{"ticker": "BKT", "overview": {"name": "Black Rock Mining Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "BKT", "has_prices": true, "as_of": "2026-09-18", "last": 0.0125, "prev_close": 0.013, "change": -0.0004999999999999987, "change_pct": -0.038461538461538367, "session_volume": 87228.0, "vwap_5": 0.012987457658020883, "vwap_20": 0.014390538900620184, "vwap_60": 0.012441205859174811, "vwap_250": 0.01717762605148749, "high_52w": 0.021, "low_52w": 0.01, "avg_volume_20": 1280714.8, "sessions": 400, "market_cap": {"value": 27927042.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03110606-1", "src": "ASX", "ticker": "BKT", "cik": "", "company": "Black Rock Mining Limited", "company_raw": "Black Rock Mining Limited", "who": "Richard Crookes", "who_key": "Richard Crookes", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Richard Crookes files a notice on BKT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03110606", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170804}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Richard Crookes", "notice_type": "3Y", "direct_shares": 7110297.0, "indirect_shares": 315534.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. N/A", "pct": null, "notice_date": "2026-07-13", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110606-6A1333684", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Mr Ian Murray", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-21", "source_url": "https://www.marketindex.com.au/asx/bkt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Richard Crookes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-03", "source_url": "https://www.marketindex.com.au/asx/bkt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Ian Murray", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-02", "source_url": "https://www.marketindex.com.au/asx/bkt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gabriel Chiappini", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-04", "source_url": "https://www.marketindex.com.au/asx/bkt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Richard Crookes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-04", "source_url": "https://www.marketindex.com.au/asx/bkt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John de Vries", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-04", "source_url": "https://www.marketindex.com.au/asx/bkt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "de Vries", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-08-14", "source_url": "https://www.marketindex.com.au/asx/bkt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chiappini", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-08-14", "source_url": "https://www.marketindex.com.au/asx/bkt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Crookes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-08-14", "source_url": "https://www.marketindex.com.au/asx/bkt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Murray", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-08-14", "source_url": "https://www.marketindex.com.au/asx/bkt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "De Vries", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-11-18", "source_url": "https://www.marketindex.com.au/asx/bkt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Crookes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-11-18", "source_url": "https://www.marketindex.com.au/asx/bkt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Murray", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-11-18", "source_url": "https://www.marketindex.com.au/asx/bkt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chiappini", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-11-18", "source_url": "https://www.marketindex.com.au/asx/bkt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Ian Murray", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-05-26", "source_url": "https://www.marketindex.com.au/asx/bkt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Ian Murray", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-05-06", "source_url": "https://www.marketindex.com.au/asx/bkt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chiappini", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-12-07", "source_url": "https://www.marketindex.com.au/asx/bkt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John de Vries", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-11-23", "source_url": "https://www.marketindex.com.au/asx/bkt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Richard Crookes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-11-23", "source_url": "https://www.marketindex.com.au/asx/bkt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gabriel Chiappini", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-11-23", "source_url": "https://www.marketindex.com.au/asx/bkt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Stephen Copulos", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-11-08", "source_url": "https://www.marketindex.com.au/asx/bkt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Richard Crookes", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-10-20", "source_url": "https://www.marketindex.com.au/asx/bkt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Copulos", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-05-17", "source_url": "https://www.marketindex.com.au/asx/bkt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "de Vries", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-05-17", "source_url": "https://www.marketindex.com.au/asx/bkt", "needs_ocr": 0}], "directors": [{"name": "Richard Crookes", "first_seen": "2017-10-20", "last_seen": "2026-07-13", "status": "current", "notices": 5}, {"name": "Mr J Schneider", "first_seen": "2011-06-08", "last_seen": "2011-06-08", "status": "past", "notices": 1}, {"name": "Mr R Beresford", "first_seen": "2011-06-08", "last_seen": "2012-01-03", "status": "past", "notices": 2}, {"name": "Mr A Larking", "first_seen": "2011-06-08", "last_seen": "2012-01-03", "status": "past", "notices": 2}, {"name": "Dr J Baumgartner", "first_seen": "2012-01-03", "last_seen": "2012-01-03", "status": "past", "notices": 1}, {"name": "Steven Tambanis", "first_seen": "2016-03-03", "last_seen": "2016-05-13", "status": "past", "notices": 2}, {"name": "Steve Tambanis", "first_seen": "2016-07-27", "last_seen": "2016-08-03", "status": "past", "notices": 2}, {"name": "Stephen Copulos", "first_seen": "2016-03-24", "last_seen": "2016-08-03", "status": "past", "notices": 6}, {"name": "Tambanis", "first_seen": "2016-12-23", "last_seen": "2017-03-30", "status": "past", "notices": 2}, {"name": "Copulos", "first_seen": "2016-12-23", "last_seen": "2017-05-17", "status": "past", "notices": 3}, {"name": "Mr Stephen Copulos", "first_seen": "2018-11-08", "last_seen": "2018-11-08", "status": "past", "notices": 1}, {"name": "De Vries", "first_seen": "2019-11-18", "last_seen": "2019-11-18", "status": "past", "notices": 1}, {"name": "de Vries", "first_seen": "2017-05-17", "last_seen": "2020-08-14", "status": "past", "notices": 2}, {"name": "Murray", "first_seen": "2019-11-18", "last_seen": "2020-08-14", "status": "past", "notices": 2}, {"name": "Crookes", "first_seen": "2019-11-18", "last_seen": "2020-08-14", "status": "past", "notices": 2}, {"name": "Chiappini", "first_seen": "2016-12-23", "last_seen": "2020-08-14", "status": "past", "notices": 6}, {"name": "John de Vries", "first_seen": "2018-11-23", "last_seen": "2021-11-04", "status": "past", "notices": 2}, {"name": "Gabriel Chiappini", "first_seen": "2016-05-13", "last_seen": "2021-11-04", "status": "past", "notices": 4}, {"name": "Mr Ian Murray", "first_seen": "2019