.0}, {"date": "2014-10-07", "close": 0.05398038, "volume": 123425.0}, {"date": "2014-10-08", "close": 0.05398038, "volume": 872484.0}, {"date": "2014-10-09", "close": 0.055779726, "volume": 74675.0}, {"date": "2014-10-10", "close": 0.052181034, "volume": 272314.0}, {"date": "2014-10-13", "close": 0.05398038, "volume": 51130.0}, {"date": "2014-10-14", "close": 0.05398038, "volume": 235389.0}, {"date": "2014-10-15", "close": 0.052181034, "volume": 33005.0}, {"date": "2014-10-16", "close": 0.052181034, "volume": 109271.0}, {"date": "2014-10-17", "close": 0.053080707, "volume": 182875.0}, {"date": "2014-10-20", "close": 0.055779726, "volume": 245718.0}, {"date": "2014-10-21", "close": 0.053080707, "volume": 404910.0}, {"date": "2014-10-22", "close": 0.051281361, "volume": 245371.0}, {"date": "2014-10-23", "close": 0.055779726, "volume": 476564.0}, {"date": "2014-10-24", "close": 0.054880053, "volume": 209923.0}, {"date": "2014-10-27", "close": 0.051281361, "volume": 164504.0}, {"date": "2014-10-28", "close": 0.052181034, "volume": 112263.0}, {"date": "2014-10-29", "close": 0.052181034, "volume": 167000.0}, {"date": "2014-10-30", "close": 0.05398038, "volume": 182288.0}, {"date": "2014-10-31", "close": 0.05398038, "volume": 44242.0}, {"date": "2014-11-03", "close": 0.05398038, "volume": 79692.0}, {"date": "2014-11-04", "close": 0.053080707, "volume": 131181.0}, {"date": "2014-11-05", "close": 0.052181034, "volume": 103371.0}, {"date": "2014-11-06", "close": 0.05398038, "volume": 16522.0}, {"date": "2014-11-07", "close": 0.049482015, "volume": 1103565.0}, {"date": "2014-11-11", "close": 0.049482015, "volume": 55220.0}, {"date": "2014-11-12", "close": 0.045883323, "volume": 519162.0}, {"date": "2014-11-13", "close": 0.046782996, "volume": 208409.0}, {"date": "2014-11-14", "close": 0.047682669, "volume": 80380.0}, {"date": "2014-11-17", "close": 0.048582342, "volume": 28411.0}, {"date": "2014-11-18", "close": 0.046782996, "volume": 285146.0}, {"date": "2014-11-19", "close": 0.04498365, "volume": 276767.0}, {"date": "2014-11-20", "close": 0.046782996, "volume": 98052.0}, {"date": "2014-11-21", "close": 0.046782996, "volume": 161047.0}, {"date": "2014-11-24", "close": 0.05398038, "volume": 218747.0}, {"date": "2014-11-25", "close": 0.049482015, "volume": 400076.0}, {"date": "2014-11-26", "close": 0.053080707, "volume": 495635.0}, {"date": "2014-11-27", "close": 0.050381688, "volume": 36339.0}, {"date": "2014-11-28", "close": 0.047682669, "volume": 146331.0}, {"date": "2014-12-01", "close": 0.045883323, "volume": 433811.0}, {"date": "2014-12-02", "close": 0.04498365, "volume": 107539.0}, {"date": "2014-12-03", "close": 0.04498365, "volume": 224513.0}, {"date": "2014-12-04", "close": 0.04498365, "volume": 42460.0}, {"date": "2014-12-05", "close": 0.04498365, "volume": 292192.0}, {"date": "2014-12-08", "close": 0.043184304, "volume": 109150.0}, {"date": "2014-12-09", "close": 0.041384958, "volume": 24453.0}, {"date": "2014-12-10", "close": 0.043184304, "volume": 65094.0}, {"date": "2014-12-11", "close": 0.04498365, "volume": 218343.0}, {"date": "2014-12-12", "close": 0.040485285, "volume": 222680.0}, {"date": "2014-12-15", "close": 0.039585612, "volume": 920284.0}, {"date": "2014-12-16", "close": 0.039585612, "volume": 60888.0}, {"date": "2014-12-17", "close": 0.03598692, "volume": 2956922.0}, {"date": "2014-12-18", "close": 0.035087247, "volume": 1039850.0}, {"date": "2014-12-19", "close": 0.03598692, "volume": 258848.0}, {"date": "2014-12-22", "close": 0.038685939, "volume": 528653.0}, {"date": "2014-12-23", "close": 0.041384958, "volume": 124889.0}, {"date": "2014-12-24", "close": 0.040485285, "volume": 29455.0}, {"date": "2014-12-29", "close": 0.041384958, "volume": 385656.0}, {"date": "2014-12-30", "close": 0.039585612, "volume": 1112.0}, {"date": "2014-12-31", "close": 0.043184304, "volume": 156098.0}, {"date": "2015-01-02", "close": 0.042284631, "volume": 312310.0}, {"date": "2015-01-05", "close": 0.049482015, "volume": 420366.0}, {"date": "2015-01-06", "close": 0.045883323, "volume": 353626.0}, {"date": "2015-01-07", "close": 0.052181034, "volume": 295059.0}, {"date": "2015-01-08", "close": 0.051281361, "volume": 350127.0}, {"date": "2015-01-09", "close": 0.049482015, "volume": 143283.0}, {"date": "2015-01-12", "close": 0.047682669, "volume": 145636.0}, {"date": "2015-01-13", "close": 0.045883323, "volume": 345624.0}, {"date": "2015-01-14", "close": 0.043184304, "volume": 151617.0}, {"date": "2015-01-15", "close": 0.043184304, "volume": 39814.0}, {"date": "2015-01-16", "close": 0.041384958, "volume": 197124.0}, {"date": "2015-01-19", "close": 0.041384958, "volume": 17306.0}, {"date": "2015-01-20", "close": 0.041384958, "volume": 47795.0}, {"date": "2015-01-21", "close": 0.041384958, "volume": 309141.0}, {"date": "2015-01-22", "close": 0.04498365, "volume": 100753.0}, {"date": "2015-01-23", "close": 0.043184304, "volume": 85408.0}, {"date": "2015-01-27", "close": 0.041384958, "volume": 1112.0}, {"date": "2015-01-28", "close": 0.041384958, "volume": 111679.0}, {"date": "2015-01-29", "close": 0.041384958, "volume": 161725.0}, {"date": "2015-01-30", "close": 0.042284631, "volume": 93701.0}, {"date": "2015-02-02", "close": 0.042284631, "volume": 8559.0}, {"date": "2015-02-03", "close": 0.041384958, "volume": 79473.0}, {"date": "2015-02-04", "close": 0.041384958, "volume": 114424.0}, {"date": "2015-02-05", "close": 0.042284631, "volume": 289550.0}, {"date": "2015-02-06", "close": 0.043184304, "volume": 211188.0}, {"date": "2015-02-09", "close": 0.040485285, "volume": 350127.0}, {"date": "2015-02-10", "close": 0.041384958, "volume": 36014.0}, {"date": "2015-02-11", "close": 0.041384958, "volume": 647494.0}, {"date": "2015-02-12", "close": 0.043184304, "volume": 441002.0}, {"date": "2015-02-13", "close": 0.044083977, "volume": 22786.0}, {"date": "2015-02-16", "close": 0.042284631, "volume": 36619.0}, {"date": "2015-02-17", "close": 0.040485285, "volume": 127824.0}, {"date": "2015-02-18", "close": 0.041384958, "volume": 342720.0}, {"date": "2015-02-19", "close": 0.04498365, "volume": 565231.0}, {"date": "2015-02-20", "close": 0.053080707, "volume": 600284.0}, {"date": "2015-02-23", "close": 0.045883323, "volume": 769898.0}, {"date": "2015-02-24", "close": 0.045883323, "volume": 32611.0}, {"date": "2015-02-25", "close": 0.047682669, "volume": 337546.0}, {"date": "2015-02-27", "close": 0.051281361, "volume": 597269.0}, {"date": "2015-03-02", "close": 0.045883323, "volume": 119478.0}, {"date": "2015-03-03", "close": 0.05398038, "volume": 779198.0}, {"date": "2015-03-04", "close": 0.049482015, "volume": 177842.0}, {"date": "2015-03-05", "close": 0.05398038, "volume": 141120.0}, {"date": "2015-03-06", "close": 0.05398038, "volume": 20007.0}, {"date": "2015-03-09", "close": 0.050381688, "volume": 137809.0}, {"date": "2015-03-10", "close": 0.050381688, "volume": 1684.0}, {"date": "2015-03-11", "close": 0.052181034, "volume": 273215.0}, {"date": "2015-03-12", "close": 0.052181034, "volume": 197558.0}, {"date": "2015-03-13", "close": 0.052181034, "volume": 26459.0}, {"date": "2015-03-16", "close": 0.052181034, "volume": 249494.0}, {"date": "2015-03-17", "close": 0.052181034, "volume": 371677.0}, {"date": "2015-03-18", "close": 0.050381688, "volume": 60355.0}, {"date": "2015-03-19", "close": 0.050381688, "volume": 24423.0}, {"date": "2015-03-20", "close": 0.049482015, "volume": 79307.0}, {"date": "2015-03-23", "close": 0.052181034, "volume": 386784.0}, {"date": "2015-03-24", "close": 0.053080707, "volume": 319193.0}, {"date": "2015-03-25", "close": 0.053080707, "volume": 136024.0}, {"date": "2015-03-26", "close": 0.05398038, "volume": 242497.0}, {"date": "2015-03-27", "close": 0.05398038, "volume": 80004.0}, {"date": "2015-03-30", "close": 0.053080707, "volume": 346570.0}, {"date": "2015-03-31", "close": 0.05398038, "volume": 302043.0}, {"date": "2015-04-01", "close": 0.05398038, "volume": 429734.0}, {"date": "2015-04-02", "close": 0.05398038, "volume": 60156.0}, {"date": "2015-04-07", "close": 0.053080707, "volume": 119934.0}, {"date": "2015-04-08", "close": 0.058478745, "volume": 1716596.0}, {"date": "2015-04-09", "close": 0.055779726, "volume": 496801.0}, {"date": "2015-04-10", "close": 0.055779726, "volume": 202140.0}, {"date": "2015-04-13", "close": 0.05398038, "volume": 510756.0}, {"date": "2015-04-14", "close": 0.05398038, "volume": 96383.0}, {"date": "2015-04-15", "close": 0.053080707, "volume": 1145692.0}, {"date": "2015-04-16", "close": 0.052181034, "volume": 438773.0}, {"date": "2015-04-17", "close": 0.052181034, "volume": 302394.0}, {"date": "2015-04-20", "close": 0.052181034, "volume": 75145.0}, {"date": "2015-04-21", "close": 0.051281361, "volume": 90256.0}, {"date": "2015-04-22", "close": 0.050381688, "volume": 290708.0}, {"date": "2015-04-23", "close": 0.05398038, "volume": 141908.0}, {"date": "2015-04-24", "close": 0.05398038, "volume": 138945.0}, {"date": "2015-04-27", "close": 0.051281361, "volume": 63312.0}, {"date": "2015-04-29", "close": 0.049482015, "volume": 166727.0}, {"date": "2015-04-30", "close": 0.050381688, "volume": 17075.0}, {"date": "2015-05-01", "close": 0.050381688, "volume": 40724.0}, {"date": "2015-05-04", "close": 0.049482015, "volume": 329014.0}, {"date": "2015-05-05", "close": 0.049482015, "volume": 200494.0}, {"date": "2015-05-06", "close": 0.049482015, "volume": 59328.0}, {"date": "2015-05-07", "close": 0.049482015, "volume": 97909.0}, {"date": "2015-05-08", "close": 0.049482015, "volume": 23342.0}, {"date": "2015-05-11", "close": 0.048582342, "volume": 258661.0}, {"date": "2015-05-12", "close": 0.048582342, "volume": 21964.0}, {"date": "2015-05-13", "close": 0.050381688, "volume": 115154.0}, {"date": "2015-05-14", "close": 0.047682669, "volume": 46610.0}, {"date": "2015-05-15", "close": 0.047682669, "volume": 100500.0}, {"date": "2015-05-18", "close": 0.046782996, "volume": 6829.0}, {"date": "2015-05-19", "close": 0.045883323, "volume": 134778.0}, {"date": "2015-05-20", "close": 0.049482015, "volume": 77806.0}, {"date": "2015-05-21", "close": 0.046782996, "volume": 292321.0}, {"date": "2015-05-22", "close": 0.045883323, "volume": 79446.0}, {"date": "2015-05-25", "close": 0.045883323, "volume": 29483.0}, {"date": "2015-05-26", "close": 0.043184304, "volume": 63912.0}, {"date": "2015-05-27", "close": 0.04498365, "volume": 64023.0}, {"date": "2015-05-28", "close": 0.048582342, "volume": 50441.0}, {"date": "2015-05-29", "close": 0.046782996, "volume": 184379.0}, {"date": "2015-06-01", "close": 0.04498365, "volume": 156783.0}, {"date": "2015-06-02", "close": 0.044083977, "volume": 272339.0}, {"date": "2015-06-03", "close": 0.048582342, "volume": 585588.0}, {"date": "2015-06-04", "close": 0.044083977, "volume": 14450.0}, {"date": "2015-06-05", "close": 0.04498365, "volume": 22643.0}, {"date": "2015-06-09", "close": 0.045883323, "volume": 412445.0}, {"date": "2015-06-10", "close": 0.044083977, "volume": 49500.0}, {"date": "2015-06-11", "close": 0.045883323, "volume": 175109.0}, {"date": "2015-06-12", "close": 0.04498365, "volume": 46894.0}, {"date": "2015-06-15", "close": 0.04498365, "volume": 345684.0}, {"date": "2015-06-16", "close": 0.047682669, "volume": 254807.0}, {"date": "2015-06-17", "close": 0.047682669, "volume": 87035.0}, {"date": "2015-06-18", "close": 0.048582342, "volume": 243199.0}, {"date": "2015-06-19", "close": 0.048582342, "volume": 70696.0}, {"date": "2015-06-22", "close": 0.046782996, "volume": 211078.0}, {"date": "2015-06-23", "close": 0.049482015, "volume": 173832.0}, {"date": "2015-06-24", "close": 0.047682669, "volume": 67609.0}, {"date": "2015-06-25", "close": 0.046782996, "volume": 139891.0}, {"date": "2015-06-26", "close": 0.047682669, "volume": 77806.0}, {"date": "2015-06-29", "close": 0.046782996, "volume": 145272.0}, {"date": "2015-06-30", "close": 0.045883323, "volume": 351687.0}, {"date": "2015-07-01", "close": 0.046782996, "volume": 4446.0}, {"date": "2015-07-02", "close": 0.046782996, "volume": 187489.0}, {"date": "2015-07-03", "close": 0.045883323, "volume": 207856.0}, {"date": "2015-07-06", "close": 0.041384958, "volume": 575133.0}, {"date": "2015-07-07", "close": 0.045883323, "volume": 256664.0}, {"date": "2015-07-08", "close": 0.044083977, "volume": 385936.0}, {"date": "2015-07-09", "close": 0.042284631, "volume": 55576.0}, {"date": "2015-07-10", "close": 0.044083977, "volume": 23424.0}, {"date": "2015-07-13", "close": 0.042284631, "volume": 221582.0}, {"date": "2015-07-15", "close": 0.04498365, "volume": 210522.0}, {"date": "2015-07-16", "close": 0.044083977, "volume": 29218.0}, {"date": "2015-07-17", "close": 0.04498365, "volume": 61300.0}, {"date": "2015-07-20", "close": 0.047682669, "volume": 31856.0}, {"date": "2015-07-21", "close": 0.04498365, "volume": 25593.0}, {"date": "2015-07-22", "close": 0.046782996, "volume": 27094.0}, {"date": "2015-07-23", "close": 0.04498365, "volume": 37699.0}, {"date": "2015-07-24", "close": 0.04498365, "volume": 84956.0}, {"date": "2015-07-27", "close": 0.044083977, "volume": 61587.0}, {"date": "2015-07-28", "close": 0.043184304, "volume": 139148.0}, {"date": "2015-07-30", "close": 0.043184304, "volume": 169258.0}, {"date": "2015-07-31", "close": 0.044083977, "volume": 20120.0}, {"date": "2015-08-03", "close": 0.043184304, "volume": 357992.0}, {"date": "2015-08-04", "close": 0.040485285, "volume": 647849.0}, {"date": "2015-08-05", "close": 0.040485285, "volume": 700252.0}, {"date": "2015-08-06", "close": 0.037786266, "volume": 167283.0}, {"date": "2015-08-07", "close": 0.041384958, "volume": 90860.0}, {"date": "2015-08-10", "close": 0.039585612, "volume": 235407.0}, {"date": "2015-08-11", "close": 0.038685939, "volume": 59133.0}, {"date": "2015-08-12", "close": 0.042284631, "volume": 377290.0}, {"date": "2015-08-13", "close": 0.042284631, "volume": 117821.0}, {"date": "2015-08-14", "close": 0.044083977, "volume": 426745.0}, {"date": "2015-08-17", "close": 0.044083977, "volume": 74700.0}, {"date": "2015-08-18", "close": 0.044083977, "volume": 45353.0}, {"date": "2015-08-19", "close": 0.044083977, "volume": 404082.0}, {"date": "2015-08-20", "close": 0.04498365, "volume": 163019.0}, {"date": "2015-08-21", "close": 0.045883323, "volume": 901790.0}, {"date": "2015-08-24", "close": 0.045883323, "volume": 383254.0}, {"date": "2015-08-25", "close": 0.04498365, "volume": 178098.0}, {"date": "2015-08-26", "close": 0.041384958, "volume": 361405.0}, {"date": "2015-08-27", "close": 0.04498365, "volume": 39509.0}, {"date": "2015-08-28", "close": 0.04498365, "volume": 151296.0}, {"date": "2015-08-31", "close": 0.044083977, "volume": 199869.0}, {"date": "2015-09-01", "close": 0.043184304, "volume": 122267.0}, {"date": "2015-09-02", "close": 0.044083977, "volume": 13005.0}, {"date": "2015-09-03", "close": 0.044083977, "volume": 25009.0}, {"date": "2015-09-04", "close": 0.045883323, "volume": 23130.0}, {"date": "2015-09-07", "close": 0.04498365, "volume": 22230.0}, {"date": "2015-09-08", "close": 0.045883323, "volume": 28226.0}, {"date": "2015-09-09", "close": 0.043184304, "volume": 74285.0}, {"date": "2015-09-10", "close": 0.043184304, "volume": 53962.0}, {"date": "2015-09-14", "close": 0.04498365, "volume": 101592.0}, {"date": "2015-09-15", "close": 0.044083977, "volume": 98111.0}, {"date": "2015-09-17", "close": 0.043184304, "volume": 107692.0}, {"date": "2015-09-18", "close": 0.042284631, "volume": 177697.0}, {"date": "2015-09-21", "close": 0.042284631, "volume": 39734.0}, {"date": "2015-09-22", "close": 0.04498365, "volume": 151295.0}, {"date": "2015-09-23", "close": 0.039585612, "volume": 233664.0}, {"date": "2015-09-24", "close": 0.049482015, "volume": 642754.0}, {"date": "2015-09-25", "close": 0.042284631, "volume": 153687.0}, {"date": "2015-09-28", "close": 0.04498365, "volume": 169665.0}, {"date": "2015-09-29", "close": 0.047682669, "volume": 55576.0}, {"date": "2015-09-30", "close": 0.047682669, "volume": 26939.0}, {"date": "2015-10-01", "close": 0.045883323, "volume": 78550.0}, {"date": "2015-10-02", "close": 0.045883323, "volume": 19313.0}, {"date": "2015-10-05", "close": 0.047682669, "volume": 77468.0}, {"date": "2015-10-06", "close": 0.045883323, "volume": 88921.0}, {"date": "2015-10-07", "close": 0.04498365, "volume": 52353.0}, {"date": "2015-10-08", "close": 0.042284631, "volume": 306982.0}, {"date": "2015-10-09", "close": 0.042284631, "volume": 16673.0}, {"date": "2015-10-12", "close": 0.044083977, "volume": 11729.0}, {"date": "2015-10-13", "close": 0.043184304, "volume": 345745.0}, {"date": "2015-10-14", "close": 0.043184304, "volume": 13338.0}, {"date": "2015-10-16", "close": 0.042284631, "volume": 76695.0}, {"date": "2015-10-19", "close": 0.042284631, "volume": 62855.0}, {"date": "2015-10-20", "close": 0.041384958, "volume": 119303.0}, {"date": "2015-10-21", "close": 0.042284631, "volume": 229985.0}, {"date": "2015-10-22", "close": 0.044083977, "volume": 113651.0}, {"date": "2015-10-23", "close": 0.046782996, "volume": 217290.0}, {"date": "2015-10-26", "close": 0.046782996, "volume": 342050.0}, {"date": "2015-10-27", "close": 0.04498365, "volume": 188958.0}, {"date": "2015-10-28", "close": 0.046782996, "volume": 112482.0}, {"date": "2015-10-29", "close": 0.046782996, "volume": 83364.0}, {"date": "2015-10-30", "close": 0.053080707, "volume": 569118.0}, {"date": "2015-11-02", "close": 0.048582342, "volume": 181620.0}, {"date": "2015-11-03", "close": 0.047682669, "volume": 85282.0}, {"date": "2015-11-04", "close": 0.048582342, "volume": 57471.0}, {"date": "2015-11-05", "close": 0.050381688, "volume": 54204.0}, {"date": "2015-11-06", "close": 0.050381688, "volume": 241823.0}, {"date": "2015-11-09", "close": 0.049482015, "volume": 132893.0}, {"date": "2015-11-10", "close": 0.049482015, "volume": 9339.0}, {"date": "2015-11-11", "close": 0.048582342, "volume": 166796.0}, {"date": "2015-11-12", "close": 0.045883323, "volume": 38654.0}, {"date": "2015-11-13", "close": 0.045883323, "volume": 99219.0}, {"date": "2015-11-16", "close": 0.045883323, "volume": 65695.0}, {"date": "2015-11-17", "close": 0.04498365, "volume": 28909.0}, {"date": "2015-11-18", "close": 0.046782996, "volume": 188928.0}, {"date": "2015-11-19", "close": 0.046782996, "volume": 21732.0}, {"date": "2015-11-20", "close": 0.046782996, "volume": 18838.0}, {"date": "2015-11-23", "close": 0.045883323, "volume": 152823.0}, {"date": "2015-11-24", "close": 0.045883323, "volume": 192777.0}, {"date": "2015-11-25", "close": 0.045883323, "volume": 272963.0}, {"date": "2015-11-26", "close": 0.046782996, "volume": 189673.0}, {"date": "2015-11-30", "close": 0.049482015, "volume": 364361.0}, {"date": "2015-12-01", "close": 0.052181034, "volume": 275216.0}, {"date": "2015-12-02", "close": 0.056679399, "volume": 437980.0}, {"date": "2015-12-03", "close": 0.059378418, "volume": 986083.0}, {"date": "2015-12-04", "close": 0.058478745, "volume": 337576.0}, {"date": "2015-12-07", "close": 0.062077437, "volume": 454964.0}, {"date": "2015-12-08", "close": 0.062077437, "volume": 783367.0}, {"date": "2015-12-09", "close": 0.064776456, "volume": 159795.0}, {"date": "2015-12-10", "close": 0.062077437, "volume": 211376.0}, {"date": "2015-12-11", "close": 0.06297711, "volume": 151771.0}, {"date": "2015-12-14", "close": 0.059378418, "volume": 195664.0}, {"date": "2015-12-15", "close": 0.058478745, "volume": 69172.0}, {"date": "2015-12-16", "close": 0.058478745, "volume": 574594.0}, {"date": "2015-12-17", "close": 0.057579072, "volume": 181050.0}, {"date": "2015-12-18", "close": 0.056679399, "volume": 373847.0}, {"date": "2015-12-21", "close": 0.056679399, "volume": 48907.0}, {"date": "2015-12-22", "close": 0.058478745, "volume": 100036.0}, {"date": "2015-12-23", "close": 0.058478745, "volume": 39161.0}, {"date": "2015-12-24", "close": 0.057579072, "volume": 55576.0}, {"date": "2015-12-29", "close": 0.05398038, "volume": 101148.0}, {"date": "2015-12-30", "close": 0.054880053, "volume": 114264.0}, {"date": "2015-12-31", "close": 0.054880053, "volume": 16673.0}, {"date": "2016-01-04", "close": 0.056679399, "volume": 109778.0}, {"date": "2016-01-05", "close": 0.054880053, "volume": 373407.0}, {"date": "2016-01-06", "close": 0.054880053, "volume": 240163.0}, {"date": "2016-01-07", "close": 0.060278091, "volume": 775598.0}, {"date": "2016-01-08", "close": 0.060278091, "volume": 229947.0}, {"date": "2016-01-11", "close": 0.059378418, "volume": 229969.0}, {"date": "2016-01-12", "close": 0.059378418, "volume": 452008.0}, {"date": "2016-01-13", "close": 0.059378418, "volume": 44935.0}, {"date": "2016-01-14", "close": 0.059378418, "volume": 110397.0}, {"date": "2016-01-15", "close": 0.059378418, "volume": 21128.0}, {"date": "2016-01-18", "close": 0.060278091, "volume": 221751.0}, {"date": "2016-01-20", "close": 0.059378418, "volume": 53288.0}, {"date": "2016-01-21", "close": 0.059378418, "volume": 101718.0}, {"date": "2016-01-22", "close": 0.060278091, "volume": 110940.0}, {"date": "2016-01-25", "close": 0.060278091, "volume": 109827.0}, {"date": "2016-01-27", "close": 0.060278091, "volume": 257866.0}, {"date": "2016-01-28", "close": 0.060278091, "volume": 22230.0}, {"date": "2016-02-01", "close": 0.058478745, "volume": 20012.0}, {"date": "2016-02-02", "close": 0.05398038, "volume": 751196.0}, {"date": "2016-02-03", "close": 0.049482015, "volume": 461753.0}, {"date": "2016-02-04", "close": 0.049482015, "volume": 400023.0}, {"date": "2016-02-05", "close": 0.045883323, "volume": 665660.0}, {"date": "2016-02-08", "close": 0.046782996, "volume": 433469.0}, {"date": "2016-02-09", "close": 0.046782996, "volume": 112041.0}, {"date": "2016-02-10", "close": 0.045883323, "volume": 156147.0}, {"date": "2016-02-11", "close": 0.045883323, "volume": 113076.0}, {"date": "2016-02-12", "close": 0.046782996, "volume": 1112.0}, {"date": "2016-02-15", "close": 0.052181034, "volume": 209914.0}, {"date": "2016-02-16", "close": 0.052181034, "volume": 9448.0}, {"date": "2016-02-17", "close": 0.050381688, "volume": 995836.0}, {"date": "2016-02-18", "close": 0.050381688, "volume": 34895.0}, {"date": "2016-02-19", "close": 0.052181034, "volume": 140290.0}, {"date": "2016-02-22", "close": 0.049482015, "volume": 17629.0}, {"date": "2016-02-23", "close": 0.049482015, "volume": 51328.0}, {"date": "2016-02-25", "close": 0.048582342, "volume": 358686.0}, {"date": "2016-02-26", "close": 0.047682669, "volume": 468327.0}, {"date": "2016-02-29", "close": 0.044083977, "volume": 470523.0}, {"date": "2016-03-01", "close": 0.045883323, "volume": 76632.0}, {"date": "2016-03-02", "close": 0.045883323, "volume": 9003.0}, {"date": "2016-03-03", "close": 0.049482015, "volume": 77806.0}, {"date": "2016-03-04", "close": 0.049482015, "volume": 75347.0}, {"date": "2016-03-07", "close": 0.045883323, "volume": 67173.0}, {"date": "2016-03-08", "close": 0.045883323, "volume": 254954.0}, {"date": "2016-03-09", "close": 0.048582342, "volume": 95227.0}, {"date": "2016-03-10", "close": 0.047682669, "volume": 121927.0}, {"date": "2016-03-14", "close": 0.046782996, "volume": 52480.0}, {"date": "2016-03-16", "close": 0.045883323, "volume": 245657.0}, {"date": "2016-03-17", "close": 0.045883323, "volume": 30369.0}, {"date": "2016-03-18", "close": 0.048582342, "volume": 209519.0}, {"date": "2016-03-21", "close": 0.047682669, "volume": 16348.0}, {"date": "2016-03-22", "close": 0.043184304, "volume": 951665.0}, {"date": "2016-03-23", "close": 0.044083977, "volume": 78816.0}, {"date": "2016-03-24", "close": 0.044083977, "volume": 428130.0}, {"date": "2016-03-29", "close": 0.04498365, "volume": 117256.0}, {"date": "2016-03-30", "close": 0.04498365, "volume": 58347.0}, {"date": "2016-03-31", "close": 0.044083977, "volume": 127268.0}, {"date": "2016-04-01", "close": 0.044083977, "volume": 175948.0}, {"date": "2016-04-04", "close": 0.045883323, "volume": 242859.0}, {"date": "2016-04-05", "close": 0.04498365, "volume": 55243.0}, {"date": "2016-04-06", "close": 0.044083977, "volume": 412461.0}, {"date": "2016-04-07", "close": 0.04498365, "volume": 37211.0}, {"date": "2016-04-08", "close": 0.044083977, "volume": 66740.0}, {"date": "2016-04-11", "close": 0.044083977, "volume": 159699.0}, {"date": "2016-04-12", "close": 0.044083977, "volume": 244397.0}, {"date": "2016-04-13", "close": 0.044083977, "volume": 118954.0}, {"date": "2016-04-14", "close": 0.042284631, "volume": 575343.0}, {"date": "2016-04-15", "close": 0.043184304, "volume": 472185.0}, {"date": "2016-04-18", "close": 0.042284631, "volume": 225621.0}, {"date": "2016-04-19", "close": 0.038685939, "volume": 766934.0}, {"date": "2016-04-20", "close": 0.037786266, "volume": 622421.0}, {"date": "2016-04-21", "close": 0.04498365, "volume": 653963.0}, {"date": "2016-04-22", "close": 0.041384958, "volume": 74090.0}, {"date": "2016-04-26", "close": 0.04498365, "volume": 108334.0}, {"date": "2016-04-28", "close": 0.043184304, "volume": 50147.0}, {"date": "2016-04-29", "close": 0.043184304, "volume": 67289.0}, {"date": "2016-05-02", "close": 0.044083977, "volume": 110040.0}, {"date": "2016-05-03", "close": 0.043184304, "volume": 253017.0}, {"date": "2016-05-04", "close": 0.043184304, "volume": 245868.0}, {"date": "2016-05-05", "close": 0.041384958, "volume": 196510.0}, {"date": "2016-05-09", "close": 0.043184304, "volume": 162559.0}, {"date": "2016-05-10", "close": 0.043184304, "volume": 119501.0}, {"date": "2016-05-11", "close": 0.042284631, "volume": 53556.0}, {"date": "2016-05-12", "close": 0.044083977, "volume": 792086.0}, {"date": "2016-05-13", "close": 0.04498365, "volume": 328009.0}, {"date": "2016-05-16", "close": 0.042284631, "volume": 321859.0}, {"date": "2016-05-17", "close": 0.042284631, "volume": 13333.0}, {"date": "2016-05-18", "close": 0.042284631, "volume": 69247.0}, {"date": "2016-05-19", "close": 0.042284631, "volume": 93851.0}, {"date": "2016-05-20", "close": 0.043184304, "volume": 445889.0}, {"date": "2016-05-23", "close": 0.04498365, "volume": 133102.0}, {"date": "2016-05-24", "close": 0.043184304, "volume": 212896.0}, {"date": "2016-05-25", "close": 0.046782996, "volume": 208644.0}, {"date": "2016-05-26", "close": 0.045883323, "volume": 233416.0}, {"date": "2016-05-27", "close": 0.04498365, "volume": 149404.0}, {"date": "2016-05-30", "close": 0.04498365, "volume": 262107.0}, {"date": "2016-05-31", "close": 0.042284631, "volume": 69514.0}, {"date": "2016-06-01", "close": 0.04498365, "volume": 64122.0}, {"date": "2016-06-02", "close": 0.043184304, "volume": 283981.0}, {"date": "2016-06-03", "close": 0.044083977, "volume": 28577.0}, {"date": "2016-06-06", "close": 0.044083977, "volume": 354066.0}, {"date": "2016-06-07", "close": 0.04498365, "volume": 32501.0}, {"date": "2016-06-08", "close": 0.045883323, "volume": 122267.0}, {"date": "2016-06-09", "close": 0.04498365, "volume": 24888.0}, {"date": "2016-06-10", "close": 0.04498365, "volume": 135047.0}, {"date": "2016-06-14", "close": 0.04498365, "volume": 83558.0}, {"date": "2016-06-15", "close": 0.044083977, "volume": 95900.0}, {"date": "2016-06-16", "close": 0.044083977, "volume": 145740.0}, {"date": "2016-06-17", "close": 0.044083977, "volume": 231195.0}, {"date": "2016-06-20", "close": 0.044083977, "volume": 115040.0}, {"date": "2016-06-21", "close": 0.044083977, "volume": 152192.0}, {"date": "2016-06-22", "close": 0.044083977, "volume": 50298.0}, {"date": "2016-06-23", "close": 0.045883323, "volume": 246065.0}, {"date": "2016-06-24", "close": 0.04498365, "volume": 211348.0}, {"date": "2016-06-27", "close": 0.04498365, "volume": 243336.0}, {"date": "2016-06-28", "close": 0.043184304, "volume": 108424.0}, {"date": "2016-06-29", "close": 0.043184304, "volume": 365064.0}, {"date": "2016-06-30", "close": 0.043184304, "volume": 64080.0}, {"date": "2016-07-01", "close": 0.045883323, "volume": 129586.0}, {"date": "2016-07-04", "close": 0.045883323, "volume": 19799.0}, {"date": "2016-07-05", "close": 0.04498365, "volume": 273103.0}, {"date": "2016-07-06", "close": 0.044083977, "volume": 1379.0}, {"date": "2016-07-07", "close": 0.041384958, "volume": 555757.0}, {"date": "2016-07-08", "close": 0.044083977, "volume": 127241.0}, {"date": "2016-07-11", "close": 0.047682669, "volume": 457770.0}, {"date": "2016-07-12", "close": 0.049482015, "volume": 517966.0}, {"date": "2016-07-13", "close": 0.05398038, "volume": 1166585.0}, {"date": "2016-07-14", "close": 0.060278091, "volume": 4106097.0}, {"date": "2016-07-15", "close": 0.067475475, "volume": 2546178.0}, {"date": "2016-07-18", "close": 0.074672859, "volume": 3094561.0}, {"date": "2016-07-19", "close": 0.072873513, "volume": 1556091.0}, {"date": "2016-07-20", "close": 0.071074167, "volume": 431287.0}, {"date": "2016-07-21", "close": 0.064776456, "volume": 1247632.0}, {"date": "2016-07-22", "close": 0.065676129, "volume": 790658.0}, {"date": "2016-07-25", "close": 0.068375148, "volume": 210061.0}, {"date": "2016-07-26", "close": 0.064776456, "volume": 544115.0}, {"date": "2016-07-27", "close": 0.06297711, "volume": 510065.0}, {"date": "2016-07-28", "close": 0.06297711, "volume": 857679.0}, {"date": "2016-07-29", "close": 0.064776456, "volume": 904914.0}, {"date": "2016-08-01", "close": 0.062077437, "volume": 614776.0}, {"date": "2016-08-02", "close": 0.06297711, "volume": 152482.0}, {"date": "2016-08-03", "close": 0.059378418, "volume": 1171231.0}, {"date": "2016-08-04", "close": 0.064776456, "volume": 130096.0}, {"date": "2016-08-05", "close": 0.062077437, "volume": 262173.0}, {"date": "2016-08-08", "close": 0.060278091, "volume": 325767.0}, {"date": "2016-08-09", "close": 0.060278091, "volume": 248992.0}, {"date": "2016-08-10", "close": 0.058478745, "volume": 322836.0}, {"date": "2016-08-11", "close": 0.058478745, "volume": 159452.0}, {"date": "2016-08-12", "close": 0.055779726, "volume": 472394.0}, {"date": "2016-08-15", "close": 0.055779726, "volume": 98369.0}, {"date": "2016-08-16", "close": 0.050381688, "volume": 1093464.0}, {"date": "2016-08-17", "close": 0.052181034, "volume": 99419.0}, {"date": "2016-08-18", "close": 0.060278091, "volume": 144996.0}, {"date": "2016-08-19", "close": 0.059378418, "volume": 165907.0}, {"date": "2016-08-22", "close": 0.054880053, "volume": 130862.0}, {"date": "2016-08-23", "close": 0.056679399, "volume": 54410.0}, {"date": "2016-08-24", "close": 0.055779726, "volume": 308980.0}, {"date": "2016-08-25", "close": 0.057579072, "volume": 226582.0}, {"date": "2016-08-26", "close": 0.05398038, "volume": 271805.0}, {"date": "2016-08-29", "close": 0.05398038, "volume": 50429.0}, {"date": "2016-08-30", "close": 0.054880053, "volume": 58412.0}, {"date": "2016-08-31", "close": 0.055779726, "volume": 122299.0}, {"date": "2016-09-01", "close": 0.055779726, "volume": 84733.0}, {"date": "2016-09-02", "close": 0.057579072, "volume": 23200.0}, {"date": "2016-09-05", "close": 0.063876783, "volume": 910641.0}, {"date": "2016-09-06", "close": 0.065676129, "volume": 136087.0}, {"date": "2016-09-07", "close": 0.066575802, "volume": 412594.0}, {"date": "2016-09-08", "close": 0.066575802, "volume": 89474.0}, {"date": "2016-09-09", "close": 0.069274821, "volume": 144061.0}, {"date": "2016-09-12", "close": 0.061177764, "volume": 273619.0}, {"date": "2016-09-13", "close": 0.056679399, "volume": 186736.0}, {"date": "2016-09-14", "close": 0.059378418, "volume": 72830.0}, {"date": "2016-09-15", "close": 0.061177764, "volume": 53979.0}, {"date": "2016-09-16", "close": 0.071074167, "volume": 426885.0}, {"date": "2016-09-19", "close": 0.068375148, "volume": 61786.0}, {"date": "2016-09-20", "close": 0.060278091, "volume": 307014.0}, {"date": "2016-09-21", "close": 0.06297711, "volume": 120029.0}, {"date": "2016-09-22", "close": 0.067475475, "volume": 228509.0}, {"date": "2016-09-23", "close": 0.065676129, "volume": 170322.0}, {"date": "2016-09-26", "close": 0.065676129, "volume": 211814.0}, {"date": "2016-09-27", "close": 0.068375148, "volume": 251497.0}, {"date": "2016-09-28", "close": 0.063876783, "volume": 604815.0}, {"date": "2016-09-29", "close": 0.064776456, "volume": 150175.0}, {"date": "2016-09-30", "close": 0.064776456, "volume": 20007.0}, {"date": "2016-10-03", "close": 0.064776456, "volume": 273236.0}, {"date": "2016-10-04", "close": 0.065676129, "volume": 461867.0}, {"date": "2016-10-05", "close": 0.067475475, "volume": 411917.0}, {"date": "2016-10-06", "close": 0.067475475, "volume": 534733.0}, {"date": "2016-10-07", "close": 0.067475475, "volume": 118493.0}, {"date": "2016-10-12", "close": 0.066575802, "volume": 107431.0}, {"date": "2016-10-13", "close": 0.065676129, "volume": 260041.0}, {"date": "2016-10-14", "close": 0.064776456, "volume": 10588.0}, {"date": "2016-10-17", "close": 0.06297711, "volume": 926016.0}, {"date": "2016-10-18", "close": 0.059378418, "volume": 591530.0}, {"date": "2016-10-19", "close": 0.060278091, "volume": 139495.0}, {"date": "2016-10-20", "close": 0.060278091, "volume": 55947.0}, {"date": "2016-10-21", "close": 0.062077437, "volume": 157242.0}, {"date": "2016-10-24", "close": 0.060278091, "volume": 42816.0}, {"date": "2016-10-25", "close": 0.065676129, "volume": 442344.0}, {"date": "2016-10-26", "close": 0.067475475, "volume": 199344.0}, {"date": "2016-10-27", "close": 0.064776456, "volume": 416163.0}, {"date": "2016-10-28", "close": 0.058478745, "volume": 217511.0}, {"date": "2016-10-31", "close": 0.059378418, "volume": 67080.0}, {"date": "2016-11-01", "close": 0.059378418, "volume": 104197.0}, {"date": "2016-11-02", "close": 0.055779726, "volume": 686036.0}, {"date": "2016-11-03", "close": 0.056679399, "volume": 84880.0}, {"date": "2016-11-04", "close": 0.053080707, "volume": 615332.0}, {"date": "2016-11-07", "close": 0.052181034, "volume": 311804.0}, {"date": "2016-11-08", "close": 0.052181034, "volume": 176376.0}, {"date": "2016-11-09", "close": 0.047682669, "volume": 441166.0}, {"date": "2016-11-10", "close": 0.057579072, "volume": 357033.0}, {"date": "2016-11-11", "close": 0.052181034, "volume": 61498.0}, {"date": "2016-11-14", "close": 0.057579072, "volume": 306181.0}, {"date": "2016-11-15", "close": 0.057579072, "volume": 116662.0}, {"date": "2016-11-16", "close": 0.055779726, "volume": 74962.0}, {"date": "2016-11-17", "close": 0.058478745, "volume": 137383.0}, {"date": "2016-11-18", "close": 0.054880053, "volume": 93276.0}, {"date": "2016-11-21", "close": 0.054880053, "volume": 284042.0}, {"date": "2016-11-23", "close": 0.055779726, "volume": 143846.0}, {"date": "2016-11-24", "close": 0.056679399, "volume": 116950.0}, {"date": "2016-11-25", "close": 0.057579072, "volume": 331587.0}, {"date": "2016-11-28", "close": 0.054880053, "volume": 45883.0}, {"date": "2016-11-29", "close": 0.055779726, "volume": 104248.0}, {"date": "2016-11-30", "close": 0.054880053, "volume": 282045.0}, {"date": "2016-12-02", "close": 0.054880053, "volume": 65597.0}, {"date": "2016-12-05", "close": 0.052181034, "volume": 122267.0}, {"date": "2016-12-06", "close": 0.053080707, "volume": 203674.0}, {"date": "2016-12-07", "close": 0.051281361, "volume": 312550.0}, {"date": "2016-12-08", "close": 0.054880053, "volume": 187404.0}, {"date": "2016-12-09", "close": 0.054880053, "volume": 12247.0}, {"date": "2016-12-12", "close": 0.054880053, "volume": 129509.0}, {"date": "2016-12-13", "close": 0.05398038, "volume": 111090.0}, {"date": "2016-12-14", "close": 0.053080707, "volume": 47364.0}, {"date": "2016-12-16", "close": 0.054880053, "volume": 473412.0}, {"date": "2016-12-19", "close": 0.054880053, "volume": 104036.0}, {"date": "2016-12-20", "close": 0.054880053, "volume": 118321.0}, {"date": "2016-12-21", "close": 0.054880053, "volume": 198076.0}, {"date": "2016-12-22", "close": 0.052181034, "volume": 93623.0}, {"date": "2016-12-23", "close": 0.052181034, "volume": 35568.0}, {"date": "2016-12-28", "close": 0.053080707, "volume": 151897.0}, {"date": "2016-12-29", "close": 0.053080707, "volume": 180276.0}, {"date": "2016-12-30", "close": 0.051281361, "volume": 79711.0}, {"date": "2017-01-03", "close": 0.05398038, "volume": 168513.0}, {"date": "2017-01-04", "close": 0.058478745, "volume": 110711.0}, {"date": "2017-01-05", "close": 0.062077437, "volume": 254915.0}, {"date": "2017-01-06", "close": 0.068375148, "volume": 1189231.0}, {"date": "2017-01-09", "close": 0.06297711, "volume": 365705.0}, {"date": "2017-01-10", "close": 0.063876783, "volume": 54200.0}, {"date": "2017-01-11", "close": 0.066575802, "volume": 108527.0}, {"date": "2017-01-12", "close": 0.066575802, "volume": 154395.0}, {"date": "2017-01-13", "close": 0.070174494, "volume": 394114.0}, {"date": "2017-01-16", "close": 0.069274821, "volume": 203624.0}, {"date": "2017-01-17", "close": 0.066575802, "volume": 256288.0}, {"date": "2017-01-18", "close": 0.066575802, "volume": 96097.0}, {"date": "2017-01-19", "close": 0.06297711, "volume": 217696.0}, {"date": "2017-01-20", "close": 0.062077437, "volume": 48600.0}, {"date": "2017-01-23", "close": 0.06297711, "volume": 100613.0}, {"date": "2017-01-24", "close": 0.066575802, "volume": 195541.0}, {"date": "2017-01-25", "close": 0.067475475, "volume": 554738.0}, {"date": "2017-01-27", "close": 0.074672859, "volume": 2604496.0}, {"date": "2017-01-30", "close": 0.074672859, "volume": 287145.0}, {"date": "2017-01-31", "close": 0.068375148, "volume": 1015374.0}, {"date": "2017-02-01", "close": 0.073773186, "volume": 1098228.0}, {"date": "2017-02-02", "close": 0.075572532, "volume": 583423.0}, {"date": "2017-02-03", "close": 0.08097057, "volume": 2709906.0}, {"date": "2017-02-06", "close": 0.077371878, "volume": 1133527.0}, {"date": "2017-02-07", "close": 0.083669589, "volume": 38121.0}, {"date": "2017-02-08", "close": 0.083669589, "volume": 536907.0}, {"date": "2017-02-09", "close": 0.081870243, "volume": 216760.0}, {"date": "2017-02-10", "close": 0.078271551, "volume": 344203.0}, {"date": "2017-02-13", "close": 0.084569262, "volume": 298393.0}, {"date": "2017-02-14", "close": 0.088167954, "volume": 1568635.0}, {"date": "2017-02-15", "close": 0.0899673, "volume": 925004.0}, {"date": "2017-02-20", "close": 0.072873513, "volume": 3582728.0}, {"date": "2017-02-21", "close": 0.071074167, "volume": 1048169.0}, {"date": "2017-02-22", "close": 0.067475475, "volume": 1428149.0}, {"date": "2017-02-23", "close": 0.06297711, "volume": 3113203.0}, {"date": "2017-02-24", "close": 0.072873513, "volume": 13477480.0}, {"date": "2017-02-27", "close": 0.069274821, "volume": 3579722.0}, {"date": "2017-02-28", "close": 0.070174494, "volume": 1460214.0}, {"date": "2017-03-01", "close": 0.069274821, "volume": 1310389.0}, {"date": "2017-03-02", "close": 0.070174494, "volume": 847333.0}, {"date": "2017-03-03", "close": 0.069274821, "volume": 1232541.0}, {"date": "2017-03-06", "close": 0.071074167, "volume": 689555.0}, {"date": "2017-03-07", "close": 0.070174494, "volume": 462380.0}, {"date": "2017-03-08", "close": 0.069274821, "volume": 1139732.0}, {"date": "2017-03-09", "close": 0.070174494, "volume": 837819.0}, {"date": "2017-03-10", "close": 0.070174494, "volume": 551114.0}, {"date": "2017-03-13", "close": 0.073773186, "volume": 1405800.0}, {"date": "2017-03-14", "close": 0.069274821, "volume": 978394.0}, {"date": "2017-03-15", "close": 0.071074167, "volume": 52866.0}, {"date": "2017-03-16", "close": 0.070174494, "volume": 2932429.0}, {"date": "2017-03-17", "close": 0.068375148, "volume": 943748.0}, {"date": "2017-03-20", "close": 0.068375148, "volume": 209892.0}, {"date": "2017-03-21", "close": 0.070174494, "volume": 587264.0}, {"date": "2017-03-22", "close": 0.070174494, "volume": 258431.0}, {"date": "2017-03-23", "close": 0.069274821, "volume": 286305.0}, {"date": "2017-03-24", "close": 0.068375148, "volume": 73830.0}, {"date": "2017-03-27", "close": 0.068375148, "volume": 942325.0}, {"date": "2017-03-28", "close": 0.068375148, "volume": 293577.0}, {"date": "2017-03-29", "close": 0.068375148, "volume": 32336.0}, {"date": "2017-03-30", "close": 0.067475475, "volume": 1797130.0}, {"date": "2017-03-31", "close": 0.067475475, "volume": 2435896.0}, {"date": "2017-04-03", "close": 0.067475475, "volume": 391749.0}, {"date": "2017-04-04", "close": 0.067475475, "volume": 1033571.0}, {"date": "2017-04-05", "close": 0.056679399, "volume": 3030432.0}, {"date": "2017-04-06", "close": 0.060278091, "volume": 2447865.0}, {"date": "2017-04-07", "close": 0.062077437, "volume": 726721.0}, {"date": "2017-04-10", "close": 0.06297711, "volume": 573461.0}, {"date": "2017-04-11", "close": 0.062077437, "volume": 558822.0}, {"date": "2017-04-12", "close": 0.06297711, "volume": 911642.0}, {"date": "2017-04-13", "close": 0.062077437, "volume": 1183766.0}, {"date": "2017-04-18", "close": 0.062077437, "volume": 2142343.0}, {"date": "2017-04-19", "close": 0.061177764, "volume": 867264.0}, {"date": "2017-04-20", "close": 0.062077437, "volume": 738953.0}, {"date": "2017-04-21", "close": 0.062077437, "volume": 1085162.0}, {"date": "2017-04-24", "close": 0.062077437, "volume": 369515.0}, {"date": "2017-04-26", "close": 0.061177764, "volume": 2008566.0}, {"date": "2017-04-27", "close": 0.061177764, "volume": 635243.0}, {"date": "2017-04-28", "close": 0.058478745, "volume": 3445615.0}, {"date": "2017-05-01", "close": 0.055779726, "volume": 1746690.0}, {"date": "2017-05-02", "close": 0.05398038, "volume": 3195066.0}, {"date": "2017-05-03", "close": 0.054880053, "volume": 1354851.0}, {"date": "2017-05-04", "close": 0.053080707, "volume": 1936884.0}, {"date": "2017-05-05", "close": 0.054880053, "volume": 517627.0}, {"date": "2017-05-08", "close": 0.054880053, "volume": 552099.0}, {"date": "2017-05-09", "close": 0.05398038, "volume": 428090.0}, {"date": "2017-05-10", "close": 0.052181034, "volume": 977422.0}, {"date": "2017-05-11", "close": 0.051281361, "volume": 2619433.0}, {"date": "2017-05-12", "close": 0.046782996, "volume": 4810243.0}, {"date": "2017-05-15", "close": 0.045883323, "volume": 1150490.0}, {"date": "2017-05-16", "close": 0.046782996, "volume": 2247477.0}, {"date": "2017-05-17", "close": 0.047682669, "volume": 890225.0}, {"date": "2017-05-18", "close": 0.047682669, "volume": 626973.0}, {"date": "2017-05-19", "close": 0.048582342, "volume": 34802.0}, {"date": "2017-05-22", "close": 0.050381688, "volume": 237450.0}, {"date": "2017-05-23", "close": 0.049482015, "volume": 659677.0}, {"date": "2017-05-24", "close": 0.050381688, "volume": 439582.0}, {"date": "2017-05-25", "close": 0.051281361, "volume": 27153.0}, {"date": "2017-05-26", "close": 0.051281361, "volume": 469583.0}, {"date": "2017-05-29", "close": 0.051281361, "volume": 414914.0}, {"date": "2017-05-30", "close": 0.051281361, "volume": 277864.0}, {"date": "2017-05-31", "close": 0.051281361, "volume": 287444.0}, {"date": "2017-06-01", "close": 0.050381688, "volume": 702142.0}, {"date": "2017-06-02", "close": 0.050381688, "volume": 121287.0}, {"date": "2017-06-05", "close": 0.049482015, "volume": 396853.0}, {"date": "2017-06-06", "close": 0.047682669, "volume": 498972.0}, {"date": "2017-06-07", "close": 0.047682669, "volume": 282099.0}, {"date": "2017-06-08", "close": 0.046782996, "volume": 325149.0}, {"date": "2017-06-09", "close": 0.046782996, "volume": 377853.0}, {"date": "2017-06-13", "close": 0.046782996, "volume": 690123.0}, {"date": "2017-06-14", "close": 0.048582342, "volume": 585584.0}, {"date": "2017-06-15", "close": 0.047682669, "volume": 252894.0}, {"date": "2017-06-16", "close": 0.048582342, "volume": 119495.0}, {"date": "2017-06-19", "close": 0.048582342, "volume": 427005.0}, {"date": "2017-06-20", "close": 0.048582342, "volume": 682773.0}, {"date": "2017-06-21", "close": 0.048582342, "volume": 364794.0}, {"date": "2017-06-22", "close": 0.047682669, "volume": 101667.0}, {"date": "2017-06-23", "close": 0.048582342, "volume": 579581.0}, {"date": "2017-06-26", "close": 0.049482015, "volume": 111264.0}, {"date": "2017-06-27", "close": 0.048582342, "volume": 263163.0}, {"date": "2017-06-28", "close": 0.047682669, "volume": 136096.0}, {"date": "2017-06-29", "close": 0.047682669, "volume": 654378.0}, {"date": "2017-06-30", "close": 0.050381688, "volume": 876661.0}, {"date": "2017-07-03", "close": 0.05398038, "volume": 697616.0}, {"date": "2017-07-04", "close": 0.055779726, "volume": 651662.0}, {"date": "2017-07-05", "close": 0.05398038, "volume": 1264971.0}, {"date": "2017-07-06", "close": 0.055779726, "volume": 73716.0}, {"date": "2017-07-07", "close": 0.05398038, "volume": 328957.0}, {"date": "2017-07-10", "close": 0.054880053, "volume": 271840.0}, {"date": "2017-07-11", "close": 0.05398038, "volume": 50521.0}, {"date": "2017-07-12", "close": 0.058478745, "volume": 1826577.0}, {"date": "2017-07-13", "close": 0.055779726, "volume": 571914.0}, {"date": "2017-07-17", "close": 0.056679399, "volume": 281412.0}, {"date": "2017-07-18", "close": 0.05398038, "volume": 302174.0}, {"date": "2017-07-19", "close": 0.05398038, "volume": 593757.0}, {"date": "2017-07-20", "close": 0.053080707, "volume": 165355.0}, {"date": "2017-07-21", "close": 0.054880053, "volume": 287997.0}, {"date": "2017-07-24", "close": 0.05398038, "volume": 190589.0}, {"date": "2017-07-25", "close": 0.05398038, "volume": 170694.0}, {"date": "2017-07-26", "close": 0.053080707, "volume": 95532.0}, {"date": "2017-07-27", "close": 0.05398038, "volume": 197411.0}, {"date": "2017-07-28", "close": 0.055779726, "volume": 297192.0}, {"date": "2017-07-31", "close": 0.061177764, "volume": 3387910.0}, {"date": "2017-08-01", "close": 0.066575802, "volume": 1654769.0}, {"date": "2017-08-02", "close": 0.068375148, "volume": 3817860.0}, {"date": "2017-08-03", "close": 0.067475475, "volume": 1886612.0}, {"date": "2017-08-04", "close": 0.066575802, "volume": 728949.0}, {"date": "2017-08-07", "close": 0.066575802, "volume": 663101.0}, {"date": "2017-08-08", "close": 0.065676129, "volume": 352166.0}, {"date": "2017-08-09", "close": 0.064776456, "volume": 476700.0}, {"date": "2017-08-10", "close": 0.059378418, "volume": 1829859.0}, {"date": "2017-08-11", "close": 0.061177764, "volume": 559489.0}, {"date": "2017-08-14", "close": 0.070174494, "volume": 1628983.0}, {"date": "2017-08-15", "close": 0.073773186, "volume": 4495484.0}, {"date": "2017-08-16", "close": 0.078271551, "volume": 3857144.0}, {"date": "2017-08-17", "close": 0.078271551, "volume": 2963065.0}, {"date": "2017-08-18", "close": 0.074672859, "volume": 2494656.0}, {"date": "2017-08-21", "close": 0.073773186, "volume": 2153904.0}, {"date": "2017-08-22", "close": 0.077371878, "volume": 867669.0}, {"date": "2017-08-23", "close": 0.078271551, "volume": 1405593.0}, {"date": "2017-08-24", "close": 0.073773186, "volume": 1210839.0}, {"date": "2017-08-25", "close": 0.075572532, "volume": 464490.0}, {"date": "2017-08-28", "close": 0.073773186, "volume": 491330.0}, {"date": "2017-08-29", "close": 0.072873513, "volume": 1583741.0}, {"date": "2017-08-30", "close": 0.074672859, "volume": 557373.0}, {"date": "2017-08-31", "close": 0.073773186, "volume": 113356.0}, {"date": "2017-09-01", "close": 0.074672859, "volume": 1173517.0}, {"date": "2017-09-04", "close": 0.074672859, "volume": 2387659.0}, {"date": "2017-09-05", "close": 0.072873513, "volume": 883308.0}, {"date": "2017-09-06", "close": 0.072873513, "volume": 384748.0}, {"date": "2017-09-07", "close": 0.074672859, "volume": 1001139.0}, {"date": "2017-09-08", "close": 0.072873513, "volume": 1522179.0}, {"date": "2017-09-11", "close": 0.082769916, "volume": 4475736.0}, {"date": "2017-09-12", "close": 0.0899673, "volume": 4554668.0}, {"date": "2017-09-13", "close": 0.085468935, "volume": 3288598.0}, {"date": "2017-09-14", "close": 0.0899673, "volume": 1089060.0}, {"date": "2017-09-15", "close": 0.094465665, "volume": 2680159.0}, {"date": "2017-09-18", "close": 0.103462395, "volume": 3035512.0}, {"date": "2017-09-19", "close": 0.094465665, "volume": 3267115.0}, {"date": "2017-09-20", "close": 0.10796076, "volume": 2557802.0}, {"date": "2017-09-21", "close": 0.094465665, "volume": 2237603.0}, {"date": "2017-09-22", "close": 0.0899673, "volume": 2078802.0}, {"date": "2017-09-25", "close": 0.0899673, "volume": 285888.0}, {"date": "2017-09-26", "close": 0.09896403, "volume": 1159950.0}, {"date": "2017-09-27", "close": 0.094465665, "volume": 526460.0}, {"date": "2017-09-28", "close": 0.094465665, "volume": 1017162.0}, {"date": "2017-09-29", "close": 0.09896403, "volume": 380209.0}, {"date": "2017-10-02", "close": 0.0899673, "volume": 669472.0}, {"date": "2017-10-03", "close": 0.094465665, "volume": 939385.0}, {"date": "2017-10-04", "close": 0.094465665, "volume": 1031574.0}, {"date": "2017-10-05", "close": 0.11695749, "volume": 6685986.0}, {"date": "2017-10-06", "close": 0.130452585, "volume": 3349367.0}, {"date": "2017-10-09", "close": 0.130452585, "volume": 2422582.0}, {"date": "2017-10-10", "close": 0.12595422, "volume": 2810041.0}, {"date": "2017-10-11", "close": 0.121455855, "volume": 2720454.0}, {"date": "2017-10-12", "close": 0.130452585, "volume": 1562855.0}, {"date": "2017-10-13", "close": 0.13495095, "volume": 761682.0}, {"date": "2017-10-16", "close": 0.121455855, "volume": 1801669.0}, {"date": "2017-10-17", "close": 0.121455855, "volume": 1017113.0}, {"date": "2017-10-18", "close": 0.121455855, "volume": 703079.0}, {"date": "2017-10-19", "close": 0.121455855, "volume": 604065.0}, {"date": "2017-10-24", "close": 0.10796076, "volume": 2018349.0}, {"date": "2017-10-25", "close": 0.112459125, "volume": 1574580.0}, {"date": "2017-10-26", "close": 0.10796076, "volume": 280168.0}, {"date": "2017-10-27", "close": 0.103462395, "volume": 1591419.0}, {"date": "2017-10-30", "close": 0.094465665, "volume": 2880840.0}, {"date": "2017-10-31", "close": 0.0899673, "volume": 3614887.0}, {"date": "2017-11-01", "close": 0.0899673, "volume": 1630399.0}, {"date": "2017-11-02", "close": 0.094465665, "volume": 1124779.0}, {"date": "2017-11-03", "close": 0.103462395, "volume": 2492002.0}, {"date": "2017-11-06", "close": 0.0899673, "volume": 2516508.0}, {"date": "2017-11-07", "close": 0.094465665, "volume": 1343872.0}, {"date": "2017-11-08", "close": 0.09896403, "volume": 396291.0}, {"date": "2017-11-09", "close": 0.09896403, "volume": 1329010.0}, {"date": "2017-11-10", "close": 0.0899673, "volume": 1970569.0}, {"date": "2017-11-13", "close": 0.09896403, "volume": 1753594.0}, {"date": "2017-11-14", "close": 0.09896403, "volume": 718523.0}, {"date": "2017-11-15", "close": 0.09896403, "volume": 1962057.0}, {"date": "2017-11-16", "close": 0.103462395, "volume": 857333.0}, {"date": "2017-11-17", "close": 0.09896403, "volume": 608419.0}, {"date": "2017-11-20", "close": 0.09896403, "volume": 395135.0}, {"date": "2017-11-21", "close": 0.103462395, "volume": 900936.0}, {"date": "2017-11-22", "close": 0.09896403, "volume": 469090.0}, {"date": "2017-11-23", "close": 0.094465665, "volume": 96520.0}, {"date": "2017-11-24", "close": 0.094465665, "volume": 219320.0}, {"date": "2017-11-27", "close": 0.094465665, "volume": 887430.0}, {"date": "2017-11-28", "close": 0.094465665, "volume": 314614.0}, {"date": "2017-11-29", "close": 0.0899673, "volume": 139801.0}, {"date": "2017-11-30", "close": 0.094465665, "volume": 288690.0}, {"date": "2017-12-01", "close": 0.094465665, "volume": 602547.0}, {"date": "2017-12-04", "close": 0.094465665, "volume": 128038.0}, {"date": "2017-12-05", "close": 0.085468935, "volume": 3075529.0}, {"date": "2017-12-06", "close": 0.074672859, "volume": 4072712.0}, {"date": "2017-12-07", "close": 0.078271551, "volume": 1125563.0}, {"date": "2017-12-08", "close": 0.078271551, "volume": 341493.0}, {"date": "2017-12-11", "close": 0.074672859, "volume": 1278934.0}, {"date": "2017-12-12", "close": 0.075572532, "volume": 783656.0}, {"date": "2017-12-13", "close": 0.075572532, "volume": 492001.0}, {"date": "2017-12-14", "close": 0.074672859, "volume": 385587.0}, {"date": "2017-12-15", "close": 0.076472205, "volume": 448370.0}, {"date": "2017-12-18", "close": 0.079171224, "volume": 2271673.0}, {"date": "2017-12-19", "close": 0.08097057, "volume": 950245.0}, {"date": "2017-12-20", "close": 0.0899673, "volume": 3107302.0}, {"date": "2017-12-21", "close": 0.0899673, "volume": 2309522.0}, {"date": "2017-12-22", "close": 0.094465665, "volume": 996359.0}, {"date": "2017-12-27", "close": 0.089067627, "volume": 769092.0}, {"date": "2017-12-28", "close": 0.089067627, "volume": 245970.0}, {"date": "2017-12-29", "close": 0.089067627, "volume": 646948.0}, {"date": "2018-01-02", "close": 0.094465665, "volume": 754864.0}, {"date": "2018-01-03", "close": 0.094465665, "volume": 547384.0}, {"date": "2018-01-04", "close": 0.094465665, "volume": 138234.0}, {"date": "2018-01-05", "close": 0.103462395, "volume": 2439799.0}, {"date": "2018-01-08", "close": 0.11695749, "volume": 3695797.0}, {"date": "2018-01-09", "close": 0.112459125, "volume": 3586831.0}, {"date": "2018-01-10", "close": 0.11695749, "volume": 1142840.0}, {"date": "2018-01-11", "close": 0.112459125, "volume": 477379.0}, {"date": "2018-01-12", "close": 0.112459125, "volume": 1497396.0}, {"date": "2018-01-15", "close": 0.11695749, "volume": 419002.0}, {"date": "2018-01-16", "close": 0.12595422, "volume": 2591961.0}, {"date": "2018-01-17", "close": 0.121455855, "volume": 948995.0}, {"date": "2018-01-18", "close": 0.11695749, "volume": 864047.0}, {"date": "2018-01-19", "close": 0.11695749, "volume": 462179.0}, {"date": "2018-01-22", "close": 0.112459125, "volume": 685535.0}, {"date": "2018-01-23", "close": 0.11695749, "volume": 1438179.0}, {"date": "2018-01-24", "close": 0.11695749, "volume": 92416.0}, {"date": "2018-01-25", "close": 0.10796076, "volume": 1075745.0}, {"date": "2018-01-29", "close": 0.10796076, "volume": 678724.0}, {"date": "2018-01-30", "close": 0.10796076, "volume": 559315.0}, {"date": "2018-01-31", "close": 0.10796076, "volume": 830684.0}, {"date": "2018-02-01", "close": 0.10796076, "volume": 488816.0}, {"date": "2018-02-02", "close": 0.10796076, "volume": 379625.0}, {"date": "2018-02-05", "close": 0.094465665, "volume": 947764.0}, {"date": "2018-02-06", "close": 0.0899673, "volume": 2579638.0}, {"date": "2018-02-07", "close": 0.094465665, "volume": 2116744.0}, {"date": "2018-02-08", "close": 0.094465665, "volume": 261690.0}, {"date": "2018-02-09", "close": 0.0899673, "volume": 1228819.0}, {"date": "2018-02-12", "close": 0.0899673, "volume": 189539.0}, {"date": "2018-02-13", "close": 0.0899673, "volume": 206499.0}, {"date": "2018-02-14", "close": 0.0899673, "volume": 146617.0}, {"date": "2018-02-15", "close": 0.0899673, "volume": 26009.0}, {"date": "2018-02-16", "close": 0.09896403, "volume": 957818.0}, {"date": "2018-02-19", "close": 0.094465665, "volume": 404739.0}, {"date": "2018-02-20", "close": 0.09896403, "volume": 357090.0}, {"date": "2018-02-21", "close": 0.094465665, "volume": 803849.0}, {"date": "2018-02-22", "close": 0.094465665, "volume": 172562.0}, {"date": "2018-02-23", "close": 0.094465665, "volume": 477717.0}, {"date": "2018-02-26", "close": 0.0899673, "volume": 507094.0}, {"date": "2018-02-27", "close": 0.094465665, "volume": 886867.0}, {"date": "2018-02-28", "close": 0.09896403, "volume": 540776.0}, {"date": "2018-03-01", "close": 0.09896403, "volume": 393344.0}, {"date": "2018-03-02", "close": 0.094465665, "volume": 1094687.0}, {"date": "2018-03-05", "close": 0.09896403, "volume": 444130.0}, {"date": "2018-03-06", "close": 0.09896403, "volume": 474405.0}, {"date": "2018-03-07", "close": 0.09896403, "volume": 952156.0}, {"date": "2018-03-08", "close": 0.094465665, "volume": 1346322.0}, {"date": "2018-03-09", "close": 0.09896403, "volume": 496506.0}, {"date": "2018-03-12", "close": 0.103462395, "volume": 1194634.0}, {"date": "2018-03-13", "close": 0.10796076, "volume": 1764179.0}, {"date": "2018-03-14", "close": 0.112459125, "volume": 682318.0}, {"date": "2018-03-15", "close": 0.112459125, "volume": 170548.0}, {"date": "2018-03-16", "close": 0.112459125, "volume": 447135.0}, {"date": "2018-03-19", "close": 0.11695749, "volume": 456900.0}, {"date": "2018-03-20", "close": 0.112459125, "volume": 891647.0}, {"date": "2018-03-21", "close": 0.112459125, "volume": 189082.0}, {"date": "2018-03-22", "close": 0.112459125, "volume": 56910.0}, {"date": "2018-03-23", "close": 0.10796076, "volume": 1210016.0}, {"date": "2018-03-26", "close": 0.10796076, "volume": 695513.0}, {"date": "2018-03-27", "close": 0.103462395, "volume": 284201.0}, {"date": "2018-03-28", "close": 0.103462395, "volume": 187474.0}, {"date": "2018-03-29", "close": 0.10796076, "volume": 215518.0}, {"date": "2018-04-03", "close": 0.103462395, "volume": 133281.0}, {"date": "2018-04-04", "close": 0.10796076, "volume": 527238.0}, {"date": "2018-04-05", "close": 0.103462395, "volume": 727289.0}, {"date": "2018-04-06", "close": 0.10796076, "volume": 118087.0}, {"date": "2018-04-09", "close": 0.103462395, "volume": 276284.0}, {"date": "2018-04-10", "close": 0.10796076, "volume": 862314.0}, {"date": "2018-04-11", "close": 0.10796076, "volume": 1106240.0}, {"date": "2018-04-12", "close": 0.10796076, "volume": 632590.0}, {"date": "2018-04-13", "close": 0.09896403, "volume": 667437.0}, {"date": "2018-04-16", "close": 0.09896403, "volume": 457601.0}, {"date": "2018-04-17", "close": 0.103462395, "volume": 313979.0}, {"date": "2018-04-18", "close": 0.103462395, "volume": 469543.0}, {"date": "2018-04-19", "close": 0.09896403, "volume": 305633.0}, {"date": "2018-04-20", "close": 0.09896403, "volume": 314126.0}, {"date": "2018-04-23", "close": 0.09896403, "volume": 803786.0}, {"date": "2018-04-24", "close": 0.0899673, "volume": 2393713.0}, {"date": "2018-04-26", "close": 0.094465665, "volume": 891508.0}, {"date": "2018-04-27", "close": 0.094465665, "volume": 259519.0}, {"date": "2018-04-30", "close": 0.094465665, "volume": 1163384.0}, {"date": "2018-05-01", "close": 0.094465665, "volume": 176123.0}, {"date": "2018-05-02", "close": 0.09896403, "volume": 684319.0}, {"date": "2018-05-03", "close": 0.094465665, "volume": 558456.0}, {"date": "2018-05-04", "close": 0.094465665, "volume": 846321.0}, {"date": "2018-05-07", "close": 0.09896403, "volume": 483390.0}, {"date": "2018-05-08", "close": 0.09896403, "volume": 364928.0}, {"date": "2018-05-09", "close": 0.09896403, "volume": 715720.0}, {"date": "2018-05-10", "close": 0.094465665, "volume": 258225.0}, {"date": "2018-05-14", "close": 0.103462395, "volume": 693419.0}, {"date": "2018-05-15", "close": 0.09896403, "volume": 1038524.0}, {"date": "2018-05-16", "close": 0.094465665, "volume": 376130.0}, {"date": "2018-05-17", "close": 0.09896403, "volume": 184149.0}, {"date": "2018-05-18", "close": 0.09896403, "volume": 142277.0}, {"date": "2018-05-21", "close": 0.094465665, "volume": 996996.0}, {"date": "2018-05-22", "close": 0.0899673, "volume": 90384.0}, {"date": "2018-05-23", "close": 0.0899673, "volume": 54388.0}, {"date": "2018-05-24", "close": 0.0899673, "volume": 141166.0}, {"date": "2018-05-25", "close": 0.094465665, "volume": 82413.0}, {"date": "2018-05-28", "close": 0.089067627, "volume": 1625642.0}, {"date": "2018-05-29", "close": 0.088167954, "volume": 158255.0}, {"date": "2018-05-30", "close": 0.094465665, "volume": 372757.0}, {"date": "2018-05-31", "close": 0.089067627, "volume": 208501.0}, {"date": "2018-06-01", "close": 0.087268281, "volume": 927028.0}, {"date": "2018-06-04", "close": 0.088167954, "volume": 522355.0}, {"date": "2018-06-05", "close": 0.086368608, "volume": 147276.0}, {"date": "2018-06-06", "close": 0.088167954, "volume": 636319.0}, {"date": "2018-06-07", "close": 0.088167954, "volume": 274602.0}, {"date": "2018-06-08", "close": 0.087268281, "volume": 141281.0}, {"date": "2018-06-12", "close": 0.084569262, "volume": 769586.0}, {"date": "2018-06-13", "close": 0.084569262, "volume": 215642.0}, {"date": "2018-06-14", "close": 0.086368608, "volume": 64062.0}, {"date": "2018-06-15", "close": 0.084569262, "volume": 111977.0}, {"date": "2018-06-18", "close": 0.084569262, "volume": 266034.0}, {"date": "2018-06-19", "close": 0.083669589, "volume": 322198.0}, {"date": "2018-06-20", "close": 0.081870243, "volume": 331848.0}, {"date": "2018-06-21", "close": 0.079171224, "volume": 1830318.0}, {"date": "2018-06-22", "close": 0.079171224, "volume": 344481.0}, {"date": "2018-06-25", "close": 0.078271551, "volume": 198921.0}, {"date": "2018-06-26", "close": 0.077371878, "volume": 219277.0}, {"date": "2018-06-27", "close": 0.075572532, "volume": 652324.0}, {"date": "2018-06-28", "close": 0.076472205, "volume": 311657.0}, {"date": "2018-06-29", "close": 0.079171224, "volume": 521445.0}, {"date": "2018-07-02", "close": 0.077371878, "volume": 531905.0}, {"date": "2018-07-03", "close": 0.077371878, "volume": 31167.0}, {"date": "2018-07-04", "close": 0.078271551, "volume": 873504.0}, {"date": "2018-07-05", "close": 0.078271551, "volume": 236515.0}, {"date": "2018-07-06", "close": 0.078271551, "volume": 357860.0}, {"date": "2018-07-09", "close": 0.078271551, "volume": 233684.0}, {"date": "2018-07-10", "close": 0.080070897, "volume": 383493.0}, {"date": "2018-07-11", "close": 0.08097057, "volume": 67478.0}, {"date": "2018-07-12", "close": 0.08097057, "volume": 49738.0}, {"date": "2018-07-13", "close": 0.084569262, "volume": 703761.0}, {"date": "2018-07-16", "close": 0.084569262, "volume": 655455.0}, {"date": "2018-07-17", "close": 0.094465665, "volume": 1156325.0}, {"date": "2018-07-18", "close": 0.0899673, "volume": 210366.0}, {"date": "2018-07-19", "close": 0.094465665, "volume": 184115.0}, {"date": "2018-07-20", "close": 0.0899673, "volume": 269180.0}, {"date": "2018-07-23", "close": 0.0899673, "volume": 1083832.0}, {"date": "2018-07-24", "close": 0.094465665, "volume": 499517.0}, {"date": "2018-07-25", "close": 0.094465665, "volume": 59609.0}, {"date": "2018-07-26", "close": 0.094465665, "volume": 749317.0}, {"date": "2018-07-27", "close": 0.0899673, "volume": 604061.0}, {"date": "2018-07-30", "close": 0.0899673, "volume": 723428.0}, {"date": "2018-07-31", "close": 0.0899673, "volume": 477999.0}, {"date": "2018-08-01", "close": 0.094465665, "volume": 170810.0}, {"date": "2018-08-02", "close": 0.0899673, "volume": 282580.0}, {"date": "2018-08-03", "close": 0.089067627, "volume": 782936.0}, {"date": "2018-08-06", "close": 0.089067627, "volume": 83863.0}, {"date": "2018-08-07", "close": 0.0899673, "volume": 334542.0}, {"date": "2018-08-08", "close": 0.088167954, "volume": 175745.0}, {"date": "2018-08-09", "close": 0.087268281, "volume": 218557.0}, {"date": "2018-08-10", "close": 0.087268281, "volume": 735911.0}, {"date": "2018-08-15", "close": 0.0773892, "volume": 760630.0}, {"date": "2018-08-16", "close": 0.0783216, "volume": 495128.0}, {"date": "2018-08-17", "close": 0.079254, "volume": 488553.0}, {"date": "2018-08-20", "close": 0.0783216, "volume": 951984.0}, {"date": "2018-08-21", "close": 0.0811188, "volume": 340461.0}, {"date": "2018-08-22", "close": 0.0783216, "volume": 379721.0}, {"date": "2018-08-23", "close": 0.074592, "volume": 2850566.0}, {"date": "2018-08-24", "close": 0.0755244, "volume": 732465.0}, {"date": "2018-08-27", "close": 0.074592, "volume": 432748.0}, {"date": "2018-08-28", "close": 0.074592, "volume": 376977.0}, {"date": "2018-08-29", "close": 0.074592, "volume": 639717.0}, {"date": "2018-08-30", "close": 0.0755244, "volume": 811684.0}, {"date": "2018-08-31", "close": 0.0773892, "volume": 621391.0}, {"date": "2018-09-03", "close": 0.074592, "volume": 621606.0}, {"date": "2018-09-04", "close": 0.0755244, "volume": 648060.0}, {"date": "2018-09-05", "close": 0.0736596, "volume": 713827.0}, {"date": "2018-09-06", "close": 0.074592, "volume": 1090135.0}, {"date": "2018-09-07", "close": 0.0736596, "volume": 510756.0}, {"date": "2018-09-10", "close": 0.0727272, "volume": 542571.0}, {"date": "2018-09-11", "close": 0.0727272, "volume": 358740.0}, {"date": "2018-09-12", "close": 0.0717948, "volume": 394791.0}, {"date": "2018-09-13", "close": 0.0727272, "volume": 324187.0}, {"date": "2018-09-14", "close": 0.074592, "volume": 140080.0}, {"date": "2018-09-17", "close": 0.0727272, "volume": 200932.0}, {"date": "2018-09-18", "close": 0.0727272, "volume": 569813.0}, {"date": "2018-09-19", "close": 0.0717948, "volume": 442469.0}, {"date": "2018-09-20", "close": 0.0717948, "volume": 948246.0}, {"date": "2018-09-21", "close": 0.0717948, "volume": 457243.0}, {"date": "2018-09-24", "close": 0.0717948, "volume": 875369.0}, {"date": "2018-09-25", "close": 0.06993, "volume": 1126663.0}, {"date": "2018-09-26", "close": 0.06993, "volume": 232890.0}, {"date": "2018-09-27", "close": 0.0689976, "volume": 250469.0}, {"date": "2018-09-28", "close": 0.0671328, "volume": 391543.0}, {"date": "2018-10-01", "close": 0.0680652, "volume": 272381.0}, {"date": "2018-10-02", "close": 0.0680652, "volume": 182630.0}, {"date": "2018-10-03", "close": 0.0671328, "volume": 359038.0}, {"date": "2018-10-04", "close": 0.0662004, "volume": 443895.0}, {"date": "2018-10-05", "close": 0.065268, "volume": 1499633.0}, {"date": "2018-10-08", "close": 0.0634032, "volume": 659956.0}, {"date": "2018-10-09", "close": 0.0643356, "volume": 581956.0}, {"date": "2018-10-10", "close": 0.0634032, "volume": 679109.0}, {"date": "2018-10-11", "close": 0.0615384, "volume": 462965.0}, {"date": "2018-10-12", "close": 0.0624708, "volume": 290987.0}, {"date": "2018-10-15", "close": 0.065268, "volume": 3125707.0}, {"date": "2018-10-16", "close": 0.0634032, "volume": 439553.0}, {"date": "2018-10-17", "close": 0.0615384, "volume": 1154310.0}, {"date": "2018-10-18", "close": 0.0624708, "volume": 1507576.0}, {"date": "2018-10-19", "close": 0.0624708, "volume": 544607.0}, {"date": "2018-10-22", "close": 0.0615384, "volume": 407102.0}, {"date": "2018-10-23", "close": 0.0624708, "volume": 520646.0}, {"date": "2018-10-24", "close": 0.0615384, "volume": 476507.0}, {"date": "2018-10-25", "close": 0.0615384, "volume": 688486.0}, {"date": "2018-10-26", "close": 0.0624708, "volume": 122017.0}, {"date": "2018-10-29", "close": 0.0615384, "volume": 430609.0}, {"date": "2018-10-30", "close": 0.0596736, "volume": 98249.0}, {"date": "2018-10-31", "close": 0.0624708, "volume": 749683.0}, {"date": "2018-11-01", "close": 0.0680652, "volume": 1562136.0}, {"date": "2018-11-02", "close": 0.0671328, "volume": 346927.0}, {"date": "2018-11-05", "close": 0.0671328, "volume": 551143.0}, {"date": "2018-11-06", "close": 0.0680652, "volume": 415565.0}, {"date": "2018-11-07", "close": 0.06993, "volume": 884541.0}, {"date": "2018-11-12", "close": 0.0671328, "volume": 2066651.0}, {"date": "2018-11-13", "close": 0.0671328, "volume": 532308.0}, {"date": "2018-11-14", "close": 0.0624708, "volume": 381356.0}, {"date": "2018-11-15", "close": 0.0624708, "volume": 393137.0}, {"date": "2018-11-16", "close": 0.0643356, "volume": 314719.0}, {"date": "2018-11-19", "close": 0.0624708, "volume": 238703.0}, {"date": "2018-11-20", "close": 0.0624708, "volume": 289495.0}, {"date": "2018-11-21", "close": 0.060606, "volume": 237881.0}, {"date": "2018-11-22", "close": 0.0578088, "volume": 521963.0}, {"date": "2018-11-23", "close": 0.0596736, "volume": 495707.0}, {"date": "2018-11-26", "close": 0.0578088, "volume": 340402.0}, {"date": "2018-11-27", "close": 0.0587412, "volume": 120211.0}, {"date": "2018-11-28", "close": 0.0578088, "volume": 270659.0}, {"date": "2018-11-29", "close": 0.0587412, "volume": 293653.0}, {"date": "2018-11-30", "close": 0.055944, "volume": 493074.0}, {"date": "2018-12-03", "close": 0.0578088, "volume": 405430.0}, {"date": "2018-12-04", "close": 0.0550116, "volume": 405765.0}, {"date": "2018-12-05", "close": 0.051282, "volume": 1178982.0}, {"date": "2018-12-07", "close": 0.0484848, "volume": 1040464.0}, {"date": "2018-12-10", "close": 0.0503496, "volume": 950470.0}, {"date": "2018-12-11", "close": 0.0503496, "volume": 191994.0}, {"date": "2018-12-12", "close": 0.0494172, "volume": 2003182.0}, {"date": "2018-12-13", "close": 0.051282, "volume": 591420.0}, {"date": "2018-12-14", "close": 0.0447552, "volume": 6110334.0}, {"date": "2018-12-17", "close": 0.0428904, "volume": 4737627.0}, {"date": "2018-12-18", "close": 0.0438228, "volume": 1311514.0}, {"date": "2018-12-19", "close": 0.0438228, "volume": 369988.0}, {"date": "2018-12-20", "close": 0.0428904, "volume": 2354585.0}, {"date": "2018-12-21", "close": 0.041958, "volume": 699675.0}, {"date": "2018-12-24", "close": 0.041958, "volume": 298684.0}, {"date": "2018-12-27", "close": 0.041958, "volume": 609591.0}, {"date": "2018-12-28", "close": 0.0428904, "volume": 803641.0}, {"date": "2018-12-31", "close": 0.0438228, "volume": 475041.0}, {"date": "2019-01-02", "close": 0.0438228, "volume": 798273.0}, {"date": "2019-01-03", "close": 0.0438228, "volume": 825043.0}, {"date": "2019-01-04", "close": 0.041958, "volume": 678929.0}, {"date": "2019-01-07", "close": 0.041958, "volume": 253275.0}, {"date": "2019-01-08", "close": 0.0447552, "volume": 279446.0}, {"date": "2019-01-09", "close": 0.0456876, "volume": 505383.0}, {"date": "2019-01-10", "close": 0.0484848, "volume": 2389663.0}, {"date": "2019-01-11", "close": 0.0475524, "volume": 915581.0}, {"date": "2019-01-14", "close": 0.04662, "volume": 425632.0}, {"date": "2019-01-15", "close": 0.04662, "volume": 124354.0}, {"date": "2019-01-16", "close": 0.0438228, "volume": 735550.0}, {"date": "2019-01-17", "close": 0.0447552, "volume": 200440.0}, {"date": "2019-01-18", "close": 0.0447552, "volume": 101217.0}, {"date": "2019-01-21", "close": 0.0438228, "volume": 137708.0}, {"date": "2019-01-22", "close": 0.0438228, "volume": 368412.0}, {"date": "2019-01-23", "close": 0.0438228, "volume": 150583.0}, {"date": "2019-01-24", "close": 0.0428904, "volume": 291775.0}, {"date": "2019-01-25", "close": 0.041958, "volume": 257591.0}, {"date": "2019-01-29", "close": 0.0410256, "volume": 1040426.0}, {"date": "2019-01-30", "close": 0.0400932, "volume": 1389779.0}, {"date": "2019-01-31", "close": 0.0410256, "volume": 233108.0}, {"date": "2019-02-01", "close": 0.041958, "volume": 356853.0}, {"date": "2019-02-04", "close": 0.0410256, "volume": 364650.0}, {"date": "2019-02-05", "close": 0.041958, "volume": 734273.0}, {"date": "2019-02-06", "close": 0.0428904, "volume": 205012.0}, {"date": "2019-02-07", "close": 0.0447552, "volume": 3171807.0}, {"date": "2019-02-08", "close": 0.0447552, "volume": 472001.0}, {"date": "2019-02-11", "close": 0.0447552, "volume": 217547.0}, {"date": "2019-02-12", "close": 0.0456876, "volume": 544912.0}, {"date": "2019-02-13", "close": 0.04662, "volume": 306595.0}, {"date": "2019-02-14", "close": 0.04662, "volume": 203775.0}, {"date": "2019-02-15", "close": 0.04662, "volume": 786660.0}, {"date": "2019-02-18", "close": 0.0456876, "volume": 1832619.0}, {"date": "2019-02-19", "close": 0.0438228, "volume": 224719.0}, {"date": "2019-02-20", "close": 0.0447552, "volume": 186044.0}, {"date": "2019-02-21", "close": 0.0447552, "volume": 486922.0}, {"date": "2019-02-22", "close": 0.0447552, "volume": 73979.0}, {"date": "2019-02-25", "close": 0.0447552, "volume": 317460.0}, {"date": "2019-02-26", "close": 0.0438228, "volume": 425095.0}, {"date": "2019-02-27", "close": 0.0438228, "volume": 55662.0}, {"date": "2019-02-28", "close": 0.04662, "volume": 1028569.0}, {"date": "2019-03-01", "close": 0.04662, "volume": 305948.0}, {"date": "2019-03-04", "close": 0.0484848, "volume": 670011.0}, {"date": "2019-03-05", "close": 0.0484848, "volume": 114824.0}, {"date": "2019-03-06", "close": 0.0494172, "volume": 3041356.0}, {"date": "2019-03-07", "close": 0.0484848, "volume": 622237.0}, {"date": "2019-03-08", "close": 0.04662, "volume": 577827.0}, {"date": "2019-03-11", "close": 0.04662, "volume": 377189.0}, {"date": "2019-03-12", "close": 0.04662, "volume": 363748.0}, {"date": "2019-03-13", "close": 0.0456876, "volume": 198971.0}, {"date": "2019-03-14", "close": 0.04662, "volume": 241282.0}, {"date": "2019-03-15", "close": 0.0456876, "volume": 264170.0}, {"date": "2019-03-18", "close": 0.0447552, "volume": 444781.0}, {"date": "2019-03-19", "close": 0.0456876, "volume": 573175.0}, {"date": "2019-03-20", "close": 0.0456876, "volume": 712856.0}, {"date": "2019-03-21", "close": 0.0456876, "volume": 119048.0}, {"date": "2019-03-22", "close": 0.0447552, "volume": 576122.0}, {"date": "2019-03-25", "close": 0.0456876, "volume": 323556.0}, {"date": "2019-03-26", "close": 0.0494172, "volume": 2104408.0}, {"date": "2019-03-27", "close": 0.0494172, "volume": 1519336.0}, {"date": "2019-03-28", "close": 0.0494172, "volume": 811565.0}, {"date": "2019-03-29", "close": 0.0531468, "volume": 2839823.0}, {"date": "2019-04-01", "close": 0.0522144, "volume": 884108.0}, {"date": "2019-04-02", "close": 0.0578088, "volume": 2971659.0}, {"date": "2019-04-03", "close": 0.060606, "volume": 5444166.0}, {"date": "2019-04-04", "close": 0.060606, "volume": 758155.0}, {"date": "2019-04-05", "close": 0.060606, "volume": 361304.0}, {"date": "2019-04-08", "close": 0.0615384, "volume": 856511.0}, {"date": "2019-04-09", "close": 0.0662004, "volume": 3279651.0}, {"date": "2019-04-10", "close": 0.0689976, "volume": 668189.0}, {"date": "2019-04-11", "close": 0.0671328, "volume": 571089.0}, {"date": "2019-04-16", "close": 0.0587412, "volume": 4286056.0}, {"date": "2019-04-17", "close": 0.0550116, "volume": 1361739.0}, {"date": "2019-04-18", "close": 0.0531468, "volume": 1055989.0}, {"date": "2019-04-23", "close": 0.051282, "volume": 1952617.0}, {"date": "2019-04-24", "close": 0.0484848, "volume": 1726875.0}, {"date": "2019-04-26", "close": 0.0484848, "volume": 7025250.0}, {"date": "2019-04-29", "close": 0.0475524, "volume": 3016954.0}, {"date": "2019-04-30", "close": 0.0475524, "volume": 3404286.0}, {"date": "2019-05-01", "close": 0.0484848, "volume": 2549624.0}, {"date": "2019-05-02", "close": 0.0475524, "volume": 2109909.0}, {"date": "2019-05-03", "close": 0.04662, "volume": 2112944.0}, {"date": "2019-05-06", "close": 0.04662, "volume": 934926.0}, {"date": "2019-05-07", "close": 0.0447552, "volume": 2079522.0}, {"date": "2019-05-08", "close": 0.0456876, "volume": 395878.0}, {"date": "2019-05-09", "close": 0.0456876, "volume": 644972.0}, {"date": "2019-05-10", "close": 0.04662, "volume": 1070662.0}, {"date": "2019-05-13", "close": 0.0475524, "volume": 439607.0}, {"date": "2019-05-14", "close": 0.04662, "volume": 66929.0}, {"date": "2019-05-15", "close": 0.0475524, "volume": 767600.0}, {"date": "2019-05-16", "close": 0.051282, "volume": 1972422.0}, {"date": "2019-05-17", "close": 0.0522144, "volume": 1782076.0}, {"date": "2019-05-20", "close": 0.0503496, "volume": 1010889.0}, {"date": "2019-05-21", "close": 0.0680652, "volume": 8257195.0}, {"date": "2019-05-22", "close": 0.0578088, "volume": 10210062.0}, {"date": "2019-05-23", "close": 0.0587412, "volume": 4712223.0}, {"date": "2019-05-24", "close": 0.0587412, "volume": 2545950.0}, {"date": "2019-05-27", "close": 0.0634032, "volume": 2669583.0}, {"date": "2019-05-28", "close": 0.065268, "volume": 2985404.0}, {"date": "2019-05-29", "close": 0.0801864, "volume": 16743544.0}, {"date": "2019-05-30", "close": 0.09324, "volume": 27286612.0}, {"date": "2019-05-31", "close": 0.0848484, "volume": 12793825.0}, {"date": "2019-06-03", "close": 0.0783216, "volume": 5383296.0}, {"date": "2019-06-04", "close": 0.0708624, "volume": 4003205.0}, {"date": "2019-06-05", "close": 0.074592, "volume": 2588230.0}, {"date": "2019-06-06", "close": 0.0755244, "volume": 5095664.0}, {"date": "2019-06-07", "close": 0.097902, "volume": 20918067.0}, {"date": "2019-06-11", "close": 0.0923076, "volume": 10672851.0}, {"date": "2019-06-12", "close": 0.09324, "volume": 2669872.0}, {"date": "2019-06-13", "close": 0.135198, "volume": 32337420.0}, {"date": "2019-06-14", "close": 0.111888, "volume": 13407100.0}, {"date": "2019-06-17", "close": 0.11655, "volume": 4838135.0}, {"date": "2019-06-20", "close": 0.09324, "volume": 29790899.0}, {"date": "2019-06-21", "close": 0.107226, "volume": 14430740.0}, {"date": "2019-06-24", "close": 0.135, "volume": 13469472.0}, {"date": "2019-06-25", "close": 0.115, "volume": 6980221.0}, {"date": "2019-06-26", "close": 0.115, "volume": 5936118.0}, {"date": "2019-06-27", "close": 0.115, "volume": 3332899.0}, {"date": "2019-06-28", "close": 0.105, "volume": 2851948.0}, {"date": "2019-07-01", "close": 0.1, "volume": 2758278.0}, {"date": "2019-07-02", "close": 0.1, "volume": 1670352.0}, {"date": "2019-07-03", "close": 0.105, "volume": 2983424.0}, {"date": "2019-07-04", "close": 0.105, "volume": 956667.0}, {"date": "2019-07-05", "close": 0.1, "volume": 1857704.0}, {"date": "2019-07-08", "close": 0.1, "volume": 3947658.0}, {"date": "2019-07-09", "close": 0.095, "volume": 2903702.0}, {"date": "2019-07-10", "close": 0.091, "volume": 2760746.0}, {"date": "2019-07-11", "close": 0.09, "volume": 4892032.0}, {"date": "2019-07-12", "close": 0.092, "volume": 521146.0}, {"date": "2019-07-15", "close": 0.099, "volume": 4472274.0}, {"date": "2019-07-16", "close": 0.092, "volume": 4217033.0}, {"date": "2019-07-17", "close": 0.092, "volume": 2391776.0}, {"date": "2019-07-18", "close": 0.093, "volume": 2443196.0}, {"date": "2019-07-19", "close": 0.092, "volume": 5363659.0}, {"date": "2019-07-22", "close": 0.087, "volume": 6091384.0}, {"date": "2019-07-23", "close": 0.086, "volume": 11343960.0}, {"date": "2019-07-24", "close": 0.085, "volume": 1783412.0}, {"date": "2019-07-25", "close": 0.085, "volume": 2291386.0}, {"date": "2019-07-26", "close": 0.086, "volume": 6190366.0}, {"date": "2019-07-29", "close": 0.086, "volume": 3633574.0}, {"date": "2019-07-30", "close": 0.086, "volume": 3181193.0}, {"date": "2019-07-31", "close": 0.085, "volume": 2019216.0}, {"date": "2019-08-01", "close": 0.083, "volume": 3811240.0}, {"date": "2019-08-02", "close": 0.082, "volume": 4449996.0}, {"date": "2019-08-05", "close": 0.079, "volume": 4858979.0}, {"date": "2019-08-06", "close": 0.075, "volume": 5878600.0}, {"date": "2019-08-07", "close": 0.074, "volume": 3881839.0}, {"date": "2019-08-08", "close": 0.074, "volume": 2946568.0}, {"date": "2019-08-09", "close": 0.084, "volume": 6422403.0}, {"date": "2019-08-12", "close": 0.079, "volume": 3051948.0}, {"date": "2019-08-13", "close": 0.079, "volume": 1667902.0}, {"date": "2019-08-14", "close": 0.076, "volume": 1514928.0}, {"date": "2019-08-15", "close": 0.075, "volume": 1569008.0}, {"date": "2019-08-16", "close": 0.072, "volume": 2600428.0}, {"date": "2019-08-19", "close": 0.07, "volume": 2743687.0}, {"date": "2019-08-20", "close": 0.07, "volume": 1833040.0}, {"date": "2019-08-21", "close": 0.067, "volume": 6299722.0}, {"date": "2019-08-22", "close": 0.067, "volume": 1235624.0}, {"date": "2019-08-23", "close": 0.067, "volume": 1968398.0}, {"date": "2019-08-26", "close": 0.064, "volume": 1807243.0}, {"date": "2019-08-27", "close": 0.068, "volume": 1550797.0}, {"date": "2019-08-28", "close": 0.069, "volume": 2690519.0}, {"date": "2019-08-29", "close": 0.068, "volume": 2376512.0}, {"date": "2019-08-30", "close": 0.07, "volume": 1326366.0}, {"date": "2019-09-02", "close": 0.068, "volume": 694135.0}, {"date": "2019-09-03", "close": 0.07, "volume": 1237284.0}, {"date": "2019-09-04", "close": 0.069, "volume": 959197.0}, {"date": "2019-09-05", "close": 0.07, "volume": 1125247.0}, {"date": "2019-09-06", "close": 0.075, "volume": 1657791.0}, {"date": "2019-09-09", "close": 0.078, "volume": 2300676.0}, {"date": "2019-09-10", "close": 0.075, "volume": 862746.0}, {"date": "2019-09-11", "close": 0.077, "volume": 937527.0}, {"date": "2019-09-12", "close": 0.075, "volume": 1620904.0}, {"date": "2019-09-13", "close": 0.078, "volume": 271249.0}, {"date": "2019-09-16", "close": 0.084, "volume": 6387842.0}, {"date": "2019-09-17", "close": 0.085, "volume": 3232666.0}, {"date": "2019-09-18", "close": 0.083, "volume": 1246089.0}, {"date": "2019-09-19", "close": 0.081, "volume": 2906118.0}, {"date": "2019-09-20", "close": 0.087, "volume": 7787206.0}, {"date": "2019-09-23", "close": 0.085, "volume": 12679280.0}, {"date": "2019-09-24", "close": 0.085, "volume": 6112900.0}, {"date": "2019-09-25", "close": 0.081, "volume": 3911474.0}, {"date": "2019-09-26", "close": 0.081, "volume": 1119798.0}, {"date": "2019-09-27", "close": 0.082, "volume": 894105.0}, {"date": "2019-09-30", "close": 0.081, "volume": 1252890.0}, {"date": "2019-10-01", "close": 0.083, "volume": 3072731.0}, {"date": "2019-10-02", "close": 0.085, "volume": 1295767.0}, {"date": "2019-10-03", "close": 0.084, "volume": 638082.0}, {"date": "2019-10-04", "close": 0.085, "volume": 1021230.0}, {"date": "2019-10-07", "close": 0.086, "volume": 4486147.0}, {"date": "2019-10-08", "close": 0.081, "volume": 2564936.0}, {"date": "2019-10-09", "close": 0.084, "volume": 2122812.0}, {"date": "2019-10-10", "close": 0.087, "volume": 4148768.0}, {"date": "2019-10-11", "close": 0.088, "volume": 4468611.0}, {"date": "2019-10-14", "close": 0.087, "volume": 3182734.0}, {"date": "2019-10-15", "close": 0.095, "volume": 6551929.0}, {"date": "2019-10-16", "close": 0.091, "volume": 4893447.0}, {"date": "2019-10-17", "close": 0.095, "volume": 6482956.0}, {"date": "2019-10-18", "close": 0.092, "volume": 3193054.0}, {"date": "2019-10-21", "close": 0.096, "volume": 3054641.0}, {"date": "2019-10-22", "close": 0.099, "volume": 19161648.0}, {"date": "2019-10-23", "close": 0.091, "volume": 9297768.0}, {"date": "2019-10-24", "close": 0.091, "volume": 1613384.0}, {"date": "2019-10-25", "close": 0.084, "volume": 6802004.0}, {"date": "2019-10-28", "close": 0.085, "volume": 1968162.0}, {"date": "2019-10-29", "close": 0.086, "volume": 1724613.0}, {"date": "2019-10-30", "close": 0.095, "volume": 4226270.0}, {"date": "2019-10-31", "close": 0.093, "volume": 3754887.0}, {"date": "2019-11-01", "close": 0.092, "volume": 815290.0}, {"date": "2019-11-04", "close": 0.091, "volume": 2494501.0}, {"date": "2019-11-05", "close": 0.093, "volume": 942373.0}, {"date": "2019-11-06", "close": 0.092, "volume": 724794.0}, {"date": "2019-11-07", "close": 0.09, "volume": 2406559.0}, {"date": "2019-11-08", "close": 0.086, "volume": 3697506.0}, {"date": "2019-11-11", "close": 0.088, "volume": 1195424.0}, {"date": "2019-11-12", "close": 0.087, "volume": 397020.0}, {"date": "2019-11-13", "close": 0.087, "volume": 1024110.0}, {"date": "2019-11-14", "close": 0.09, "volume": 1747538.0}, {"date": "2019-11-15", "close": 0.09, "volume": 2648602.0}, {"date": "2019-11-18", "close": 0.093, "volume": 1158647.0}, {"date": "2019-11-19", "close": 0.091, "volume": 670240.0}, {"date": "2019-11-20", "close": 0.091, "volume": 1626462.0}, {"date": "2019-11-21", "close": 0.091, "volume": 451655.0}, {"date": "2019-11-22", "close": 0.092, "volume": 1275478.0}, {"date": "2019-11-25", "close": 0.094, "volume": 4650345.0}, {"date": "2019-11-26", "close": 0.092, "volume": 3760099.0}, {"date": "2019-11-27", "close": 0.088, "volume": 3224605.0}, {"date": "2019-11-28", "close": 0.089, "volume": 180880.0}, {"date": "2019-11-29", "close": 0.089, "volume": 947465.0}, {"date": "2019-12-02", "close": 0.093, "volume": 1321899.0}, {"date": "2019-12-03", "close": 0.093, "volume": 3959234.0}, {"date": "2019-12-04", "close": 0.089, "volume": 3117635.0}, {"date": "2019-12-05", "close": 0.089, "volume": 1198641.0}, {"date": "2019-12-06", "close": 0.089, "volume": 2204943.0}, {"date": "2019-12-09", "close": 0.085, "volume": 2190913.0}, {"date": "2019-12-10", "close": 0.085, "volume": 987651.0}, {"date": "2019-12-11", "close": 0.087, "volume": 716106.0}, {"date": "2019-12-12", "close": 0.089, "volume": 477311.0}, {"date": "2019-12-13", "close": 0.087, "volume": 1108987.0}, {"date": "2019-12-16", "close": 0.086, "volume": 809870.0}, {"date": "2019-12-17", "close": 0.088, "volume": 1760662.0}, {"date": "2019-12-18", "close": 0.09, "volume": 1147582.0}, {"date": "2019-12-19", "close": 0.088, "volume": 540729.0}, {"date": "2019-12-20", "close": 0.087, "volume": 487546.0}, {"date": "2019-12-23", "close": 0.09, "volume": 3815188.0}, {"date": "2019-12-24", "close": 0.089, "volume": 688054.0}, {"date": "2019-12-27", "close": 0.092, "volume": 710043.0}, {"date": "2019-12-30", "close": 0.091, "volume": 723280.0}, {"date": "2019-12-31", "close": 0.091, "volume": 416389.0}, {"date": "2020-01-02", "close": 0.093, "volume": 1286157.0}, {"date": "2020-01-03", "close": 0.093, "volume": 2200162.0}, {"date": "2020-01-06", "close": 0.091, "volume": 1461711.0}, {"date": "2020-01-07", "close": 0.091, "volume": 970817.0}, {"date": "2020-01-08", "close": 0.087, "volume": 2444548.0}, {"date": "2020-01-09", "close": 0.088, "volume": 987526.0}, {"date": "2020-01-10", "close": 0.088, "volume": 1718301.0}, {"date": "2020-01-13", "close": 0.088, "volume": 735220.0}, {"date": "2020-01-14", "close": 0.087, "volume": 2442017.0}, {"date": "2020-01-15", "close": 0.086, "volume": 1914072.0}, {"date": "2020-01-16", "close": 0.087, "volume": 1256982.0}, {"date": "2020-01-17", "close": 0.088, "volume": 252261.0}, {"date": "2020-01-20", "close": 0.086, "volume": 889641.0}, {"date": "2020-01-21", "close": 0.085, "volume": 476205.0}, {"date": "2020-01-22", "close": 0.083, "volume": 1321068.0}, {"date": "2020-01-23", "close": 0.082, "volume": 1392084.0}, {"date": "2020-01-24", "close": 0.08, "volume": 2270092.0}, {"date": "2020-01-28", "close": 0.078, "volume": 1792283.0}, {"date": "2020-01-29", "close": 0.079, "volume": 599424.0}, {"date": "2020-01-30", "close": 0.078, "volume": 417851.0}, {"date": "2020-01-31", "close": 0.078, "volume": 691949.0}, {"date": "2020-02-03", "close": 0.075, "volume": 1654118.0}, {"date": "2020-02-04", "close": 0.072, "volume": 1068309.0}, {"date": "2020-02-05", "close": 0.075, "volume": 2106361.0}, {"date": "2020-02-06", "close": 0.074, "volume": 589825.0}, {"date": "2020-02-07", "close": 0.076, "volume": 262728.0}, {"date": "2020-02-10", "close": 0.075, "volume": 904472.0}, {"date": "2020-02-11", "close": 0.079, "volume": 2233713.0}, {"date": "2020-02-12", "close": 0.077, "volume": 1209001.0}, {"date": "2020-02-13", "close": 0.072, "volume": 1699291.0}, {"date": "2020-02-14", "close": 0.073, "volume": 800384.0}, {"date": "2020-02-17", "close": 0.073, "volume": 425090.0}, {"date": "2020-02-18", "close": 0.072, "volume": 919745.0}, {"date": "2020-02-19", "close": 0.072, "volume": 839697.0}, {"date": "2020-02-20", "close": 0.076, "volume": 1366956.0}, {"date": "2020-02-21", "close": 0.075, "volume": 792535.0}, {"date": "2020-02-24", "close": 0.072, "volume": 1351600.0}, {"date": "2020-02-25", "close": 0.071, "volume": 1664995.0}, {"date": "2020-02-26", "close": 0.07, "volume": 560044.0}, {"date": "2020-02-27", "close": 0.067, "volume": 1068026.0}, {"date": "2020-02-28", "close": 0.06, "volume": 3415083.0}, {"date": "2020-03-02", "close": 0.07, "volume": 3309612.0}, {"date": "2020-03-03", "close": 0.069, "volume": 1778055.0}, {"date": "2020-03-04", "close": 0.066, "volume": 1006500.0}, {"date": "2020-03-05", "close": 0.071, "volume": 531421.0}, {"date": "2020-03-06", "close": 0.065, "volume": 1420829.0}, {"date": "2020-03-09", "close": 0.064, "volume": 2159636.0}, {"date": "2020-03-10", "close": 0.063, "volume": 1083546.0}, {"date": "2020-03-11", "close": 0.066, "volume": 2355368.0}, {"date": "2020-03-12", "close": 0.061, "volume": 2398700.0}, {"date": "2020-03-16", "close": 0.06, "volume": 1927944.0}, {"date": "2020-03-17", "close": 0.062, "volume": 1334692.0}, {"date": "2020-03-18", "close": 0.057, "volume": 1325203.0}, {"date": "2020-03-19", "close": 0.053, "volume": 2345783.0}, {"date": "2020-03-20", "close": 0.054, "volume": 1323777.0}, {"date": "2020-03-23", "close": 0.048, "volume": 2500953.0}, {"date": "2020-03-24", "close": 0.047, "volume": 3103203.0}, {"date": "2020-03-25", "close": 0.05, "volume": 1697631.0}, {"date": "2020-03-26", "close": 0.051, "volume": 1337279.0}, {"date": "2020-03-27", "close": 0.051, "volume": 2392748.0}, {"date": "2020-03-30", "close": 0.054, "volume": 1187593.0}, {"date": "2020-03-31", "close": 0.052, "volume": 3247488.0}, {"date": "2020-04-01", "close": 0.051, "volume": 351110.0}, {"date": "2020-04-02", "close": 0.052, "volume": 938987.0}, {"date": "2020-04-03", "close": 0.053, "volume": 1230367.0}, {"date": "2020-04-06", "close": 0.056, "volume": 2190814.0}, {"date": "2020-04-07", "close": 0.06, "volume": 790685.0}, {"date": "2020-04-08", "close": 0.062, "volume": 426712.0}, {"date": "2020-04-09", "close": 0.063, "volume": 1152973.0}, {"date": "2020-04-14", "close": 0.061, "volume": 716844.0}, {"date": "2020-04-15", "close": 0.064, "volume": 1826459.0}, {"date": "2020-04-16", "close": 0.063, "volume": 990950.0}, {"date": "2020-04-17", "close": 0.066, "volume": 480452.0}, {"date": "2020-04-20", "close": 0.066, "volume": 670550.0}, {"date": "2020-04-21", "close": 0.06, "volume": 844424.0}, {"date": "2020-04-22", "close": 0.061, "volume": 789521.0}, {"date": "2020-04-23", "close": 0.062, "volume": 802822.0}, {"date": "2020-04-24", "close": 0.067, "volume": 779182.0}, {"date": "2020-04-27", "close": 0.069, "volume": 1060642.0}, {"date": "2020-04-28", "close": 0.072, "volume": 1981978.0}, {"date": "2020-04-29", "close": 0.07, "volume": 1486449.0}, {"date": "2020-04-30", "close": 0.073, "volume": 523168.0}, {"date": "2020-05-01", "close": 0.071, "volume": 928169.0}, {"date": "2020-05-04", "close": 0.07, "volume": 428154.0}, {"date": "2020-05-05", "close": 0.072, "volume": 2149745.0}, {"date": "2020-05-06", "close": 0.072, "volume": 509318.0}, {"date": "2020-05-07", "close": 0.072, "volume": 539675.0}, {"date": "2020-05-08", "close": 0.072, "volume": 266269.0}, {"date": "2020-05-11", "close": 0.071, "volume": 1179590.0}, {"date": "2020-05-12", "close": 0.071, "volume": 1030135.0}, {"date": "2020-05-13", "close": 0.073, "volume": 2488208.0}, {"date": "2020-05-14", "close": 0.073, "volume": 2203489.0}, {"date": "2020-05-15", "close": 0.079, "volume": 1498858.0}, {"date": "2020-05-18", "close": 0.084, "volume": 2341862.0}, {"date": "2020-05-19", "close": 0.081, "volume": 2331206.0}, {"date": "2020-05-20", "close": 0.083, "volume": 994843.0}, {"date": "2020-05-21", "close": 0.083, "volume": 893067.0}, {"date": "2020-05-22", "close": 0.082, "volume": 895831.0}, {"date": "2020-05-25", "close": 0.08, "volume": 2033245.0}, {"date": "2020-05-26", "close": 0.079, "volume": 1011694.0}, {"date": "2020-05-27", "close": 0.08, "volume": 911703.0}, {"date": "2020-05-28", "close": 0.078, "volume": 1169987.0}, {"date": "2020-05-29", "close": 0.078, "volume": 971523.0}, {"date": "2020-06-01", "close": 0.074, "volume": 1970838.0}, {"date": "2020-06-02", "close": 0.075, "volume": 1611142.0}, {"date": "2020-06-03", "close": 0.079, "volume": 1567662.0}, {"date": "2020-06-04", "close": 0.08, "volume": 549732.0}, {"date": "2020-06-05", "close": 0.078, "volume": 581289.0}, {"date": "2020-06-11", "close": 0.065, "volume": 12936802.0}, {"date": "2020-06-12", "close": 0.065, "volume": 3026605.0}, {"date": "2020-06-15", "close": 0.061, "volume": 5448425.0}, {"date": "2020-06-16", "close": 0.063, "volume": 7974712.0}, {"date": "2020-06-17", "close": 0.061, "volume": 4274178.0}, {"date": "2020-06-18", "close": 0.056, "volume": 15771178.0}, {"date": "2020-06-19", "close": 0.057, "volume": 3646008.0}, {"date": "2020-06-22", "close": 0.058, "volume": 4909339.0}, {"date": "2020-06-23", "close": 0.057, "volume": 6325607.0}, {"date": "2020-06-24", "close": 0.057, "volume": 7606485.0}, {"date": "2020-06-25", "close": 0.056, "volume": 6347040.0}, {"date": "2020-06-26", "close": 0.061, "volume": 8804031.0}, {"date": "2020-06-29", "close": 0.056, "volume": 5356796.0}, {"date": "2020-06-30", "close": 0.057, "volume": 2905709.0}, {"date": "2020-07-01", "close": 0.056, "volume": 3054003.0}, {"date": "2020-07-02", "close": 0.058, "volume": 3745699.0}, {"date": "2020-07-03", "close": 0.057, "volume": 6745801.0}, {"date": "2020-07-06", "close": 0.057, "volume": 2329566.0}, {"date": "2020-07-07", "close": 0.058, "volume": 2038926.0}, {"date": "2020-07-08", "close": 0.057, "volume": 2242108.0}, {"date": "2020-07-09", "close": 0.057, "volume": 1651912.0}, {"date": "2020-07-10", "close": 0.057, "volume": 2013514.0}, {"date": "2020-07-13", "close": 0.058, "volume": 1733056.0}, {"date": "2020-07-14", "close": 0.055, "volume": 5119380.0}, {"date": "2020-07-15", "close": 0.057, "volume": 1162213.0}, {"date": "2020-07-16", "close": 0.057, "volume": 453037.0}, {"date": "2020-07-17", "close": 0.058, "volume": 1258212.0}, {"date": "2020-07-20", "close": 0.058, "volume": 1383007.0}, {"date": "2020-07-21", "close": 0.057, "volume": 2608713.0}, {"date": "2020-07-22", "close": 0.061, "volume": 7275039.0}, {"date": "2020-07-23", "close": 0.061, "volume": 6151104.0}, {"date": "2020-07-24", "close": 0.062, "volume": 1886277.0}, {"date": "2020-07-27", "close": 0.066, "volume": 9149062.0}, {"date": "2020-07-28", "close": 0.07, "volume": 6752713.0}, {"date": "2020-07-29", "close": 0.068, "volume": 2163768.0}, {"date": "2020-07-30", "close": 0.067, "volume": 1113307.0}, {"date": "2020-07-31", "close": 0.07, "volume": 4312285.0}, {"date": "2020-08-03", "close": 0.07, "volume": 2409125.0}, {"date": "2020-08-04", "close": 0.079, "volume": 13155311.0}, {"date": "2020-08-05", "close": 0.077, "volume": 5070731.0}, {"date": "2020-08-06", "close": 0.079, "volume": 3416635.0}, {"date": "2020-08-07", "close": 0.078, "volume": 2043961.0}, {"date": "2020-08-10", "close": 0.079, "volume": 3232190.0}, {"date": "2020-08-11", "close": 0.079, "volume": 4335464.0}, {"date": "2020-08-12", "close": 0.076, "volume": 2852046.0}, {"date": "2020-08-13", "close": 0.078, "volume": 1479796.0}, {"date": "2020-08-14", "close": 0.077, "volume": 3603314.0}, {"date": "2020-08-17", "close": 0.079, "volume": 1590200.0}, {"date": "2020-08-18", "close": 0.079, "volume": 1810526.0}, {"date": "2020-08-19", "close": 0.079, "volume": 2690990.0}, {"date": "2020-08-20", "close": 0.08, "volume": 3409740.0}, {"date": "2020-08-21", "close": 0.081, "volume": 3078908.0}, {"date": "2020-08-24", "close": 0.081, "volume": 5486985.0}, {"date": "2020-08-25", "close": 0.081, "volume": 3414970.0}, {"date": "2020-08-26", "close": 0.079, "volume": 1826662.0}, {"date": "2020-08-27", "close": 0.079, "volume": 2875616.0}, {"date": "2020-08-28", "close": 0.079, "volume": 930990.0}, {"date": "2020-08-31", "close": 0.077, "volume": 1767034.0}, {"date": "2020-09-01", "close": 0.077, "volume": 1859118.0}, {"date": "2020-09-02", "close": 0.074, "volume": 3254354.0}, {"date": "2020-09-03", "close": 0.072, "volume": 1434196.0}, {"date": "2020-09-04", "close": 0.073, "volume": 1682393.0}, {"date": "2020-09-07", "close": 0.073, "volume": 1900407.0}, {"date": "2020-09-08", "close": 0.075, "volume": 963035.0}, {"date": "2020-09-09", "close": 0.073, "volume": 2979500.0}, {"date": "2020-09-10", "close": 0.072, "volume": 533991.0}, {"date": "2020-09-11", "close": 0.072, "volume": 687754.0}, {"date": "2020-09-14", "close": 0.074, "volume": 521880.0}, {"date": "2020-09-15", "close": 0.074, "volume": 735836.0}, {"date": "2020-09-16", "close": 0.075, "volume": 2278668.0}, {"date": "2020-09-17", "close": 0.077, "volume": 2665299.0}, {"date": "2020-09-18", "close": 0.079, "volume": 11239111.0}, {"date": "2020-09-21", "close": 0.081, "volume": 3433765.0}, {"date": "2020-09-22", "close": 0.079, "volume": 2821209.0}, {"date": "2020-09-23", "close": 0.079, "volume": 1010425.0}, {"date": "2020-09-24", "close": 0.079, "volume": 898251.0}, {"date": "2020-09-25", "close": 0.08, "volume": 1199984.0}, {"date": "2020-09-28", "close": 0.08, "volume": 5023668.0}, {"date": "2020-09-29", "close": 0.077, "volume": 3640706.0}, {"date": "2020-09-30", "close": 0.076, "volume": 2320255.0}, {"date": "2020-10-01", "close": 0.083, "volume": 3410606.0}, {"date": "2020-10-02", "close": 0.079, "volume": 14861567.0}, {"date": "2020-10-05", "close": 0.084, "volume": 2699412.0}, {"date": "2020-10-06", "close": 0.09, "volume": 8788411.0}, {"date": "2020-10-07", "close": 0.105, "volume": 18996331.0}, {"date": "2020-10-08", "close": 0.096, "volume": 18843834.0}, {"date": "2020-10-09", "close": 0.099, "volume": 4421850.0}, {"date": "2020-10-12", "close": 0.1, "volume": 4991801.0}, {"date": "2020-10-13", "close": 0.099, "volume": 3847170.0}, {"date": "2020-10-14", "close": 0.1, "volume": 3627110.0}, {"date": "2020-10-15", "close": 0.1, "volume": 1971128.0}, {"date": "2020-10-16", "close": 0.1, "volume": 1816676.0}, {"date": "2020-10-19", "close": 0.11, "volume": 11610452.0}, {"date": "2020-10-20", "close": 0.1, "volume": 5429738.0}, {"date": "2020-10-21", "close": 0.105, "volume": 2626410.0}, {"date": "2020-10-22", "close": 0.105, "volume": 2368947.0}, {"date": "2020-10-23", "close": 0.105, "volume": 1577897.0}, {"date": "2020-10-26", "close": 0.099, "volume": 4448515.0}, {"date": "2020-10-27", "close": 0.091, "volume": 4579596.0}, {"date": "2020-10-28", "close": 0.095, "volume": 2125669.0}, {"date": "2020-10-29", "close": 0.098, "volume": 2223894.0}, {"date": "2020-10-30", "close": 0.093, "volume": 1449738.0}, {"date": "2020-11-02", "close": 0.09, "volume": 1604705.0}, {"date": "2020-11-03", "close": 0.096, "volume": 939415.0}, {"date": "2020-11-04", "close": 0.095, "volume": 702856.0}, {"date": "2020-11-05", "close": 0.093, "volume": 1392709.0}, {"date": "2020-11-06", "close": 0.094, "volume": 751996.0}, {"date": "2020-11-09", "close": 0.1, "volume": 3515038.0}, {"date": "2020-11-10", "close": 0.096, "volume": 3131288.0}, {"date": "2020-11-11", "close": 0.093, "volume": 3997270.0}, {"date": "2020-11-12", "close": 0.1, "volume": 2563803.0}, {"date": "2020-11-13", "close": 0.098, "volume": 1937427.0}, {"date": "2020-11-16", "close": 0.1, "volume": 535360.0}, {"date": "2020-11-17", "close": 0.099, "volume": 6552907.0}, {"date": "2020-11-18", "close": 0.098, "volume": 2380871.0}, {"date": "2020-11-19", "close": 0.099, "volume": 1483488.0}, {"date": "2020-11-20", "close": 0.096, "volume": 3161054.0}, {"date": "2020-11-23", "close": 0.098, "volume": 1410592.0}, {"date": "2020-11-24", "close": 0.105, "volume": 2165669.0}, {"date": "2020-11-25", "close": 0.1, "volume": 2033206.0}, {"date": "2020-11-26", "close": 0.105, "volume": 5111927.0}, {"date": "2020-11-27", "close": 0.105, "volume": 1082101.0}, {"date": "2020-11-30", "close": 0.098, "volume": 17670760.0}, {"date": "2020-12-01", "close": 0.1, "volume": 4508140.0}, {"date": "2020-12-02", "close": 0.105, "volume": 1770442.0}, {"date": "2020-12-03", "close": 0.11, "volume": 2268188.0}, {"date": "2020-12-04", "close": 0.105, "volume": 3916194.0}, {"date": "2020-12-07", "close": 0.105, "volume": 6351888.0}, {"date": "2020-12-08", "close": 0.115, "volume": 4287307.0}, {"date": "2020-12-09", "close": 0.12, "volume": 4441570.0}, {"date": "2020-12-10", "close": 0.115, "volume": 4829041.0}, {"date": "2020-12-11", "close": 0.115, "volume": 1264651.0}, {"date": "2020-12-14", "close": 0.12, "volume": 4821762.0}, {"date": "2020-12-15", "close": 0.12, "volume": 4669713.0}, {"date": "2020-12-16", "close": 0.125, "volume": 7389018.0}, {"date": "2020-12-17", "close": 0.12, "volume": 1614995.0}, {"date": "2020-12-18", "close": 0.12, "volume": 1661912.0}, {"date": "2020-12-21", "close": 0.12, "volume": 2275115.0}, {"date": "2020-12-22", "close": 0.115, "volume": 1970839.0}, {"date": "2020-12-23", "close": 0.115, "volume": 822766.0}, {"date": "2020-12-24", "close": 0.12, "volume": 916555.0}, {"date": "2020-12-29", "close": 0.125, "volume": 3360652.0}, {"date": "2020-12-30", "close": 0.12, "volume": 1479139.0}, {"date": "2020-12-31", "close": 0.125, "volume": 1058975.0}, {"date": "2021-01-04", "close": 0.125, "volume": 3546323.0}, {"date": "2021-01-05", "close": 0.125, "volume": 1418335.0}, {"date": "2021-01-06", "close": 0.13, "volume": 4351230.0}, {"date": "2021-01-07", "close": 0.13, "volume": 1825031.0}, {"date": "2021-01-08", "close": 0.15, "volume": 13742744.0}, {"date": "2021-01-11", "close": 0.18, "volume": 16366178.0}, {"date": "2021-01-12", "close": 0.165, "volume": 9297408.0}, {"date": "2021-01-13", "close": 0.175, "volume": 2202971.0}, {"date": "2021-01-14", "close": 0.2, "volume": 7785717.0}, {"date": "2021-01-15", "close": 0.225, "volume": 12129788.0}, {"date": "2021-01-18", "close": 0.215, "volume": 7686798.0}, {"date": "2021-01-19", "close": 0.25, "volume": 12270610.0}, {"date": "2021-01-20", "close": 0.25, "volume": 8857540.0}, {"date": "2021-01-21", "close": 0.24, "volume": 6499062.0}, {"date": "2021-01-22", "close": 0.275, "volume": 9529873.0}, {"date": "2021-01-25", "close": 0.295, "volume": 11584545.0}, {"date": "2021-01-27", "close": 0.275, "volume": 11589307.0}, {"date": "2021-01-28", "close": 0.25, "volume": 14141364.0}, {"date": "2021-01-29", "close": 0.22, "volume": 9414596.0}, {"date": "2021-02-01", "close": 0.23, "volume": 14122104.0}, {"date": "2021-02-02", "close": 0.23, "volume": 5681577.0}, {"date": "2021-02-03", "close": 0.225, "volume": 3867524.0}, {"date": "2021-02-04", "close": 0.23, "volume": 2674523.0}, {"date": "2021-02-05", "close": 0.22, "volume": 2187822.0}, {"date": "2021-02-08", "close": 0.24, "volume": 5859738.0}, {"date": "2021-02-09", "close": 0.25, "volume": 4926225.0}, {"date": "2021-02-10", "close": 0.25, "volume": 4487312.0}, {"date": "2021-02-11", "close": 0.235, "volume": 2663599.0}, {"date": "2021-02-12", "close": 0.24, "volume": 1949878.0}, {"date": "2021-02-15", "close": 0.26, "volume": 4867068.0}, {"date": "2021-02-16", "close": 0.26, "volume": 2746813.0}, {"date": "2021-02-17", "close": 0.26, "volume": 4911109.0}, {"date": "2021-02-18", "close": 0.26, "volume": 4340728.0}, {"date": "2021-02-19", "close": 0.235, "volume": 5314652.0}, {"date": "2021-02-22", "close": 0.245, "volume": 2599702.0}, {"date": "2021-02-23", "close": 0.225, "volume": 4301652.0}, {"date": "2021-02-24", "close": 0.225, "volume": 2474392.0}, {"date": "2021-02-25", "close": 0.215, "volume": 4213306.0}, {"date": "2021-02-26", "close": 0.21, "volume": 3012401.0}, {"date": "2021-03-01", "close": 0.22, "volume": 2119409.0}, {"date": "2021-03-02", "close": 0.205, "volume": 5037838.0}, {"date": "2021-03-03", "close": 0.22, "volume": 2382512.0}, {"date": "2021-03-04", "close": 0.215, "volume": 3496588.0}, {"date": "2021-03-05", "close": 0.21, "volume": 3605369.0}, {"date": "2021-03-08", "close": 0.21, "volume": 2517349.0}, {"date": "2021-03-09", "close": 0.205, "volume": 694212.0}, {"date": "2021-03-10", "close": 0.18, "volume": 5737407.0}, {"date": "2021-03-11", "close": 0.195, "volume": 3773160.0}, {"date": "2021-03-12", "close": 0.195, "volume": 2275322.0}, {"date": "2021-03-15", "close": 0.195, "volume": 2163491.0}, {"date": "2021-03-16", "close": 0.195, "volume": 2754565.0}, {"date": "2021-03-17", "close": 0.185, "volume": 1031455.0}, {"date": "2021-03-18", "close": 0.19, "volume": 2881505.0}, {"date": "2021-03-19", "close": 0.195, "volume": 4539587.0}, {"date": "2021-03-22", "close": 0.2, "volume": 1473730.0}, {"date": "2021-03-23", "close": 0.19, "volume": 936520.0}, {"date": "2021-03-24", "close": 0.185, "volume": 2915964.0}, {"date": "2021-03-25", "close": 0.185, "volume": 1521248.0}, {"date": "2021-03-26", "close": 0.185, "volume": 2043128.0}, {"date": "2021-03-29", "close": 0.175, "volume": 4959714.0}, {"date": "2021-03-30", "close": 0.17, "volume": 2905208.0}, {"date": "2021-03-31", "close": 0.165, "volume": 2249742.0}, {"date": "2021-04-01", "close": 0.175, "volume": 2210437.0}, {"date": "2021-04-06", "close": 0.17, "volume": 1214905.0}, {"date": "2021-04-07", "close": 0.17, "volume": 1356728.0}, {"date": "2021-04-08", "close": 0.185, "volume": 2656979.0}, {"date": "2021-04-09", "close": 0.185, "volume": 1171536.0}, {"date": "2021-04-12", "close": 0.18, "volume": 1820799.0}, {"date": "2021-04-13", "close": 0.175, "volume": 1701829.0}, {"date": "2021-04-14", "close": 0.175, "volume": 1222059.0}, {"date": "2021-04-15", "close": 0.175, "volume": 1964754.0}, {"date": "2021-04-16", "close": 0.17, "volume": 1258682.0}, {"date": "2021-04-19", "close": 0.195, "volume": 3022627.0}, {"date": "2021-04-20", "close": 0.2, "volume": 4470786.0}, {"date": "2021-04-21", "close": 0.185, "volume": 3009041.0}, {"date": "2021-04-22", "close": 0.18, "volume": 2023165.0}, {"date": "2021-04-23", "close": 0.175, "volume": 2025457.0}, {"date": "2021-04-26", "close": 0.175, "volume": 838065.0}, {"date": "2021-04-27", "close": 0.175, "volume": 1146781.0}, {"date": "2021-04-28", "close": 0.175, "volume": 1604892.0}, {"date": "2021-04-29", "close": 0.185, "volume": 3459584.0}, {"date": "2021-04-30", "close": 0.18, "volume": 1836074.0}, {"date": "2021-05-03", "close": 0.175, "volume": 1831094.0}, {"date": "2021-05-04", "close": 0.175, "volume": 1497523.0}, {"date": "2021-05-05", "close": 0.165, "volume": 3773003.0}, {"date": "2021-05-06", "close": 0.16, "volume": 2273987.0}, {"date": "2021-05-07", "close": 0.175, "volume": 4305665.0}, {"date": "2021-05-10", "close": 0.18, "volume": 3297521.0}, {"date": "2021-05-11", "close": 0.19, "volume": 4344111.0}, {"date": "2021-05-12", "close": 0.175, "volume": 1888588.0}, {"date": "2021-05-13", "close": 0.17, "volume": 2270259.0}, {"date": "2021-05-14", "close": 0.165, "volume": 3049836.0}, {"date": "2021-05-17", "close": 0.17, "volume": 1414667.0}, {"date": "2021-05-18", "close": 0.17, "volume": 666285.0}, {"date": "2021-05-19", "close": 0.165, "volume": 1238208.0}, {"date": "2021-05-20", "close": 0.165, "volume": 1412779.0}, {"date": "2021-05-21", "close": 0.165, "volume": 3426416.0}, {"date": "2021-05-24", "close": 0.155, "volume": 3226809.0}, {"date": "2021-05-25", "close": 0.165, "volume": 1788803.0}, {"date": "2021-05-26", "close": 0.16, "volume": 1344504.0}, {"date": "2021-05-27", "close": 0.16, "volume": 1588478.0}, {"date": "2021-05-28", "close": 0.165, "volume": 1567152.0}, {"date": "2021-05-31", "close": 0.155, "volume": 3023444.0}, {"date": "2021-06-01", "close": 0.165, "volume": 3364546.0}, {"date": "2021-06-02", "close": 0.16, "volume": 774019.0}, {"date": "2021-06-03", "close": 0.16, "volume": 1091679.0}, {"date": "2021-06-04", "close": 0.16, "volume": 899320.0}, {"date": "2021-06-07", "close": 0.175, "volume": 4474272.0}, {"date": "2021-06-08", "close": 0.175, "volume": 1938806.0}, {"date": "2021-06-09", "close": 0.18, "volume": 4043596.0}, {"date": "2021-06-10", "close": 0.175, "volume": 5014776.0}, {"date": "2021-06-11", "close": 0.175, "volume": 2074600.0}, {"date": "2021-06-15", "close": 0.17, "volume": 3035851.0}, {"date": "2021-06-16", "close": 0.17, "volume": 2994597.0}, {"date": "2021-06-17", "close": 0.165, "volume": 1385763.0}, {"date": "2021-06-18", "close": 0.165, "volume": 4190217.0}, {"date": "2021-06-21", "close": 0.17, "volume": 1293214.0}, {"date": "2021-06-24", "close": 0.13, "volume": 24040884.0}, {"date": "2021-06-25", "close": 0.14, "volume": 7413640.0}, {"date": "2021-06-28", "close": 0.14, "volume": 5888282.0}, {"date": "2021-06-29", "close": 0.135, "volume": 2605827.0}, {"date": "2021-06-30", "close": 0.125, "volume": 9689364.0}, {"date": "2021-07-01", "close": 0.125, "volume": 12384221.0}, {"date": "2021-07-02", "close": 0.125, "volume": 6630625.0}, {"date": "2021-07-05", "close": 0.12, "volume": 5173623.0}, {"date": "2021-07-06", "close": 0.12, "volume": 25618235.0}, {"date": "2021-07-07", "close": 0.125, "volume": 1871928.0}, {"date": "2021-07-08", "close": 0.125, "volume": 6184827.0}, {"date": "2021-07-09", "close": 0.125, "volume": 7535334.0}, {"date": "2021-07-12", "close": 0.125, "volume": 4903532.0}, {"date": "2021-07-13", "close": 0.12, "volume": 3883268.0}, {"date": "2021-07-14", "close": 0.125, "volume": 3888120.0}, {"date": "2021-07-15", "close": 0.125, "volume": 1428000.0}, {"date": "2021-07-16", "close": 0.12, "volume": 2325279.0}, {"date": "2021-07-19", "close": 0.125, "volume": 4295597.0}, {"date": "2021-07-20", "close": 0.125, "volume": 2513940.0}, {"date": "2021-07-21", "close": 0.12, "volume": 2932395.0}, {"date": "2021-07-22", "close": 0.13, "volume": 8112014.0}, {"date": "2021-07-23", "close": 0.125, "volume": 1229130.0}, {"date": "2021-07-26", "close": 0.13, "volume": 8017039.0}, {"date": "2021-07-27", "close": 0.135, "volume": 9907054.0}, {"date": "2021-07-28", "close": 0.135, "volume": 1239259.0}, {"date": "2021-07-29", "close": 0.13, "volume": 6377547.0}, {"date": "2021-07-30", "close": 0.125, "volume": 3536369.0}, {"date": "2021-08-02", "close": 0.125, "volume": 2554166.0}, {"date": "2021-08-03", "close": 0.13, "volume": 5380712.0}, {"date": "2021-08-04", "close": 0.13, "volume": 5082290.0}, {"date": "2021-08-05", "close": 0.135, "volume": 3127936.0}, {"date": "2021-08-06", "close": 0.13, "volume": 4872308.0}, {"date": "2021-08-09", "close": 0.125, "volume": 5875327.0}, {"date": "2021-08-10", "close": 0.13, "volume": 5603747.0}, {"date": "2021-08-11", "close": 0.13, "volume": 16300027.0}, {"date": "2021-08-12", "close": 0.13, "volume": 9310786.0}, {"date": "2021-08-13", "close": 0.13, "volume": 8741893.0}, {"date": "2021-08-16", "close": 0.135, "volume": 7333753.0}, {"date": "2021-08-17", "close": 0.125, "volume": 12982302.0}, {"date": "2021-08-18", "close": 0.125, "volume": 7595560.0}, {"date": "2021-08-19", "close": 0.125, "volume": 1372082.0}, {"date": "2021-08-20", "close": 0.12, "volume": 4399665.0}, {"date": "2021-08-23", "close": 0.13, "volume": 12959577.0}, {"date": "2021-08-24", "close": 0.135, "volume": 3666310.0}, {"date": "2021-08-25", "close": 0.145, "volume": 14333493.0}, {"date": "2021-08-26", "close": 0.155, "volume": 11720611.0}, {"date": "2021-08-27", "close": 0.145, "volume": 7014211.0}, {"date": "2021-08-30", "close": 0.14, "volume": 10556583.0}, {"date": "2021-08-31", "close": 0.15, "volume": 5539484.0}, {"date": "2021-09-01", "close": 0.15, "volume": 2230982.0}, {"date": "2021-09-02", "close": 0.15, "volume": 3042630.0}, {"date": "2021-09-03", "close": 0.17, "volume": 19213532.0}, {"date": "2021-09-06", "close": 0.165, "volume": 11690002.0}, {"date": "2021-09-07", "close": 0.17, "volume": 9629425.0}, {"date": "2021-09-08", "close": 0.155, "volume": 8607636.0}, {"date": "2021-09-09", "close": 0.15, "volume": 8657175.0}, {"date": "2021-09-10", "close": 0.15, "volume": 2767038.0}, {"date": "2021-09-13", "close": 0.145, "volume": 2812013.0}, {"date": "2021-09-14", "close": 0.155, "volume": 2619041.0}, {"date": "2021-09-15", "close": 0.155, "volume": 2358469.0}, {"date": "2021-09-16", "close": 0.16, "volume": 4281312.0}, {"date": "2021-09-17", "close": 0.155, "volume": 4020293.0}, {"date": "2021-09-20", "close": 0.14, "volume": 5003427.0}, {"date": "2021-09-21", "close": 0.145, "volume": 4524336.0}, {"date": "2021-09-22", "close": 0.15, "volume": 11092841.0}, {"date": "2021-09-23", "close": 0.17, "volume": 15434336.0}, {"date": "2021-09-24", "close": 0.195, "volume": 45140251.0}, {"date": "2021-09-27", "close": 0.23, "volume": 41128637.0}, {"date": "2021-09-28", "close": 0.245, "volume": 20081358.0}, {"date": "2021-09-29", "close": 0.245, "volume": 14121060.0}, {"date": "2021-09-30", "close": 0.225, "volume": 10931566.0}, {"date": "2021-10-01", "close": 0.215, "volume": 7406378.0}, {"date": "2021-10-04", "close": 0.215, "volume": 6521423.0}, {"date": "2021-10-05", "close": 0.205, "volume": 12497368.0}, {"date": "2021-10-06", "close": 0.205, "volume": 5394295.0}, {"date": "2021-10-07", "close": 0.21, "volume": 5961612.0}, {"date": "2021-10-08", "close": 0.21, "volume": 6377833.0}, {"date": "2021-10-11", "close": 0.22, "volume": 3398699.0}, {"date": "2021-10-12", "close": 0.2, "volume": 5825473.0}, {"date": "2021-10-13", "close": 0.205, "volume": 3355333.0}, {"date": "2021-10-14", "close": 0.22, "volume": 8685464.0}, {"date": "2021-10-15", "close": 0.225, "volume": 3335459.0}, {"date": "2021-10-18", "close": 0.22, "volume": 4750468.0}, {"date": "2021-10-19", "close": 0.21, "volume": 2935071.0}, {"date": "2021-10-20", "close": 0.21, "volume": 4378456.0}, {"date": "2021-10-21", "close": 0.21, "volume": 4338194.0}, {"date": "2021-10-22", "close": 0.215, "volume": 1469285.0}, {"date": "2021-10-25", "close": 0.22, "volume": 3302076.0}, {"date": "2021-10-26", "close": 0.235, "volume": 9044031.0}, {"date": "2021-10-27", "close": 0.22, "volume": 4796750.0}, {"date": "2021-10-28", "close": 0.215, "volume": 4046450.0}, {"date": "2021-10-29", "close": 0.22, "volume": 2332984.0}, {"date": "2021-11-01", "close": 0.215, "volume": 4360087.0}, {"date": "2021-11-02", "close": 0.215, "volume": 1628450.0}, {"date": "2021-11-03", "close": 0.215, "volume": 3981622.0}, {"date": "2021-11-04", "close": 0.225, "volume": 3691159.0}, {"date": "2021-11-05", "close": 0.225, "volume": 1570044.0}, {"date": "2021-11-08", "close": 0.245, "volume": 9278364.0}, {"date": "2021-11-09", "close": 0.25, "volume": 15180233.0}, {"date": "2021-11-10", "close": 0.235, "volume": 6042669.0}, {"date": "2021-11-11", "close": 0.235, "volume": 3166834.0}, {"date": "2021-11-12", "close": 0.24, "volume": 2280786.0}, {"date": "2021-11-15", "close": 0.26, "volume": 4980443.0}, {"date": "2021-11-16", "close": 0.265, "volume": 4381145.0}, {"date": "2021-11-17", "close": 0.245, "volume": 5816910.0}, {"date": "2021-11-18", "close": 0.235, "volume": 11720000.0}, {"date": "2021-11-19", "close": 0.225, "volume": 10934683.0}, {"date": "2021-11-22", "close": 0.22, "volume": 6459442.0}, {"date": "2021-11-23", "close": 0.215, "volume": 3405373.0}, {"date": "2021-11-24", "close": 0.195, "volume": 13483480.0}, {"date": "2021-11-25", "close": 0.205, "volume": 6480837.0}, {"date": "2021-11-26", "close": 0.195, "volume": 3434005.0}, {"date": "2021-11-29", "close": 0.2, "volume": 10434160.0}, {"date": "2021-11-30", "close": 0.2, "volume": 3885700.0}, {"date": "2021-12-01", "close": 0.205, "volume": 2731768.0}, {"date": "2021-12-02", "close": 0.185, "volume": 7321266.0}, {"date": "2021-12-03", "close": 0.19, "volume": 3214803.0}, {"date": "2021-12-06", "close": 0.175, "volume": 7843093.0}, {"date": "2021-12-07", "close": 0.185, "volume": 8223207.0}, {"date": "2021-12-08", "close": 0.195, "volume": 4654763.0}, {"date": "2021-12-09", "close": 0.19, "volume": 2661330.0}, {"date": "2021-12-10", "close": 0.185, "volume": 1402645.0}, {"date": "2021-12-13", "close": 0.19, "volume": 2514415.0}, {"date": "2021-12-14", "close": 0.19, "volume": 1850435.0}, {"date": "2021-12-15", "close": 0.19, "volume": 1717729.0}, {"date": "2021-12-16", "close": 0.18, "volume": 1592912.0}, {"date": "2021-12-17", "close": 0.18, "volume": 2561867.0}, {"date": "2021-12-20", "close": 0.18, "volume": 4406179.0}, {"date": "2021-12-21", "close": 0.175, "volume": 1648583.0}, {"date": "2021-12-22", "close": 0.18, "volume": 1269040.0}, {"date": "2021-12-23", "close": 0.19, "volume": 2595776.0}, {"date": "2021-12-24", "close": 0.2, "volume": 2625601.0}, {"date": "2021-12-29", "close": 0.195, "volume": 2080965.0}, {"date": "2021-12-30", "close": 0.205, "volume": 2267361.0}, {"date": "2021-12-31", "close": 0.21, "volume": 2343455.0}, {"date": "2022-01-04", "close": 0.225, "volume": 8045672.0}, {"date": "2022-01-05", "close": 0.225, "volume": 4431227.0}, {"date": "2022-01-06", "close": 0.215, "volume": 5540515.0}, {"date": "2022-01-07", "close": 0.21, "volume": 3973686.0}, {"date": "2022-01-10", "close": 0.22, "volume": 2879154.0}, {"date": "2022-01-11", "close": 0.225, "volume": 4066036.0}, {"date": "2022-01-12", "close": 0.22, "volume": 1797557.0}, {"date": "2022-01-13", "close": 0.225, "volume": 1388745.0}, {"date": "2022-01-14", "close": 0.235, "volume": 12250475.0}, {"date": "2022-01-17", "close": 0.23, "volume": 4719879.0}, {"date": "2022-01-18", "close": 0.225, "volume": 3516388.0}, {"date": "2022-01-19", "close": 0.22, "volume": 3356691.0}, {"date": "2022-01-20", "close": 0.255, "volume": 10856739.0}, {"date": "2022-01-21", "close": 0.225, "volume": 7668077.0}, {"date": "2022-01-24", "close": 0.21, "volume": 9969241.0}, {"date": "2022-01-25", "close": 0.19, "volume": 13344564.0}, {"date": "2022-01-27", "close": 0.185, "volume": 14588701.0}, {"date": "2022-01-28", "close": 0.195, "volume": 4456754.0}, {"date": "2022-01-31", "close": 0.195, "volume": 1500059.0}, {"date": "2022-02-01", "close": 0.2, "volume": 2745368.0}, {"date": "2022-02-02", "close": 0.195, "volume": 2598955.0}, {"date": "2022-02-03", "close": 0.195, "volume": 1966832.0}, {"date": "2022-02-04", "close": 0.19, "volume": 2248953.0}, {"date": "2022-02-07", "close": 0.2, "volume": 1094007.0}, {"date": "2022-02-08", "close": 0.2, "volume": 2719332.0}, {"date": "2022-02-09", "close": 0.205, "volume": 1307122.0}, {"date": "2022-02-10", "close": 0.215, "volume": 5124558.0}, {"date": "2022-02-11", "close": 0.21, "volume": 2035090.0}, {"date": "2022-02-14", "close": 0.205, "volume": 2335185.0}, {"date": "2022-02-15", "close": 0.195, "volume": 4526292.0}, {"date": "2022-02-16", "close": 0.2, "volume": 3695327.0}, {"date": "2022-02-17", "close": 0.195, "volume": 1182839.0}, {"date": "2022-02-18", "close": 0.2, "volume": 2144227.0}, {"date": "2022-02-21", "close": 0.2, "volume": 1121738.0}, {"date": "2022-02-22", "close": 0.19, "volume": 7559359.0}, {"date": "2022-02-23", "close": 0.195, "volume": 2420222.0}, {"date": "2022-02-24", "close": 0.18, "volume": 7665020.0}, {"date": "2022-02-25", "close": 0.185, "volume": 2394217.0}, {"date": "2022-02-28", "close": 0.19, "volume": 2805222.0}, {"date": "2022-03-01", "close": 0.205, "volume": 3588972.0}, {"date": "2022-03-02", "close": 0.215, "volume": 5391356.0}, {"date": "2022-03-03", "close": 0.205, "volume": 1597973.0}, {"date": "2022-03-04", "close": 0.2, "volume": 2614556.0}, {"date": "2022-03-07", "close": 0.19, "volume": 4188372.0}, {"date": "2022-03-08", "close": 0.205, "volume": 3420670.0}, {"date": "2022-03-09", "close": 0.205, "volume": 1576860.0}, {"date": "2022-03-10", "close": 0.2, "volume": 1819076.0}, {"date": "2022-03-11", "close": 0.215, "volume": 3831926.0}, {"date": "2022-03-14", "close": 0.205, "volume": 2511798.0}, {"date": "2022-03-15", "close": 0.195, "volume": 2480130.0}, {"date": "2022-03-16", "close": 0.225, "volume": 19470316.0}, {"date": "2022-03-17", "close": 0.24, "volume": 12370757.0}, {"date": "2022-03-18", "close": 0.24, "volume": 5488811.0}, {"date": "2022-03-21", "close": 0.24, "volume": 8949281.0}, {"date": "2022-03-22", "close": 0.27, "volume": 12759372.0}, {"date": "2022-03-23", "close": 0.275, "volume": 11663469.0}, {"date": "2022-03-24", "close": 0.295, "volume": 9452467.0}, {"date": "2022-03-25", "close": 0.295, "volume": 11113700.0}, {"date": "2022-03-28", "close": 0.34, "volume": 15588329.0}, {"date": "2022-03-29", "close": 0.33, "volume": 11184146.0}, {"date": "2022-03-30", "close": 0.345, "volume": 8839948.0}, {"date": "2022-03-31", "close": 0.365, "volume": 8551533.0}, {"date": "2022-04-01", "close": 0.4, "volume": 14480523.0}, {"date": "2022-04-04", "close": 0.45, "volume": 19847184.0}, {"date": "2022-04-05", "close": 0.42, "volume": 29200446.0}, {"date": "2022-04-06", "close": 0.415, "volume": 9943525.0}, {"date": "2022-04-07", "close": 0.36, "volume": 12267738.0}, {"date": "2022-04-08", "close": 0.38, "volume": 8796012.0}, {"date": "2022-04-11", "close": 0.35, "volume": 9019887.0}, {"date": "2022-04-12", "close": 0.355, "volume": 16910847.0}, {"date": "2022-04-13", "close": 0.395, "volume": 9833232.0}, {"date": "2022-04-14", "close": 0.395, "volume": 13324396.0}, {"date": "2022-04-19", "close": 0.405, "volume": 4610534.0}, {"date": "2022-04-20", "close": 0.395, "volume": 2798892.0}, {"date": "2022-04-21", "close": 0.37, "volume": 6045852.0}, {"date": "2022-04-22", "close": 0.37, "volume": 4315845.0}, {"date": "2022-04-26", "close": 0.36, "volume": 7996463.0}, {"date": "2022-04-27", "close": 0.35, "volume": 7806437.0}, {"date": "2022-04-28", "close": 0.37, "volume": 5811426.0}, {"date": "2022-04-29", "close": 0.395, "volume": 3758225.0}, {"date": "2022-05-02", "close": 0.365, "volume": 7088971.0}, {"date": "2022-05-03", "close": 0.365, "volume": 5772716.0}, {"date": "2022-05-04", "close": 0.355, "volume": 4582818.0}, {"date": "2022-05-05", "close": 0.4, "volume": 10908233.0}, {"date": "2022-05-06", "close": 0.37, "volume": 6315991.0}, {"date": "2022-05-09", "close": 0.34, "volume": 12274566.0}, {"date": "2022-05-10", "close": 0.34, "volume": 7630245.0}, {"date": "2022-05-11", "close": 0.35, "volume": 3933963.0}, {"date": "2022-05-12", "close": 0.32, "volume": 6480567.0}, {"date": "2022-05-13", "close": 0.335, "volume": 7398495.0}, {"date": "2022-05-16", "close": 0.335, "volume": 5976504.0}, {"date": "2022-05-17", "close": 0.35, "volume": 4541616.0}, {"date": "2022-05-19", "close": 0.39, "volume": 24147391.0}, {"date": "2022-05-20", "close": 0.385, "volume": 8732953.0}, {"date": "2022-05-23", "close": 0.37, "volume": 3485129.0}, {"date": "2022-05-24", "close": 0.365, "volume": 5588539.0}, {"date": "2022-05-25", "close": 0.36, "volume": 3063196.0}, {"date": "2022-05-26", "close": 0.38, "volume": 2034217.0}, {"date": "2022-05-27", "close": 0.38, "volume": 4832590.0}, {"date": "2022-05-30", "close": 0.42, "volume": 8284644.0}, {"date": "2022-05-31", "close": 0.48, "volume": 22191858.0}, {"date": "2022-06-01", "close": 0.46, "volume": 10575693.0}, {"date": "2022-06-02", "close": 0.465, "volume": 5630310.0}, {"date": "2022-06-03", "close": 0.48, "volume": 6782218.0}, {"date": "2022-06-06", "close": 0.475, "volume": 3787672.0}, {"date": "2022-06-07", "close": 0.435, "volume": 6295834.0}, {"date": "2022-06-08", "close": 0.42, "volume": 5303546.0}, {"date": "2022-06-09", "close": 0.39, "volume": 10543244.0}, {"date": "2022-06-10", "close": 0.365, "volume": 10489772.0}, {"date": "2022-06-14", "close": 0.335, "volume": 10644461.0}, {"date": "2022-06-15", "close": 0.315, "volume": 13641312.0}, {"date": "2022-06-16", "close": 0.335, "volume": 8154180.0}, {"date": "2022-06-17", "close": 0.31, "volume": 6276089.0}, {"date": "2022-06-20", "close": 0.295, "volume": 9466798.0}, {"date": "2022-06-21", "close": 0.3, "volume": 6490009.0}, {"date": "2022-06-22", "close": 0.29, "volume": 5653224.0}, {"date": "2022-06-23", "close": 0.27, "volume": 10808360.0}, {"date": "2022-06-24", "close": 0.29, "volume": 7890148.0}, {"date": "2022-06-27", "close": 0.305, "volume": 8480920.0}, {"date": "2022-06-28", "close": 0.3, "volume": 1743219.0}, {"date": "2022-06-29", "close": 0.305, "volume": 3048751.0}, {"date": "2022-06-30", "close": 0.285, "volume": 3225376.0}, {"date": "2022-07-01", "close": 0.3, "volume": 3119426.0}, {"date": "2022-07-04", "close": 0.29, "volume": 2817522.0}, {"date": "2022-07-05", "close": 0.305, "volume": 1766928.0}, {"date": "2022-07-06", "close": 0.28, "volume": 4879400.0}, {"date": "2022-07-07", "close": 0.275, "volume": 3309934.0}, {"date": "2022-07-08", "close": 0.285, "volume": 3531547.0}, {"date": "2022-07-11", "close": 0.285, "volume": 1948254.0}, {"date": "2022-07-12", "close": 0.305, "volume": 6774540.0}, {"date": "2022-07-13", "close": 0.3, "volume": 2867367.0}, {"date": "2022-07-14", "close": 0.31, "volume": 3401133.0}, {"date": "2022-07-15", "close": 0.3, "volume": 1733439.0}, {"date": "2022-07-18", "close": 0.325, "volume": 4146221.0}, {"date": "2022-07-19", "close": 0.31, "volume": 1818199.0}, {"date": "2022-07-20", "close": 0.34, "volume": 5566091.0}, {"date": "2022-07-21", "close": 0.34, "volume": 3540487.0}, {"date": "2022-07-22", "close": 0.345, "volume": 5041512.0}, {"date": "2022-07-25", "close": 0.345, "volume": 3943289.0}, {"date": "2022-07-26", "close": 0.355, "volume": 4105853.0}, {"date": "2022-07-27", "close": 0.34, "volume": 3989124.0}, {"date": "2022-07-28", "close": 0.36, "volume": 3184450.0}, {"date": "2022-07-29", "close": 0.35, "volume": 3156718.0}, {"date": "2022-08-01", "close": 0.325, "volume": 7742465.0}, {"date": "2022-08-02", "close": 0.32, "volume": 4995284.0}, {"date": "2022-08-05", "close": 0.275, "volume": 46044264.0}, {"date": "2022-08-08", "close": 0.295, "volume": 20810186.0}, {"date": "2022-08-09", "close": 0.3, "volume": 10773431.0}, {"date": "2022-08-10", "close": 0.295, "volume": 13998070.0}, {"date": "2022-08-11", "close": 0.29, "volume": 13906178.0}, {"date": "2022-08-12", "close": 0.28, "volume": 22524188.0}, {"date": "2022-08-15", "close": 0.3, "volume": 10971777.0}, {"date": "2022-08-16", "close": 0.29, "volume": 9200769.0}, {"date": "2022-08-17", "close": 0.29, "volume": 5113865.0}, {"date": "2022-08-18", "close": 0.29, "volume": 4495011.0}, {"date": "2022-08-19", "close": 0.295, "volume": 2189530.0}, {"date": "2022-08-22", "close": 0.285, "volume": 5084445.0}, {"date": "2022-08-23", "close": 0.3, "volume": 7037255.0}, {"date": "2022-08-24", "close": 0.305, "volume": 5358538.0}, {"date": "2022-08-25", "close": 0.305, "volume": 5072874.0}, {"date": "2022-08-26", "close": 0.305, "volume": 1431722.0}, {"date": "2022-08-29", "close": 0.295, "volume": 5121612.0}, {"date": "2022-08-30", "close": 0.3, "volume": 2399907.0}, {"date": "2022-08-31", "close": 0.32, "volume": 4325944.0}, {"date": "2022-09-01", "close": 0.31, "volume": 2135826.0}, {"date": "2022-09-02", "close": 0.29, "volume": 5493136.0}, {"date": "2022-09-05", "close": 0.34, "volume": 12846483.0}, {"date": "2022-09-06", "close": 0.34, "volume": 9052592.0}, {"date": "2022-09-07", "close": 0.35, "volume": 12642297.0}, {"date": "2022-09-08", "close": 0.36, "volume": 7907091.0}, {"date": "2022-09-09", "close": 0.385, "volume": 11043833.0}, {"date": "2022-09-12", "close": 0.385, "volume": 12288017.0}, {"date": "2022-09-13", "close": 0.375, "volume": 11115476.0}, {"date": "2022-09-14", "close": 0.37, "volume": 10892134.0}, {"date": "2022-09-15", "close": 0.375, "volume": 5504007.0}, {"date": "2022-09-16", "close": 0.365, "volume": 43753647.0}, {"date": "2022-09-19", "close": 0.395, "volume": 11225528.0}, {"date": "2022-09-20", "close": 0.4, "volume": 6392257.0}, {"date": "2022-09-21", "close": 0.38, "volume": 6936901.0}, {"date": "2022-09-23", "close": 0.38, "volume": 11214601.0}, {"date": "2022-09-26", "close": 0.335, "volume": 16301540.0}, {"date": "2022-09-27", "close": 0.325, "volume": 8238123.0}, {"date": "2022-09-28", "close": 0.305, "volume": 8956631.0}, {"date": "2022-09-29", "close": 0.34, "volume": 6366397.0}, {"date": "2022-09-30", "close": 0.325, "volume": 3109808.0}, {"date": "2022-10-03", "close": 0.31, "volume": 2887339.0}, {"date": "2022-10-04", "close": 0.33, "volume": 4896300.0}, {"date": "2022-10-05", "close": 0.325, "volume": 4802149.0}, {"date": "2022-10-06", "close": 0.33, "volume": 1896662.0}, {"date": "2022-10-07", "close": 0.325, "volume": 4617867.0}, {"date": "2022-10-10", "close": 0.31, "volume": 2071988.0}, {"date": "2022-10-11", "close": 0.3, "volume": 6702310.0}, {"date": "2022-10-12", "close": 0.3, "volume": 7079173.0}, {"date": "2022-10-13", "close": 0.29, "volume": 3890377.0}, {"date": "2022-10-14", "close": 0.285, "volume": 4966720.0}, {"date": "2022-10-17", "close": 0.28, "volume": 2844409.0}, {"date": "2022-10-18", "close": 0.295, "volume": 2426198.0}, {"date": "2022-10-19", "close": 0.315, "volume": 5993911.0}, {"date": "2022-10-20", "close": 0.295, "volume": 3691413.0}, {"date": "2022-10-21", "close": 0.3, "volume": 1740453.0}, {"date": "2022-10-24", "close": 0.31, "volume": 4071055.0}, {"date": "2022-10-25", "close": 0.31, "volume": 2807000.0}, {"date": "2022-10-26", "close": 0.305, "volume": 1715677.0}, {"date": "2022-10-27", "close": 0.31, "volume": 4213395.0}, {"date": "2022-10-28", "close": 0.295, "volume": 5335608.0}, {"date": "2022-10-31", "close": 0.295, "volume": 4030173.0}, {"date": "2022-11-01", "close": 0.3, "volume": 2407098.0}, {"date": "2022-11-02", "close": 0.3, "volume": 2564259.0}, {"date": "2022-11-03", "close": 0.305, "volume": 2165122.0}, {"date": "2022-11-07", "close": 0.345, "volume": 21545473.0}, {"date": "2022-11-08", "close": 0.33, "volume": 5311413.0}, {"date": "2022-11-09", "close": 0.345, "volume": 4701899.0}, {"date": "2022-11-10", "close": 0.33, "volume": 3149039.0}, {"date": "2022-11-11", "close": 0.355, "volume": 14490766.0}, {"date": "2022-11-14", "close": 0.355, "volume": 8690914.0}, {"date": "2022-11-15", "close": 0.35, "volume": 14265961.0}, {"date": "2022-11-16", "close": 0.41, "volume": 29191589.0}, {"date": "2022-11-17", "close": 0.405, "volume": 17863159.0}, {"date": "2022-11-18", "close": 0.46, "volume": 23214092.0}, {"date": "2022-11-21", "close": 0.445, "volume": 19450441.0}, {"date": "2022-11-22", "close": 0.435, "volume": 17182928.0}, {"date": "2022-11-23", "close": 0.445, "volume": 7050809.0}, {"date": "2022-11-24", "close": 0.47, "volume": 14995583.0}, {"date": "2022-11-25", "close": 0.45, "volume": 9858819.0}, {"date": "2022-11-28", "close": 0.405, "volume": 13756030.0}, {"date": "2022-11-29", "close": 0.42, "volume": 7269980.0}, {"date": "2022-11-30", "close": 0.455, "volume": 9229859.0}, {"date": "2022-12-01", "close": 0.44, "volume": 10581141.0}, {"date": "2022-12-05", "close": 0.415, "volume": 55615549.0}, {"date": "2022-12-06", "close": 0.415, "volume": 14942749.0}, {"date": "2022-12-07", "close": 0.405, "volume": 13683357.0}, {"date": "2022-12-08", "close": 0.39, "volume": 9933153.0}, {"date": "2022-12-09", "close": 0.43, "volume": 17202097.0}, {"date": "2022-12-12", "close": 0.445, "volume": 24339756.0}, {"date": "2022-12-13", "close": 0.445, "volume": 15725124.0}, {"date": "2022-12-14", "close": 0.525, "volume": 36671492.0}, {"date": "2022-12-15", "close": 0.515, "volume": 22020645.0}, {"date": "2022-12-16", "close": 0.515, "volume": 17063943.0}, {"date": "2022-12-19", "close": 0.48, "volume": 11484025.0}, {"date": "2022-12-20", "close": 0.435, "volume": 15260707.0}, {"date": "2022-12-21", "close": 0.44, "volume": 9994181.0}, {"date": "2022-12-22", "close": 0.445, "volume": 9780099.0}, {"date": "2022-12-23", "close": 0.435, "volume": 6687779.0}, {"date": "2022-12-28", "close": 0.425, "volume": 8486908.0}, {"date": "2022-12-29", "close": 0.44, "volume": 2752340.0}, {"date": "2022-12-30", "close": 0.465, "volume": 5424639.0}, {"date": "2023-01-03", "close": 0.45, "volume": 6691313.0}, {"date": "2023-01-04", "close": 0.445, "volume": 5873179.0}, {"date": "2023-01-05", "close": 0.45, "volume": 5672826.0}, {"date": "2023-01-06", "close": 0.51, "volume": 13426299.0}, {"date": "2023-01-09", "close": 0.55, "volume": 15576102.0}, {"date": "2023-01-10", "close": 0.5, "volume": 15571992.0}, {"date": "2023-01-11", "close": 0.525, "volume": 10307840.0}, {"date": "2023-01-12", "close": 0.515, "volume": 7715814.0}, {"date": "2023-01-13", "close": 0.525, "volume": 5166975.0}, {"date": "2023-01-16", "close": 0.5, "volume": 10045009.0}, {"date": "2023-01-17", "close": 0.49, "volume": 8712001.0}, {"date": "2023-01-18", "close": 0.5, "volume": 11184565.0}, {"date": "2023-01-19", "close": 0.51, "volume": 9948624.0}, {"date": "2023-01-20", "close": 0.53, "volume": 6581944.0}, {"date": "2023-01-23", "close": 0.565, "volume": 20792226.0}, {"date": "2023-01-24", "close": 0.53, "volume": 10991545.0}, {"date": "2023-01-25", "close": 0.555, "volume": 7899133.0}, {"date": "2023-01-27", "close": 0.565, "volume": 21384642.0}, {"date": "2023-01-30", "close": 0.575, "volume": 26099199.0}, {"date": "2023-01-31", "close": 0.55, "volume": 16861447.0}, {"date": "2023-02-01", "close": 0.61, "volume": 28132189.0}, {"date": "2023-02-02", "close": 0.625, "volume": 22023929.0}, {"date": "2023-02-03", "close": 0.625, "volume": 13193304.0}, {"date": "2023-02-06", "close": 0.605, "volume": 15750292.0}, {"date": "2023-02-07", "close": 0.605, "volume": 7504650.0}, {"date": "2023-02-08", "close": 0.64, "volume": 14039823.0}, {"date": "2023-02-09", "close": 0.635, "volume": 10221750.0}, {"date": "2023-02-10", "close": 0.625, "volume": 17047591.0}, {"date": "2023-02-13", "close": 0.605, "volume": 12754351.0}, {"date": "2023-02-14", "close": 0.62, "volume": 8181956.0}, {"date": "2023-02-15", "close": 0.605, "volume": 8785032.0}, {"date": "2023-02-16", "close": 0.605, "volume": 6880498.0}, {"date": "2023-02-17", "close": 0.6, "volume": 10741864.0}, {"date": "2023-02-20", "close": 0.605, "volume": 12407610.0}, {"date": "2023-02-21", "close": 0.66, "volume": 21366833.0}, {"date": "2023-02-22", "close": 0.675, "volume": 23454608.0}, {"date": "2023-02-23", "close": 0.68, "volume": 12472544.0}, {"date": "2023-02-24", "close": 0.63, "volume": 17879411.0}, {"date": "2023-02-27", "close": 0.6, "volume": 20809282.0}, {"date": "2023-02-28", "close": 0.6, "volume": 81779388.0}, {"date": "2023-03-01", "close": 0.65, "volume": 14162895.0}, {"date": "2023-03-02", "close": 0.61, "volume": 21800252.0}, {"date": "2023-03-03", "close": 0.545, "volume": 48691972.0}, {"date": "2023-03-06", "close": 0.555, "volume": 21314699.0}, {"date": "2023-03-07", "close": 0.57, "volume": 12650484.0}, {"date": "2023-03-08", "close": 0.565, "volume": 10684219.0}, {"date": "2023-03-09", "close": 0.595, "volume": 11832576.0}, {"date": "2023-03-10", "close": 0.585, "volume": 13808748.0}, {"date": "2023-03-13", "close": 0.565, "volume": 12359162.0}, {"date": "2023-03-14", "close": 0.53, "volume": 11827624.0}, {"date": "2023-03-15", "close": 0.55, "volume": 8983965.0}, {"date": "2023-03-16", "close": 0.515, "volume": 14243436.0}, {"date": "2023-03-17", "close": 0.515, "volume": 62475145.0}, {"date": "2023-03-20", "close": 0.505, "volume": 12225234.0}, {"date": "2023-03-21", "close": 0.51, "volume": 9849307.0}, {"date": "2023-03-22", "close": 0.505, "volume": 14830891.0}, {"date": "2023-03-23", "close": 0.465, "volume": 17024655.0}, {"date": "2023-03-24", "close": 0.465, "volume": 14879574.0}, {"date": "2023-03-27", "close": 0.465, "volume": 7047593.0}, {"date": "2023-03-28", "close": 0.495, "volume": 10523618.0}, {"date": "2023-03-29", "close": 0.495, "volume": 15442149.0}, {"date": "2023-03-30", "close": 0.51, "volume": 9362323.0}, {"date": "2023-03-31", "close": 0.495, "volume": 10692226.0}, {"date": "2023-04-03", "close": 0.495, "volume": 7416760.0}, {"date": "2023-04-04", "close": 0.485, "volume": 6866173.0}, {"date": "2023-04-05", "close": 0.48, "volume": 7562773.0}, {"date": "2023-04-11", "close": 0.49, "volume": 22123238.0}, {"date": "2023-04-12", "close": 0.49, "volume": 16168685.0}, {"date": "2023-04-13", "close": 0.485, "volume": 11538483.0}, {"date": "2023-04-14", "close": 0.495, "volume": 11125515.0}, {"date": "2023-04-17", "close": 0.465, "volume": 19421201.0}, {"date": "2023-04-18", "close": 0.47, "volume": 11706956.0}, {"date": "2023-04-19", "close": 0.47, "volume": 10330842.0}, {"date": "2023-04-20", "close": 0.465, "volume": 7136261.0}, {"date": "2023-04-21", "close": 0.46, "volume": 7365893.0}, {"date": "2023-04-24", "close": 0.45, "volume": 7746561.0}, {"date": "2023-04-26", "close": 0.425, "volume": 10217044.0}, {"date": "2023-04-27", "close": 0.425, "volume": 14699315.0}, {"date": "2023-04-28", "close": 0.41, "volume": 16434278.0}, {"date": "2023-05-01", "close": 0.41, "volume": 9400427.0}, {"date": "2023-05-02", "close": 0.405, "volume": 14335124.0}, {"date": "2023-05-03", "close": 0.415, "volume": 12528582.0}, {"date": "2023-05-04", "close": 0.4, "volume": 5970526.0}, {"date": "2023-05-05", "close": 0.4, "volume": 8934302.0}, {"date": "2023-05-08", "close": 0.41, "volume": 21675153.0}, {"date": "2023-05-09", "close": 0.42, "volume": 11372111.0}, {"date": "2023-05-10", "close": 0.42, "volume": 6757555.0}, {"date": "2023-05-11", "close": 0.415, "volume": 9843567.0}, {"date": "2023-05-12", "close": 0.4, "volume": 12173991.0}, {"date": "2023-05-15", "close": 0.39, "volume": 11505724.0}, {"date": "2023-05-16", "close": 0.39, "volume": 5161063.0}, {"date": "2023-05-17", "close": 0.385, "volume": 10968730.0}, {"date": "2023-05-18", "close": 0.39, "volume": 4468805.0}, {"date": "2023-05-19", "close": 0.4, "volume": 11027720.0}, {"date": "2023-05-22", "close": 0.385, "volume": 7008073.0}, {"date": "2023-05-23", "close": 0.39, "volume": 4397472.0}, {"date": "2023-05-24", "close": 0.39, "volume": 4030328.0}, {"date": "2023-05-25", "close": 0.36, "volume": 14454333.0}, {"date": "2023-05-26", "close": 0.365, "volume": 9124711.0}, {"date": "2023-05-29", "close": 0.385, "volume": 12721911.0}, {"date": "2023-05-30", "close": 0.37, "volume": 7699068.0}, {"date": "2023-05-31", "close": 0.37, "volume": 14323460.0}, {"date": "2023-06-01", "close": 0.35, "volume": 7216902.0}, {"date": "2023-06-02", "close": 0.365, "volume": 7503334.0}, {"date": "2023-06-05", "close": 0.355, "volume": 9074193.0}, {"date": "2023-06-06", "close": 0.36, "volume": 9169332.0}, {"date": "2023-06-07", "close": 0.34, "volume": 8146777.0}, {"date": "2023-06-08", "close": 0.335, "volume": 7557252.0}, {"date": "2023-06-09", "close": 0.345, "volume": 8585367.0}, {"date": "2023-06-13", "close": 0.34, "volume": 11012860.0}, {"date": "2023-06-14", "close": 0.335, "volume": 10669011.0}, {"date": "2023-06-15", "close": 0.32, "volume": 12461179.0}, {"date": "2023-06-16", "close": 0.33, "volume": 12630771.0}, {"date": "2023-06-19", "close": 0.335, "volume": 7880223.0}, {"date": "2023-06-20", "close": 0.345, "volume": 17099621.0}, {"date": "2023-06-21", "close": 0.33, "volume": 8694957.0}, {"date": "2023-06-22", "close": 0.315, "volume": 14568856.0}, {"date": "2023-06-23", "close": 0.32, "volume": 10086818.0}, {"date": "2023-06-26", "close": 0.315, "volume": 5408369.0}, {"date": "2023-06-27", "close": 0.31, "volume": 7879834.0}, {"date": "2023-06-28", "close": 0.32, "volume": 10915169.0}, {"date": "2023-06-29", "close": 0.315, "volume": 5928073.0}, {"date": "2023-06-30", "close": 0.305, "volume": 9434709.0}, {"date": "2023-07-03", "close": 0.325, "volume": 13251257.0}, {"date": "2023-07-04", "close": 0.33, "volume": 7749486.0}, {"date": "2023-07-05", "close": 0.335, "volume": 6471800.0}, {"date": "2023-07-06", "close": 0.35, "volume": 17028374.0}, {"date": "2023-07-07", "close": 0.34, "volume": 10389184.0}, {"date": "2023-07-10", "close": 0.33, "volume": 8068852.0}, {"date": "2023-07-11", "close": 0.335, "volume": 3240166.0}, {"date": "2023-07-12", "close": 0.325, "volume": 9118856.0}, {"date": "2023-07-13", "close": 0.32, "volume": 5860894.0}, {"date": "2023-07-14", "close": 0.335, "volume": 6396670.0}, {"date": "2023-07-17", "close": 0.33, "volume": 6932518.0}, {"date": "2023-07-18", "close": 0.32, "volume": 6779994.0}, {"date": "2023-07-19", "close": 0.32, "volume": 5426693.0}, {"date": "2023-07-20", "close": 0.315, "volume": 8159312.0}, {"date": "2023-07-21", "close": 0.31, "volume": 6143417.0}, {"date": "2023-07-24", "close": 0.295, "volume": 11278114.0}, {"date": "2023-07-25", "close": 0.305, "volume": 11628057.0}, {"date": "2023-07-26", "close": 0.3, "volume": 5765265.0}, {"date": "2023-07-27", "close": 0.305, "volume": 3342843.0}, {"date": "2023-07-28", "close": 0.3, "volume": 5355766.0}, {"date": "2023-07-31", "close": 0.285, "volume": 5178018.0}, {"date": "2023-08-01", "close": 0.295, "volume": 5412940.0}, {"date": "2023-08-02", "close": 0.285, "volume": 4560733.0}, {"date": "2023-08-03", "close": 0.285, "volume": 8754860.0}, {"date": "2023-08-04", "close": 0.27, "volume": 4854911.0}, {"date": "2023-08-07", "close": 0.285, "volume": 6675271.0}, {"date": "2023-08-08", "close": 0.275, "volume": 6153665.0}, {"date": "2023-08-09", "close": 0.265, "volume": 7538038.0}, {"date": "2023-08-10", "close": 0.265, "volume": 6822910.0}, {"date": "2023-08-11", "close": 0.27, "volume": 4286839.0}, {"date": "2023-08-14", "close": 0.26, "volume": 7104513.0}, {"date": "2023-08-15", "close": 0.265, "volume": 5886879.0}, {"date": "2023-08-16", "close": 0.25, "volume": 10255261.0}, {"date": "2023-08-17", "close": 0.24, "volume": 9481437.0}, {"date": "2023-08-18", "close": 0.25, "volume": 10262151.0}, {"date": "2023-08-21", "close": 0.24, "volume": 4416785.0}, {"date": "2023-08-22", "close": 0.255, "volume": 9005122.0}, {"date": "2023-08-23", "close": 0.26, "volume": 8231632.0}, {"date": "2023-08-24", "close": 0.26, "volume": 9468977.0}, {"date": "2023-08-25", "close": 0.245, "volume": 9384692.0}, {"date": "2023-08-28", "close": 0.24, "volume": 5724398.0}, {"date": "2023-08-29", "close": 0.25, "volume": 4618237.0}, {"date": "2023-08-30", "close": 0.25, "volume": 2062460.0}, {"date": "2023-08-31", "close": 0.245, "volume": 6684625.0}, {"date": "2023-09-01", "close": 0.245, "volume": 4990621.0}, {"date": "2023-09-04", "close": 0.275, "volume": 7002526.0}, {"date": "2023-09-05", "close": 0.265, "volume": 4617371.0}, {"date": "2023-09-06", "close": 0.285, "volume": 8178736.0}, {"date": "2023-09-07", "close": 0.255, "volume": 9528008.0}, {"date": "2023-09-08", "close": 0.25, "volume": 5290069.0}, {"date": "2023-09-11", "close": 0.24, "volume": 11108229.0}, {"date": "2023-09-12", "close": 0.24, "volume": 5799526.0}, {"date": "2023-09-13", "close": 0.24, "volume": 3554502.0}, {"date": "2023-09-14", "close": 0.255, "volume": 5373893.0}, {"date": "2023-09-15", "close": 0.28, "volume": 12638009.0}, {"date": "2023-09-18", "close": 0.26, "volume": 6250923.0}, {"date": "2023-09-19", "close": 0.26, "volume": 5173006.0}, {"date": "2023-09-20", "close": 0.25, "volume": 3401072.0}, {"date": "2023-09-21", "close": 0.245, "volume": 7939016.0}, {"date": "2023-09-22", "close": 0.25, "volume": 5163454.0}, {"date": "2023-09-25", "close": 0.24, "volume": 2390422.0}, {"date": "2023-09-26", "close": 0.24, "volume": 2889900.0}, {"date": "2023-09-27", "close": 0.24, "volume": 3087990.0}, {"date": "2023-09-28", "close": 0.25, "volume": 4895921.0}, {"date": "2023-09-29", "close": 0.26, "volume": 4506469.0}, {"date": "2023-10-02", "close": 0.265, "volume": 4163399.0}, {"date": "2023-10-03", "close": 0.255, "volume": 4317472.0}, {"date": "2023-10-04", "close": 0.245, "volume": 2158691.0}, {"date": "2023-10-05", "close": 0.245, "volume": 4673909.0}, {"date": "2023-10-06", "close": 0.24, "volume": 3785981.0}, {"date": "2023-10-09", "close": 0.235, "volume": 6183049.0}, {"date": "2023-10-10", "close": 0.235, "volume": 6235357.0}, {"date": "2023-10-11", "close": 0.235, "volume": 4811899.0}, {"date": "2023-10-12", "close": 0.235, "volume": 5034001.0}, {"date": "2023-10-13", "close": 0.225, "volume": 11266165.0}, {"date": "2023-10-16", "close": 0.21, "volume": 7421242.0}, {"date": "2023-10-17", "close": 0.2, "volume": 17292326.0}, {"date": "2023-10-18", "close": 0.19, "volume": 10408079.0}, {"date": "2023-10-19", "close": 0.19, "volume": 10763883.0}, {"date": "2023-10-20", "close": 0.195, "volume": 7356198.0}, {"date": "2023-10-23", "close": 0.19, "volume": 4875673.0}, {"date": "2023-10-24", "close": 0.22, "volume": 14211315.0}, {"date": "2023-10-25", "close": 0.22, "volume": 13727545.0}, {"date": "2023-10-26", "close": 0.21, "volume": 7862988.0}, {"date": "2023-10-27", "close": 0.21, "volume": 6358794.0}, {"date": "2023-10-30", "close": 0.205, "volume": 4512057.0}, {"date": "2023-10-31", "close": 0.185, "volume": 12140610.0}, {"date": "2023-11-01", "close": 0.2, "volume": 9245275.0}, {"date": "2023-11-02", "close": 0.21, "volume": 3517524.0}, {"date": "2023-11-03", "close": 0.21, "volume": 5387840.0}, {"date": "2023-11-06", "close": 0.205, "volume": 6338482.0}, {"date": "2023-11-07", "close": 0.2, "volume": 4938786.0}, {"date": "2023-11-08", "close": 0.215, "volume": 5587180.0}, {"date": "2023-11-09", "close": 0.205, "volume": 10582353.0}, {"date": "2023-11-10", "close": 0.195, "volume": 8394246.0}, {"date": "2023-11-13", "close": 0.19, "volume": 3167521.0}, {"date": "2023-11-14", "close": 0.19, "volume": 3082786.0}, {"date": "2023-11-15", "close": 0.19, "volume": 8626584.0}, {"date": "2023-11-16", "close": 0.19, "volume": 4238651.0}, {"date": "2023-11-17", "close": 0.19, "volume": 2748960.0}, {"date": "2023-11-20", "close": 0.19, "volume": 1468900.0}, {"date": "2023-11-21", "close": 0.195, "volume": 4742602.0}, {"date": "2023-11-22", "close": 0.195, "volume": 2788374.0}, {"date": "2023-11-23", "close": 0.19, "volume": 6139681.0}, {"date": "2023-11-24", "close": 0.195, "volume": 3065294.0}, {"date": "2023-11-27", "close": 0.2, "volume": 3642714.0}, {"date": "2023-11-28", "close": 0.2, "volume": 6529369.0}, {"date": "2023-11-29", "close": 0.225, "volume": 18464063.0}, {"date": "2023-11-30", "close": 0.205, "volume": 60533951.0}, {"date": "2023-12-01", "close": 0.195, "volume": 7391814.0}, {"date": "2023-12-04", "close": 0.2, "volume": 9757948.0}, {"date": "2023-12-05", "close": 0.195, "volume": 3247074.0}, {"date": "2023-12-06", "close": 0.2, "volume": 6434803.0}, {"date": "2023-12-07", "close": 0.195, "volume": 10514215.0}, {"date": "2023-12-08", "close": 0.2, "volume": 8524991.0}, {"date": "2023-12-11", "close": 0.205, "volume": 4654043.0}, {"date": "2023-12-12", "close": 0.195, "volume": 6940872.0}, {"date": "2023-12-13", "close": 0.2, "volume": 461384.0}, {"date": "2023-12-14", "close": 0.16, "volume": 40424704.0}, {"date": "2023-12-15", "close": 0.16, "volume": 24919385.0}, {"date": "2023-12-18", "close": 0.155, "volume": 14083201.0}, {"date": "2023-12-19", "close": 0.155, "volume": 21675075.0}, {"date": "2023-12-20", "close": 0.16, "volume": 9053974.0}, {"date": "2023-12-21", "close": 0.155, "volume": 9401291.0}, {"date": "2023-12-22", "close": 0.16, "volume": 10732444.0}, {"date": "2023-12-27", "close": 0.165, "volume": 6794636.0}, {"date": "2023-12-28", "close": 0.18, "volume": 10395454.0}, {"date": "2023-12-29", "close": 0.165, "volume": 12831865.0}, {"date": "2024-01-02", "close": 0.17, "volume": 6209662.0}, {"date": "2024-01-03", "close": 0.165, "volume": 4712027.0}, {"date": "2024-01-04", "close": 0.16, "volume": 9709329.0}, {"date": "2024-01-05", "close": 0.16, "volume": 6295953.0}, {"date": "2024-01-08", "close": 0.155, "volume": 8055648.0}, {"date": "2024-01-09", "close": 0.155, "volume": 6504211.0}, {"date": "2024-01-10", "close": 0.155, "volume": 10005732.0}, {"date": "2024-01-11", "close": 0.15, "volume": 15457060.0}, {"date": "2024-01-12", "close": 0.16, "volume": 6174063.0}, {"date": "2024-01-15", "close": 0.155, "volume": 5783505.0}, {"date": "2024-01-16", "close": 0.15, "volume": 11714898.0}, {"date": "2024-01-17", "close": 0.15, "volume": 8567689.0}, {"date": "2024-01-18", "close": 0.145, "volume": 7202677.0}, {"date": "2024-01-19", "close": 0.145, "volume": 10569238.0}, {"date": "2024-01-22", "close": 0.14, "volume": 17657239.0}, {"date": "2024-01-23", "close": 0.13, "volume": 5539180.0}, {"date": "2024-01-24", "close": 0.125, "volume": 17493146.0}, {"date": "2024-01-25", "close": 0.13, "volume": 11514457.0}, {"date": "2024-01-29", "close": 0.12, "volume": 7449443.0}, {"date": "2024-01-30", "close": 0.135, "volume": 9567774.0}, {"date": "2024-01-31", "close": 0.13, "volume": 9127517.0}, {"date": "2024-02-01", "close": 0.125, "volume": 9900382.0}, {"date": "2024-02-02", "close": 0.125, "volume": 6868644.0}, {"date": "2024-02-05", "close": 0.125, "volume": 5364700.0}, {"date": "2024-02-06", "close": 0.125, "volume": 8094327.0}, {"date": "2024-02-07", "close": 0.12, "volume": 4503485.0}, {"date": "2024-02-08", "close": 0.12, "volume": 6291983.0}, {"date": "2024-02-09", "close": 0.12, "volume": 1427832.0}, {"date": "2024-02-12", "close": 0.125, "volume": 3054075.0}, {"date": "2024-02-13", "close": 0.125, "volume": 12221067.0}, {"date": "2024-02-14", "close": 0.135, "volume": 6442971.0}, {"date": "2024-02-15", "close": 0.135, "volume": 4599573.0}, {"date": "2024-02-16", "close": 0.145, "volume": 9320129.0}, {"date": "2024-02-19", "close": 0.15, "volume": 9886912.0}, {"date": "2024-02-20", "close": 0.145, "volume": 10042537.0}, {"date": "2024-02-21", "close": 0.145, "volume": 4610270.0}, {"date": "2024-02-22", "close": 0.15, "volume": 1809450.0}, {"date": "2024-02-23", "close": 0.145, "volume": 3915786.0}, {"date": "2024-02-26", "close": 0.145, "volume": 1509805.0}, {"date": "2024-02-27", "close": 0.145, "volume": 1722105.0}, {"date": "2024-02-28", "close": 0.155, "volume": 3335554.0}, {"date": "2024-02-29", "close": 0.155, "volume": 3194216.0}, {"date": "2024-03-01", "close": 0.155, "volume": 5567515.0}, {"date": "2024-03-04", "close": 0.17, "volume": 11842095.0}, {"date": "2024-03-05", "close": 0.165, "volume": 8988238.0}, {"date": "2024-03-06", "close": 0.155, "volume": 5059419.0}, {"date": "2024-03-07", "close": 0.165, "volume": 6319536.0}, {"date": "2024-03-08", "close": 0.155, "volume": 3959029.0}, {"date": "2024-03-11", "close": 0.145, "volume": 7882132.0}, {"date": "2024-03-12", "close": 0.145, "volume": 2882671.0}, {"date": "2024-03-13", "close": 0.1475, "volume": 1606416.0}, {"date": "2024-03-14", "close": 0.26, "volume": 71618573.0}, {"date": "2024-03-15", "close": 0.235, "volume": 82632372.0}, {"date": "2024-03-18", "close": 0.2, "volume": 30767022.0}, {"date": "2024-03-19", "close": 0.205, "volume": 20005889.0}, {"date": "2024-03-20", "close": 0.2, "volume": 11153292.0}, {"date": "2024-03-21", "close": 0.205, "volume": 11953840.0}, {"date": "2024-03-22", "close": 0.2, "volume": 13020673.0}, {"date": "2024-03-25", "close": 0.195, "volume": 7633513.0}, {"date": "2024-03-26", "close": 0.195, "volume": 1360116.0}, {"date": "2024-03-27", "close": 0.205, "volume": 6753461.0}, {"date": "2024-03-28", "close": 0.205, "volume": 3361531.0}, {"date": "2024-04-02", "close": 0.205, "volume": 6607085.0}, {"date": "2024-04-03", "close": 0.2, "volume": 2829301.0}, {"date": "2024-04-04", "close": 0.195, "volume": 7261403.0}, {"date": "2024-04-05", "close": 0.19, "volume": 3080083.0}, {"date": "2024-04-08", "close": 0.185, "volume": 7461803.0}, {"date": "2024-04-09", "close": 0.195, "volume": 4718252.0}, {"date": "2024-04-10", "close": 0.195, "volume": 9892003.0}, {"date": "2024-04-11", "close": 0.2, "volume": 3639239.0}, {"date": "2024-04-12", "close": 0.195, "volume": 6000560.0}, {"date": "2024-04-15", "close": 0.19, "volume": 3601616.0}, {"date": "2024-04-16", "close": 0.185, "volume": 6276841.0}, {"date": "2024-04-17", "close": 0.19, "volume": 3419216.0}, {"date": "2024-04-18", "close": 0.19, "volume": 2367423.0}, {"date": "2024-04-19", "close": 0.185, "volume": 4580687.0}, {"date": "2024-04-22", "close": 0.185, "volume": 4165941.0}, {"date": "2024-04-23", "close": 0.185, "volume": 3689367.0}, {"date": "2024-04-24", "close": 0.19, "volume": 2662642.0}, {"date": "2024-04-26", "close": 0.185, "volume": 3005004.0}, {"date": "2024-04-29", "close": 0.19, "volume": 5026868.0}, {"date": "2024-04-30", "close": 0.2, "volume": 12941197.0}, {"date": "2024-05-01", "close": 0.195, "volume": 3982731.0}, {"date": "2024-05-02", "close": 0.19, "volume": 3061388.0}, {"date": "2024-05-03", "close": 0.195, "volume": 4113912.0}, {"date": "2024-05-06", "close": 0.19, "volume": 6904908.0}, {"date": "2024-05-07", "close": 0.19, "volume": 3945072.0}, {"date": "2024-05-08", "close": 0.19, "volume": 1953566.0}, {"date": "2024-05-09", "close": 0.19, "volume": 1588396.0}, {"date": "2024-05-10", "close": 0.19, "volume": 1523613.0}, {"date": "2024-05-13", "close": 0.185, "volume": 7750710.0}, {"date": "2024-05-14", "close": 0.185, "volume": 2587030.0}, {"date": "2024-05-15", "close": 0.195, "volume": 14078311.0}, {"date": "2024-05-16", "close": 0.2, "volume": 5539041.0}, {"date": "2024-05-17", "close": 0.205, "volume": 12201462.0}, {"date": "2024-05-20", "close": 0.195, "volume": 5742008.0}, {"date": "2024-05-21", "close": 0.19, "volume": 4029897.0}, {"date": "2024-05-22", "close": 0.2, "volume": 1949747.0}, {"date": "2024-05-23", "close": 0.195, "volume": 3068855.0}, {"date": "2024-05-24", "close": 0.195, "volume": 4616361.0}, {"date": "2024-05-27", "close": 0.2, "volume": 11375257.0}, {"date": "2024-05-28", "close": 0.19, "volume": 7948469.0}, {"date": "2024-05-29", "close": 0.19, "volume": 4138794.0}, {"date": "2024-05-30", "close": 0.185, "volume": 10203389.0}, {"date": "2024-05-31", "close": 0.19, "volume": 3930659.0}, {"date": "2024-06-03", "close": 0.185, "volume": 2312697.0}, {"date": "2024-06-04", "close": 0.19, "volume": 2394470.0}, {"date": "2024-06-05", "close": 0.185, "volume": 13760695.0}, {"date": "2024-06-06", "close": 0.18, "volume": 3037559.0}, {"date": "2024-06-07", "close": 0.18, "volume": 2869099.0}, {"date": "2024-06-11", "close": 0.18, "volume": 5007368.0}, {"date": "2024-06-12", "close": 0.175, "volume": 2221653.0}, {"date": "2024-06-13", "close": 0.17, "volume": 2024748.0}, {"date": "2024-06-14", "close": 0.17, "volume": 2392505.0}, {"date": "2024-06-17", "close": 0.16, "volume": 2285418.0}, {"date": "2024-06-18", "close": 0.165, "volume": 2220118.0}, {"date": "2024-06-19", "close": 0.17, "volume": 3614803.0}, {"date": "2024-06-20", "close": 0.175, "volume": 2512413.0}, {"date": "2024-06-21", "close": 0.18, "volume": 4111820.0}, {"date": "2024-06-24", "close": 0.175, "volume": 2872787.0}, {"date": "2024-06-25", "close": 0.18, "volume": 2942076.0}, {"date": "2024-06-26", "close": 0.175, "volume": 1606484.0}, {"date": "2024-06-27", "close": 0.175, "volume": 2607417.0}, {"date": "2024-06-28", "close": 0.175, "volume": 3553628.0}, {"date": "2024-07-01", "close": 0.18, "volume": 4202475.0}, {"date": "2024-07-02", "close": 0.185, "volume": 5702279.0}, {"date": "2024-07-03", "close": 0.18, "volume": 889236.0}, {"date": "2024-07-04", "close": 0.2, "volume": 10940735.0}, {"date": "2024-07-05", "close": 0.2, "volume": 5075986.0}, {"date": "2024-07-08", "close": 0.2, "volume": 3827050.0}, {"date": "2024-07-09", "close": 0.195, "volume": 2831996.0}, {"date": "2024-07-10", "close": 0.2, "volume": 4086900.0}, {"date": "2024-07-11", "close": 0.195, "volume": 4398259.0}, {"date": "2024-07-12", "close": 0.195, "volume": 2745782.0}, {"date": "2024-07-15", "close": 0.19, "volume": 1626722.0}, {"date": "2024-07-16", "close": 0.185, "volume": 3001110.0}, {"date": "2024-07-17", "close": 0.19, "volume": 1748275.0}, {"date": "2024-07-18", "close": 0.185, "volume": 3370083.0}, {"date": "2024-07-19", "close": 0.185, "volume": 1555695.0}, {"date": "2024-07-22", "close": 0.19, "volume": 3049986.0}, {"date": "2024-07-23", "close": 0.19, "volume": 8820414.0}, {"date": "2024-07-25", "close": 0.165, "volume": 16503643.0}, {"date": "2024-07-26", "close": 0.17, "volume": 6408606.0}, {"date": "2024-07-29", "close": 0.175, "volume": 3494397.0}, {"date": "2024-07-30", "close": 0.17, "volume": 6732223.0}, {"date": "2024-07-31", "close": 0.17, "volume": 1718834.0}, {"date": "2024-08-01", "close": 0.17, "volume": 1126114.0}, {"date": "2024-08-02", "close": 0.165, "volume": 8552442.0}, {"date": "2024-08-05", "close": 0.155, "volume": 7541897.0}, {"date": "2024-08-06", "close": 0.16, "volume": 4163765.0}, {"date": "2024-08-07", "close": 0.16, "volume": 2476157.0}, {"date": "2024-08-08", "close": 0.16, "volume": 5306816.0}, {"date": "2024-08-09", "close": 0.16, "volume": 1276774.0}, {"date": "2024-08-12", "close": 0.16, "volume": 1370811.0}, {"date": "2024-08-13", "close": 0.16, "volume": 2566514.0}, {"date": "2024-08-14", "close": 0.155, "volume": 835041.0}, {"date": "2024-08-15", "close": 0.155, "volume": 1035272.0}, {"date": "2024-08-16", "close": 0.155, "volume": 1260589.0}, {"date": "2024-08-19", "close": 0.155, "volume": 803409.0}, {"date": "2024-08-20", "close": 0.155, "volume": 875130.0}, {"date": "2024-08-21", "close": 0.16, "volume": 2997554.0}, {"date": "2024-08-22", "close": 0.165, "volume": 3054467.0}, {"date": "2024-08-23", "close": 0.16, "volume": 1529148.0}, {"date": "2024-08-26", "close": 0.16, "volume": 909624.0}, {"date": "2024-08-27", "close": 0.16, "volume": 1207741.0}, {"date": "2024-08-28", "close": 0.16, "volume": 1420164.0}, {"date": "2024-08-29", "close": 0.165, "volume": 3086695.0}, {"date": "2024-08-30", "close": 0.165, "volume": 641227.0}, {"date": "2024-09-02", "close": 0.16, "volume": 1995208.0}, {"date": "2024-09-03", "close": 0.165, "volume": 2065598.0}, {"date": "2024-09-04", "close": 0.16, "volume": 3230354.0}, {"date": "2024-09-05", "close": 0.155, "volume": 1759479.0}, {"date": "2024-09-06", "close": 0.155, "volume": 2874988.0}, {"date": "2024-09-09", "close": 0.15, "volume": 6919606.0}, {"date": "2024-09-10", "close": 0.15, "volume": 3092138.0}, {"date": "2024-09-11", "close": 0.16, "volume": 2426910.0}, {"date": "2024-09-12", "close": 0.16, "volume": 1825612.0}, {"date": "2024-09-13", "close": 0.16, "volume": 3483963.0}, {"date": "2024-09-16", "close": 0.16, "volume": 1477755.0}, {"date": "2024-09-17", "close": 0.16, "volume": 1429758.0}, {"date": "2024-09-18", "close": 0.155, "volume": 4036075.0}, {"date": "2024-09-19", "close": 0.155, "volume": 2212175.0}, {"date": "2024-09-20", "close": 0.155, "volume": 2709249.0}, {"date": "2024-09-23", "close": 0.155, "volume": 1413014.0}, {"date": "2024-09-24", "close": 0.155, "volume": 2256083.0}, {"date": "2024-09-25", "close": 0.16, "volume": 3339356.0}, {"date": "2024-09-26", "close": 0.17, "volume": 8219932.0}, {"date": "2024-09-27", "close": 0.175, "volume": 4943645.0}, {"date": "2024-09-30", "close": 0.175, "volume": 6574975.0}, {"date": "2024-10-01", "close": 0.17, "volume": 2719948.0}, {"date": "2024-10-02", "close": 0.175, "volume": 2415666.0}, {"date": "2024-10-03", "close": 0.175, "volume": 800108.0}, {"date": "2024-10-04", "close": 0.18, "volume": 6257215.0}, {"date": "2024-10-07", "close": 0.185, "volume": 1881644.0}, {"date": "2024-10-08", "close": 0.175, "volume": 3696026.0}, {"date": "2024-10-09", "close": 0.165, "volume": 3030426.0}, {"date": "2024-10-10", "close": 0.18, "volume": 2513160.0}, {"date": "2024-10-11", "close": 0.18, "volume": 2009579.0}, {"date": "2024-10-14", "close": 0.175, "volume": 2141396.0}, {"date": "2024-10-15", "close": 0.17, "volume": 1549770.0}, {"date": "2024-10-16", "close": 0.17, "volume": 1626336.0}, {"date": "2024-10-17", "close": 0.165, "volume": 3169125.0}, {"date": "2024-10-18", "close": 0.16, "volume": 3725232.0}, {"date": "2024-10-21", "close": 0.16, "volume": 6220805.0}, {"date": "2024-10-22", "close": 0.165, "volume": 1495786.0}, {"date": "2024-10-23", "close": 0.16, "volume": 3642610.0}, {"date": "2024-10-24", "close": 0.16, "volume": 4383201.0}, {"date": "2024-10-25", "close": 0.155, "volume": 1865829.0}, {"date": "2024-10-28", "close": 0.155, "volume": 1201050.0}, {"date": "2024-10-29", "close": 0.15, "volume": 6172197.0}, {"date": "2024-10-30", "close": 0.145, "volume": 6923188.0}, {"date": "2024-10-31", "close": 0.15, "volume": 3845112.0}, {"date": "2024-11-01", "close": 0.155, "volume": 2359793.0}, {"date": "2024-11-04", "close": 0.145, "volume": 3983914.0}, {"date": "2024-11-05", "close": 0.145, "volume": 1881923.0}, {"date": "2024-11-06", "close": 0.14, "volume": 4353600.0}, {"date": "2024-11-07", "close": 0.14, "volume": 4276723.0}, {"date": "2024-11-08", "close": 0.135, "volume": 4175270.0}, {"date": "2024-11-11", "close": 0.14, "volume": 2097640.0}, {"date": "2024-11-12", "close": 0.135, "volume": 2088264.0}, {"date": "2024-11-13", "close": 0.13, "volume": 7135671.0}, {"date": "2024-11-14", "close": 0.13, "volume": 9165601.0}, {"date": "2024-11-15", "close": 0.13, "volume": 3150099.0}, {"date": "2024-11-18", "close": 0.13, "volume": 4314648.0}, {"date": "2024-11-19", "close": 0.135, "volume": 3660605.0}, {"date": "2024-11-20", "close": 0.13, "volume": 1175695.0}, {"date": "2024-11-21", "close": 0.13, "volume": 4044510.0}, {"date": "2024-11-22", "close": 0.125, "volume": 2865909.0}, {"date": "2024-11-25", "close": 0.125, "volume": 3310313.0}, {"date": "2024-11-26", "close": 0.12, "volume": 9350486.0}, {"date": "2024-11-27", "close": 0.12, "volume": 9368232.0}, {"date": "2024-11-28", "close": 0.12, "volume": 5672015.0}, {"date": "2024-11-29", "close": 0.12, "volume": 3025117.0}, {"date": "2024-12-02", "close": 0.115, "volume": 4492791.0}, {"date": "2024-12-03", "close": 0.115, "volume": 8795061.0}, {"date": "2024-12-04", "close": 0.115, "volume": 4719351.0}, {"date": "2024-12-05", "close": 0.115, "volume": 3200003.0}, {"date": "2024-12-06", "close": 0.115, "volume": 6329935.0}, {"date": "2024-12-09", "close": 0.115, "volume": 3300028.0}, {"date": "2024-12-10", "close": 0.12, "volume": 11200198.0}, {"date": "2024-12-11", "close": 0.12, "volume": 6480151.0}, {"date": "2024-12-12", "close": 0.115, "volume": 4987647.0}, {"date": "2024-12-13", "close": 0.12, "volume": 2941736.0}, {"date": "2024-12-16", "close": 0.11, "volume": 4609519.0}, {"date": "2024-12-17", "close": 0.11, "volume": 2699582.0}, {"date": "2024-12-18", "close": 0.115, "volume": 2792698.0}, {"date": "2024-12-19", "close": 0.11, "volume": 7101887.0}, {"date": "2024-12-20", "close": 0.11, "volume": 2930704.0}, {"date": "2024-12-23", "close": 0.11, "volume": 1915417.0}, {"date": "2024-12-24", "close": 0.115, "volume": 607517.0}, {"date": "2024-12-27", "close": 0.12, "volume": 2968411.0}, {"date": "2024-12-30", "close": 0.115, "volume": 2907671.0}, {"date": "2024-12-31", "close": 0.115, "volume": 2144593.0}, {"date": "2025-01-02", "close": 0.115, "volume": 2616557.0}, {"date": "2025-01-03", "close": 0.12, "volume": 597225.0}, {"date": "2025-01-06", "close": 0.11, "volume": 5307518.0}, {"date": "2025-01-07", "close": 0.11, "volume": 3208867.0}, {"date": "2025-01-08", "close": 0.12, "volume": 5998242.0}, {"date": "2025-01-09", "close": 0.12, "volume": 4331592.0}, {"date": "2025-01-10", "close": 0.115, "volume": 3295893.0}, {"date": "2025-01-13", "close": 0.12, "volume": 1238248.0}, {"date": "2025-01-14", "close": 0.115, "volume": 2734545.0}, {"date": "2025-01-15", "close": 0.135, "volume": 24749093.0}, {"date": "2025-01-16", "close": 0.135, "volume": 17237493.0}, {"date": "2025-01-17", "close": 0.145, "volume": 10403113.0}, {"date": "2025-01-20", "close": 0.14, "volume": 6861837.0}, {"date": "2025-01-21", "close": 0.135, "volume": 5602590.0}, {"date": "2025-01-22", "close": 0.13, "volume": 4797478.0}, {"date": "2025-01-23", "close": 0.125, "volume": 6735551.0}, {"date": "2025-01-24", "close": 0.13, "volume": 5328378.0}, {"date": "2025-01-28", "close": 0.125, "volume": 2996261.0}, {"date": "2025-01-29", "close": 0.135, "volume": 1649889.0}, {"date": "2025-01-30", "close": 0.13, "volume": 3205588.0}, {"date": "2025-01-31", "close": 0.13, "volume": 1837490.0}, {"date": "2025-02-03", "close": 0.125, "volume": 1331542.0}, {"date": "2025-02-04", "close": 0.135, "volume": 2997882.0}, {"date": "2025-02-05", "close": 0.135, "volume": 3460766.0}, {"date": "2025-02-06", "close": 0.14, "volume": 4036052.0}, {"date": "2025-02-07", "close": 0.14, "volume": 3970585.0}, {"date": "2025-02-10", "close": 0.145, "volume": 3555200.0}, {"date": "2025-02-11", "close": 0.14, "volume": 4800542.0}, {"date": "2025-02-12", "close": 0.14, "volume": 3455186.0}, {"date": "2025-02-13", "close": 0.145, "volume": 2490942.0}, {"date": "2025-02-14", "close": 0.14, "volume": 1461527.0}, {"date": "2025-02-17", "close": 0.145, "volume": 1760038.0}, {"date": "2025-02-18", "close": 0.14, "volume": 4942439.0}, {"date": "2025-02-19", "close": 0.135, "volume": 2350740.0}, {"date": "2025-02-20", "close": 0.145, "volume": 6016141.0}, {"date": "2025-02-21", "close": 0.145, "volume": 4089961.0}, {"date": "2025-02-24", "close": 0.14, "volume": 3908237.0}, {"date": "2025-02-25", "close": 0.15, "volume": 9501918.0}, {"date": "2025-02-26", "close": 0.175, "volume": 10826036.0}, {"date": "2025-02-27", "close": 0.175, "volume": 15587306.0}, {"date": "2025-02-28", "close": 0.17, "volume": 5622643.0}, {"date": "2025-03-03", "close": 0.165, "volume": 10217366.0}, {"date": "2025-03-04", "close": 0.165, "volume": 3499843.0}, {"date": "2025-03-05", "close": 0.165, "volume": 2802793.0}, {"date": "2025-03-06", "close": 0.165, "volume": 1857375.0}, {"date": "2025-03-07", "close": 0.155, "volume": 5438479.0}, {"date": "2025-03-10", "close": 0.16, "volume": 3083348.0}, {"date": "2025-03-11", "close": 0.15, "volume": 6685151.0}, {"date": "2025-03-12", "close": 0.15, "volume": 8556917.0}, {"date": "2025-03-13", "close": 0.155, "volume": 5540907.0}, {"date": "2025-03-14", "close": 0.165, "volume": 5585200.0}, {"date": "2025-03-17", "close": 0.175, "volume": 10076242.0}, {"date": "2025-03-18", "close": 0.195, "volume": 16760619.0}, {"date": "2025-03-19", "close": 0.185, "volume": 10496059.0}, {"date": "2025-03-20", "close": 0.19, "volume": 23480276.0}, {"date": "2025-03-21", "close": 0.19, "volume": 78403576.0}, {"date": "2025-03-24", "close": 0.185, "volume": 5521203.0}, {"date": "2025-03-25", "close": 0.19, "volume": 5457469.0}, {"date": "2025-03-26", "close": 0.195, "volume": 8745526.0}, {"date": "2025-03-27", "close": 0.19, "volume": 2789460.0}, {"date": "2025-03-28", "close": 0.18, "volume": 9551565.0}, {"date": "2025-03-31", "close": 0.17, "volume": 6551786.0}, {"date": "2025-04-01", "close": 0.165, "volume": 6722192.0}, {"date": "2025-04-02", "close": 0.16, "volume": 5350656.0}, {"date": "2025-04-03", "close": 0.16, "volume": 8853328.0}, {"date": "2025-04-04", "close": 0.155, "volume": 6133710.0}, {"date": "2025-04-07", "close": 0.16, "volume": 9799431.0}, {"date": "2025-04-08", "close": 0.155, "volume": 4744831.0}, {"date": "2025-04-09", "close": 0.155, "volume": 2638529.0}, {"date": "2025-04-10", "close": 0.16, "volume": 5042160.0}, {"date": "2025-04-11", "close": 0.17, "volume": 5549401.0}, {"date": "2025-04-14", "close": 0.18, "volume": 6700968.0}, {"date": "2025-04-15", "close": 0.19, "volume": 8912243.0}, {"date": "2025-04-16", "close": 0.19, "volume": 4719239.0}, {"date": "2025-04-17", "close": 0.215, "volume": 14352532.0}, {"date": "2025-04-22", "close": 0.21, "volume": 13137904.0}, {"date": "2025-04-23", "close": 0.195, "volume": 12687118.0}, {"date": "2025-04-24", "close": 0.195, "volume": 6669069.0}, {"date": "2025-04-28", "close": 0.205, "volume": 8193112.0}, {"date": "2025-04-29", "close": 0.2, "volume": 4626402.0}, {"date": "2025-04-30", "close": 0.205, "volume": 5377100.0}, {"date": "2025-05-01", "close": 0.195, "volume": 6716379.0}, {"date": "2025-05-02", "close": 0.19, "volume": 3886696.0}, {"date": "2025-05-05", "close": 0.19, "volume": 3483376.0}, {"date": "2025-05-06", "close": 0.195, "volume": 3201379.0}, {"date": "2025-05-07", "close": 0.185, "volume": 5011451.0}, {"date": "2025-05-08", "close": 0.185, "volume": 1678312.0}, {"date": "2025-05-09", "close": 0.185, "volume": 4124904.0}, {"date": "2025-05-12", "close": 0.175, "volume": 13538154.0}, {"date": "2025-05-13", "close": 0.17, "volume": 4151065.0}, {"date": "2025-05-14", "close": 0.175, "volume": 3288393.0}, {"date": "2025-05-15", "close": 0.17, "volume": 2369709.0}, {"date": "2025-05-16", "close": 0.18, "volume": 3401807.0}, {"date": "2025-05-19", "close": 0.17, "volume": 6720744.0}, {"date": "2025-05-20", "close": 0.165, "volume": 5538562.0}, {"date": "2025-05-21", "close": 0.165, "volume": 4722003.0}, {"date": "2025-05-22", "close": 0.165, "volume": 2082550.0}, {"date": "2025-05-23", "close": 0.17, "volume": 2115986.0}, {"date": "2025-05-26", "close": 0.17, "volume": 2815222.0}, {"date": "2025-05-27", "close": 0.17, "volume": 1989694.0}, {"date": "2025-05-28", "close": 0.165, "volume": 2280782.0}, {"date": "2025-05-29", "close": 0.165, "volume": 1290772.0}, {"date": "2025-05-30", "close": 0.165, "volume": 2127532.0}, {"date": "2025-06-02", "close": 0.165, "volume": 4347181.0}, {"date": "2025-06-03", "close": 0.165, "volume": 2082702.0}, {"date": "2025-06-04", "close": 0.16, "volume": 1212585.0}, {"date": "2025-06-05", "close": 0.175, "volume": 8458612.0}, {"date": "2025-06-06", "close": 0.175, "volume": 7073335.0}, {"date": "2025-06-10", "close": 0.18, "volume": 2699761.0}, {"date": "2025-06-11", "close": 0.165, "volume": 3861516.0}, {"date": "2025-06-12", "close": 0.17, "volume": 3991605.0}, {"date": "2025-06-13", "close": 0.17, "volume": 8066661.0}, {"date": "2025-06-16", "close": 0.18, "volume": 3453335.0}, {"date": "2025-06-17", "close": 0.175, "volume": 3690750.0}, {"date": "2025-06-18", "close": 0.17, "volume": 3197440.0}, {"date": "2025-06-19", "close": 0.17, "volume": 1590314.0}, {"date": "2025-06-20", "close": 0.17, "volume": 8273393.0}, {"date": "2025-06-23", "close": 0.165, "volume": 3664663.0}, {"date": "2025-06-24", "close": 0.165, "volume": 8360801.0}, {"date": "2025-06-25", "close": 0.165, "volume": 2877218.0}, {"date": "2025-06-26", "close": 0.175, "volume": 7684689.0}, {"date": "2025-06-27", "close": 0.185, "volume": 6985120.0}, {"date": "2025-06-30", "close": 0.175, "volume": 3823861.0}, {"date": "2025-07-01", "close": 0.185, "volume": 3658979.0}, {"date": "2025-07-02", "close": 0.175, "volume": 1935185.0}, {"date": "2025-07-03", "close": 0.185, "volume": 9462373.0}, {"date": "2025-07-04", "close": 0.2, "volume": 7077847.0}, {"date": "2025-07-07", "close": 0.185, "volume": 5257583.0}, {"date": "2025-07-08", "close": 0.19, "volume": 964487.0}, {"date": "2025-07-09", "close": 0.185, "volume": 3893547.0}, {"date": "2025-07-10", "close": 0.18, "volume": 1992055.0}, {"date": "2025-07-11", "close": 0.195, "volume": 7304115.0}, {"date": "2025-07-14", "close": 0.195, "volume": 3999510.0}, {"date": "2025-07-15", "close": 0.205, "volume": 6398557.0}, {"date": "2025-07-16", "close": 0.215, "volume": 9338026.0}, {"date": "2025-07-17", "close": 0.205, "volume": 11217726.0}, {"date": "2025-07-18", "close": 0.215, "volume": 8781579.0}, {"date": "2025-07-21", "close": 0.235, "volume": 15300022.0}, {"date": "2025-07-22", "close": 0.225, "volume": 32907320.0}, {"date": "2025-07-23", "close": 0.2, "volume": 28284674.0}, {"date": "2025-07-24", "close": 0.2, "volume": 11132812.0}, {"date": "2025-07-25", "close": 0.195, "volume": 11896966.0}, {"date": "2025-07-28", "close": 0.18, "volume": 14337634.0}, {"date": "2025-07-29", "close": 0.18, "volume": 9770558.0}, {"date": "2025-07-30", "close": 0.18, "volume": 4560832.0}, {"date": "2025-07-31", "close": 0.175, "volume": 6595928.0}, {"date": "2025-08-01", "close": 0.175, "volume": 3363024.0}, {"date": "2025-08-04", "close": 0.175, "volume": 13640974.0}, {"date": "2025-08-05", "close": 0.19, "volume": 10992300.0}, {"date": "2025-08-06", "close": 0.18, "volume": 9616664.0}, {"date": "2025-08-07", "close": 0.18, "volume": 11493758.0}, {"date": "2025-08-08", "close": 0.195, "volume": 11614658.0}, {"date": "2025-08-11", "close": 0.205, "volume": 8940543.0}, {"date": "2025-08-12", "close": 0.205, "volume": 14453523.0}, {"date": "2025-08-13", "close": 0.21, "volume": 8523884.0}, {"date": "2025-08-14", "close": 0.215, "volume": 10647352.0}, {"date": "2025-08-15", "close": 0.22, "volume": 6551506.0}, {"date": "2025-08-20", "close": 0.19, "volume": 41012207.0}, {"date": "2025-08-21", "close": 0.195, "volume": 10911668.0}, {"date": "2025-08-22", "close": 0.19, "volume": 6825781.0}, {"date": "2025-08-25", "close": 0.185, "volume": 23895651.0}, {"date": "2025-08-26", "close": 0.185, "volume": 23647167.0}, {"date": "2025-08-27", "close": 0.185, "volume": 8760169.0}, {"date": "2025-08-28", "close": 0.18, "volume": 7212062.0}, {"date": "2025-08-29", "close": 0.195, "volume": 11698201.0}, {"date": "2025-09-01", "close": 0.195, "volume": 4714849.0}, {"date": "2025-09-02", "close": 0.195, "volume": 8002250.0}, {"date": "2025-09-03", "close": 0.19, "volume": 7729288.0}, {"date": "2025-09-04", "close": 0.19, "volume": 9800267.0}, {"date": "2025-09-05", "close": 0.19, "volume": 4884933.0}, {"date": "2025-09-08", "close": 0.19, "volume": 5487700.0}, {"date": "2025-09-09", "close": 0.19, "volume": 3192079.0}, {"date": "2025-09-10", "close": 0.175, "volume": 19737061.0}, {"date": "2025-09-11", "close": 0.18, "volume": 13929209.0}, {"date": "2025-09-12", "close": 0.175, "volume": 11730903.0}, {"date": "2025-09-15", "close": 0.175, "volume": 4359396.0}, {"date": "2025-09-16", "close": 0.185, "volume": 9707037.0}, {"date": "2025-09-17", "close": 0.18, "volume": 7448719.0}, {"date": "2025-09-18", "close": 0.18, "volume": 4506931.0}, {"date": "2025-09-19", "close": 0.175, "volume": 14033657.0}, {"date": "2025-09-22", "close": 0.185, "volume": 1907100.0}, {"date": "2025-09-23", "close": 0.185, "volume": 13310255.0}, {"date": "2025-09-24", "close": 0.19, "volume": 5191604.0}, {"date": "2025-09-25", "close": 0.195, "volume": 9778328.0}, {"date": "2025-09-26", "close": 0.19, "volume": 8012941.0}, {"date": "2025-09-29", "close": 0.2, "volume": 12813795.0}, {"date": "2025-09-30", "close": 0.2, "volume": 7750005.0}, {"date": "2025-10-01", "close": 0.195, "volume": 8339960.0}, {"date": "2025-10-02", "close": 0.2, "volume": 8374472.0}, {"date": "2025-10-03", "close": 0.215, "volume": 22030433.0}, {"date": "2025-10-06", "close": 0.24, "volume": 20904069.0}, {"date": "2025-10-07", "close": 0.245, "volume": 42245570.0}, {"date": "2025-10-08", "close": 0.285, "volume": 36779063.0}, {"date": "2025-10-09", "close": 0.31, "volume": 54420141.0}, {"date": "2025-10-10", "close": 0.3, "volume": 40225915.0}, {"date": "2025-10-13", "close": 0.355, "volume": 67865469.0}, {"date": "2025-10-14", "close": 0.445, "volume": 98881394.0}, {"date": "2025-10-15", "close": 0.415, "volume": 57781586.0}, {"date": "2025-10-16", "close": 0.44, "volume": 63740777.0}, {"date": "2025-10-17", "close": 0.405, "volume": 44555431.0}, {"date": "2025-10-20", "close": 0.48, "volume": 61286474.0}, {"date": "2025-10-21", "close": 0.48, "volume": 151696476.0}, {"date": "2025-10-22", "close": 0.415, "volume": 119797603.0}, {"date": "2025-10-23", "close": 0.46, "volume": 65770054.0}, {"date": "2025-10-24", "close": 0.415, "volume": 65615143.0}, {"date": "2025-10-27", "close": 0.375, "volume": 85001040.0}, {"date": "2025-10-29", "close": 0.3, "volume": 122795093.0}, {"date": "2025-10-30", "close": 0.28, "volume": 128266435.0}, {"date": "2025-10-31", "close": 0.285, "volume": 101272950.0}, {"date": "2025-11-03", "close": 0.275, "volume": 94369928.0}, {"date": "2025-11-04", "close": 0.265, "volume": 83078683.0}, {"date": "2025-11-05", "close": 0.25, "volume": 115986815.0}, {"date": "2025-11-06", "close": 0.25, "volume": 30021674.0}, {"date": "2025-11-07", "close": 0.255, "volume": 36451715.0}, {"date": "2025-11-10", "close": 0.275, "volume": 47715283.0}, {"date": "2025-11-11", "close": 0.27, "volume": 38352371.0}, {"date": "2025-11-12", "close": 0.265, "volume": 21748381.0}, {"date": "2025-11-13", "close": 0.27, "volume": 29215534.0}, {"date": "2025-11-14", "close": 0.26, "volume": 24680702.0}, {"date": "2025-11-17", "close": 0.275, "volume": 24043787.0}, {"date": "2025-11-18", "close": 0.265, "volume": 21261560.0}, {"date": "2025-11-19", "close": 0.275, "volume": 29353718.0}, {"date": "2025-11-20", "close": 0.27, "volume": 29670557.0}, {"date": "2025-11-21", "close": 0.255, "volume": 53792949.0}, {"date": "2025-11-24", "close": 0.26, "volume": 17323838.0}, {"date": "2025-11-25", "close": 0.28, "volume": 22799273.0}, {"date": "2025-11-26", "close": 0.275, "volume": 10742242.0}, {"date": "2025-11-27", "close": 0.27, "volume": 17451789.0}, {"date": "2025-11-28", "close": 0.27, "volume": 11830918.0}, {"date": "2025-12-01", "close": 0.275, "volume": 14825596.0}, {"date": "2025-12-02", "close": 0.27, "volume": 18884336.0}, {"date": "2025-12-03", "close": 0.265, "volume": 22545056.0}, {"date": "2025-12-04", "close": 0.265, "volume": 9657374.0}, {"date": "2025-12-05", "close": 0.265, "volume": 15894959.0}, {"date": "2025-12-08", "close": 0.26, "volume": 32920453.0}, {"date": "2025-12-09", "close": 0.255, "volume": 28381937.0}, {"date": "2025-12-10", "close": 0.245, "volume": 48026447.0}, {"date": "2025-12-11", "close": 0.225, "volume": 152663527.0}, {"date": "2025-12-12", "close": 0.22, "volume": 97036479.0}, {"date": "2025-12-15", "close": 0.22, "volume": 35471085.0}, {"date": "2025-12-16", "close": 0.21, "volume": 52979843.0}, {"date": "2025-12-17", "close": 0.22, "volume": 37523413.0}, {"date": "2025-12-18", "close": 0.235, "volume": 40499732.0}, {"date": "2025-12-19", "close": 0.25, "volume": 44614248.0}, {"date": "2025-12-22", "close": 0.25, "volume": 24877681.0}, {"date": "2025-12-23", "close": 0.265, "volume": 57360722.0}, {"date": "2025-12-24", "close": 0.26, "volume": 11915809.0}, {"date": "2025-12-29", "close": 0.27, "volume": 23335770.0}, {"date": "2025-12-30", "close": 0.26, "volume": 18305823.0}, {"date": "2025-12-31", "close": 0.27, "volume": 13915317.0}, {"date": "2026-01-02", "close": 0.265, "volume": 12930546.0}, {"date": "2026-01-05", "close": 0.275, "volume": 37652546.0}, {"date": "2026-01-06", "close": 0.29, "volume": 37028789.0}, {"date": "2026-01-07", "close": 0.305, "volume": 51128224.0}, {"date": "2026-01-08", "close": 0.295, "volume": 43607338.0}, {"date": "2026-01-09", "close": 0.295, "volume": 25556880.0}, {"date": "2026-01-12", "close": 0.32, "volume": 86541113.0}, {"date": "2026-01-13", "close": 0.295, "volume": 64105067.0}, {"date": "2026-01-14", "close": 0.3, "volume": 30298515.0}, {"date": "2026-01-15", "close": 0.28, "volume": 38760844.0}, {"date": "2026-01-16", "close": 0.285, "volume": 23444016.0}, {"date": "2026-01-19", "close": 0.28, "volume": 30458560.0}, {"date": "2026-01-20", "close": 0.275, "volume": 42796922.0}, {"date": "2026-01-21", "close": 0.285, "volume": 25043487.0}, {"date": "2026-01-22", "close": 0.285, "volume": 18936882.0}, {"date": "2026-01-23", "close": 0.29, "volume": 35236049.0}, {"date": "2026-01-27", "close": 0.27, "volume": 56794965.0}, {"date": "2026-01-28", "close": 0.265, "volume": 18649492.0}, {"date": "2026-01-29", "close": 0.25, "volume": 48399959.0}, {"date": "2026-01-30", "close": 0.23, "volume": 69059574.0}, {"date": "2026-02-02", "close": 0.23, "volume": 31699530.0}, {"date": "2026-02-03", "close": 0.24, "volume": 34903140.0}, {"date": "2026-02-04", "close": 0.24, "volume": 35673681.0}, {"date": "2026-02-05", "close": 0.23, "volume": 25025259.0}, {"date": "2026-02-06", "close": 0.22, "volume": 31871444.0}, {"date": "2026-02-09", "close": 0.22, "volume": 18431199.0}, {"date": "2026-02-10", "close": 0.225, "volume": 15510225.0}, {"date": "2026-02-11", "close": 0.225, "volume": 13877010.0}, {"date": "2026-02-12", "close": 0.225, "volume": 15003427.0}, {"date": "2026-02-13", "close": 0.235, "volume": 30461311.0}, {"date": "2026-02-16", "close": 0.235, "volume": 18477036.0}, {"date": "2026-02-17", "close": 0.235, "volume": 12428593.0}, {"date": "2026-02-18", "close": 0.24, "volume": 17400528.0}, {"date": "2026-02-19", "close": 0.22, "volume": 24879843.0}, {"date": "2026-02-20", "close": 0.23, "volume": 5447519.0}, {"date": "2026-02-23", "close": 0.225, "volume": 6364007.0}, {"date": "2026-02-24", "close": 0.24, "volume": 29996313.0}, {"date": "2026-02-25", "close": 0.24, "volume": 21364999.0}, {"date": "2026-02-26", "close": 0.24, "volume": 24032809.0}, {"date": "2026-02-27", "close": 0.26, "volume": 188828394.0}, {"date": "2026-03-02", "close": 0.27, "volume": 24675745.0}, {"date": "2026-03-03", "close": 0.27, "volume": 42413756.0}, {"date": "2026-03-04", "close": 0.255, "volume": 14179182.0}, {"date": "2026-03-05", "close": 0.255, "volume": 15388592.0}, {"date": "2026-03-06", "close": 0.265, "volume": 23650002.0}, {"date": "2026-03-09", "close": 0.245, "volume": 29045279.0}, {"date": "2026-03-10", "close": 0.25, "volume": 13381193.0}, {"date": "2026-03-11", "close": 0.29, "volume": 82241015.0}, {"date": "2026-03-12", "close": 0.28, "volume": 37636382.0}, {"date": "2026-03-13", "close": 0.285, "volume": 22472965.0}, {"date": "2026-03-16", "close": 0.27, "volume": 27490905.0}, {"date": "2026-03-17", "close": 0.265, "volume": 25289834.0}, {"date": "2026-03-18", "close": 0.27, "volume": 26105545.0}, {"date": "2026-03-19", "close": 0.265, "volume": 34577308.0}, {"date": "2026-03-20", "close": 0.28, "volume": 197660550.0}, {"date": "2026-03-23", "close": 0.28, "volume": 76402572.0}, {"date": "2026-03-24", "close": 0.275, "volume": 60758775.0}, {"date": "2026-03-25", "close": 0.29, "volume": 41000863.0}, {"date": "2026-03-26", "close": 0.28, "volume": 21200578.0}, {"date": "2026-03-27", "close": 0.27, "volume": 22182954.0}, {"date": "2026-03-30", "close": 0.265, "volume": 21298185.0}, {"date": "2026-03-31", "close": 0.28, "volume": 32983099.0}, {"date": "2026-04-01", "close": 0.305, "volume": 97717294.0}, {"date": "2026-04-02", "close": 0.3, "volume": 61878572.0}, {"date": "2026-04-07", "close": 0.3, "volume": 41663020.0}, {"date": "2026-04-08", "close": 0.295, "volume": 42697256.0}, {"date": "2026-04-09", "close": 0.315, "volume": 97141980.0}, {"date": "2026-04-10", "close": 0.285, "volume": 48719535.0}, {"date": "2026-04-13", "close": 0.29, "volume": 40600256.0}, {"date": "2026-04-14", "close": 0.31, "volume": 53413987.0}, {"date": "2026-04-15", "close": 0.315, "volume": 27097233.0}, {"date": "2026-04-16", "close": 0.32, "volume": 31550419.0}, {"date": "2026-04-17", "close": 0.32, "volume": 57394654.0}, {"date": "2026-04-20", "close": 0.31, "volume": 16882020.0}, {"date": "2026-04-21", "close": 0.325, "volume": 27931591.0}, {"date": "2026-04-22", "close": 0.33, "volume": 24735462.0}, {"date": "2026-04-23", "close": 0.355, "volume": 58571567.0}, {"date": "2026-04-24", "close": 0.335, "volume": 37630413.0}, {"date": "2026-04-27", "close": 0.345, "volume": 23183723.0}, {"date": "2026-04-28", "close": 0.37, "volume": 38785252.0}, {"date": "2026-04-29", "close": 0.385, "volume": 40703155.0}, {"date": "2026-04-30", "close": 0.36, "volume": 48448958.0}, {"date": "2026-05-01", "close": 0.36, "volume": 53789013.0}, {"date": "2026-05-04", "close": 0.335, "volume": 46193797.0}, {"date": "2026-05-05", "close": 0.34, "volume": 38765712.0}, {"date": "2026-05-06", "close": 0.35, "volume": 39204928.0}, {"date": "2026-05-07", "close": 0.355, "volume": 23182397.0}, {"date": "2026-05-08", "close": 0.34, "volume": 24030617.0}, {"date": "2026-05-11", "close": 0.33, "volume": 37678532.0}, {"date": "2026-05-12", "close": 0.33, "volume": 15087425.0}, {"date": "2026-05-13", "close": 0.37, "volume": 54837198.0}, {"date": "2026-05-14", "close": 0.335, "volume": 57242881.0}, {"date": "2026-05-15", "close": 0.315, "volume": 22546778.0}, {"date": "2026-05-18", "close": 0.31, "volume": 21902293.0}, {"date": "2026-05-19", "close": 0.305, "volume": 34012873.0}, {"date": "2026-05-20", "close": 0.295, "volume": 16666402.0}, {"date": "2026-05-21", "close": 0.31, "volume": 80508915.0}, {"date": "2026-05-25", "close": 0.28, "volume": 85879342.0}, {"date": "2026-05-26", "close": 0.265, "volume": 53107750.0}, {"date": "2026-05-27", "close": 0.265, "volume": 68783991.0}, {"date": "2026-05-28", "close": 0.265, "volume": 49547213.0}, {"date": "2026-05-29", "close": 0.265, "volume": 68591360.0}, {"date": "2026-06-01", "close": 0.265, "volume": 67598784.0}, {"date": "2026-06-02", "close": 0.275, "volume": 63476763.0}, {"date": "2026-06-03", "close": 0.28, "volume": 29855839.0}, {"date": "2026-06-04", "close": 0.27, "volume": 54729893.0}, {"date": "2026-06-05", "close": 0.265, "volume": 31298742.0}, {"date": "2026-06-09", "close": 0.255, "volume": 50078483.0}, {"date": "2026-06-10", "close": 0.255, "volume": 28591407.0}, {"date": "2026-06-11", "close": 0.26, "volume": 37961174.0}, {"date": "2026-06-12", "close": 0.27, "volume": 17116545.0}, {"date": "2026-06-15", "close": 0.275, "volume": 19357426.0}, {"date": "2026-06-16", "close": 0.27, "volume": 17788456.0}, {"date": "2026-06-17", "close": 0.27, "volume": 21455041.0}, {"date": "2026-06-18", "close": 0.255, "volume": 30757737.0}, {"date": "2026-06-19", "close": 0.255, "volume": 21226075.0}, {"date": "2026-06-22", "close": 0.265, "volume": 18014221.0}, {"date": "2026-06-23", "close": 0.26, "volume": 29322994.0}, {"date": "2026-06-24", "close": 0.245, "volume": 56204798.0}, {"date": "2026-06-25", "close": 0.235, "volume": 54364623.0}, {"date": "2026-06-26", "close": 0.235, "volume": 31167007.0}, {"date": "2026-06-29", "close": 0.235, "volume": 34492132.0}, {"date": "2026-06-30", "close": 0.245, "volume": 44958320.0}, {"date": "2026-07-01", "close": 0.25, "volume": 12915796.0}, {"date": "2026-07-02", "close": 0.25, "volume": 17607400.0}, {"date": "2026-07-03", "close": 0.25, "volume": 19724391.0}, {"date": "2026-07-06", "close": 0.25, "volume": 17297934.0}, {"date": "2026-07-07", "close": 0.24, "volume": 13399639.0}, {"date": "2026-07-08", "close": 0.235, "volume": 62820933.0}, {"date": "2026-07-09", "close": 0.235, "volume": 60460372.0}, {"date": "2026-07-10", "close": 0.235, "volume": 17744604.0}, {"date": "2026-07-13", "close": 0.225, "volume": 32259520.0}, {"date": "2026-07-14", "close": 0.22, "volume": 37810124.0}, {"date": "2026-07-15", "close": 0.22, "volume": 15912246.0}, {"date": "2026-07-16", "close": 0.215, "volume": 46024676.0}, {"date": "2026-07-17", "close": 0.2, "volume": 56987967.0}, {"date": "2026-07-20", "close": 0.2, "volume": 28868787.0}, {"date": "2026-07-21", "close": 0.205, "volume": 31028491.0}, {"date": "2026-07-22", "close": 0.2, "volume": 31730275.0}, {"date": "2026-07-23", "close": 0.205, "volume": 22526156.0}, {"date": "2026-07-24", "close": 0.195, "volume": 23522495.0}, {"date": "2026-07-27", "close": 0.195, "volume": 13062943.0}, {"date": "2026-07-28", "close": 0.185, "volume": 42224192.0}, {"date": "2026-07-29", "close": 0.19, "volume": 27323516.0}, {"date": "2026-07-30", "close": 0.175, "volume": 62006175.0}, {"date": "2026-07-31", "close": 0.18, "volume": 68697992.0}, {"date": "2026-08-03", "close": 0.175, "volume": 52613590.0}, {"date": "2026-08-04", "close": 0.185, "volume": 54055037.0}, {"date": "2026-08-05", "close": 0.19, "volume": 33287011.0}, {"date": "2026-08-06", "close": 0.19, "volume": 21737465.0}, {"date": "2026-08-07", "close": 0.195, "volume": 44291725.0}, {"date": "2026-08-10", "close": 0.21, "volume": 45155218.0}, {"date": "2026-08-11", "close": 0.22, "volume": 71351764.0}, {"date": "2026-08-12", "close": 0.22, "volume": 25097081.0}, {"date": "2026-08-13", "close": 0.215, "volume": 15095989.0}, {"date": "2026-08-14", "close": 0.215, "volume": 16204169.0}, {"date": "2026-08-17", "close": 0.215, "volume": 20760030.0}, {"date": "2026-08-18", "close": 0.22, "volume": 20275760.0}, {"date": "2026-08-19", "close": 0.205, "volume": 19920859.0}, {"date": "2026-08-20", "close": 0.215, "volume": 15615162.0}, {"date": "2026-08-21", "close": 0.215, "volume": 17379681.0}, {"date": "2026-08-24", "close": 0.22, "volume": 45877423.0}, {"date": "2026-08-25", "close": 0.21, "volume": 33425424.0}, {"date": "2026-08-26", "close": 0.21, "volume": 16492269.0}, {"date": "2026-08-27", "close": 0.205, "volume": 9181013.0}, {"date": "2026-08-28", "close": 0.205, "volume": 13353160.0}, {"date": "2026-08-31", "close": 0.205, "volume": 23064324.0}, {"date": "2026-09-01", "close": 0.205, "volume": 14812720.0}, {"date": "2026-09-02", "close": 0.19, "volume": 42473111.0}, {"date": "2026-09-03", "close": 0.19, "volume": 22507786.0}, {"date": "2026-09-04", "close": 0.185, "volume": 25813649.0}, {"date": "2026-09-07", "close": 0.195, "volume": 31192420.0}], "refreshing": true}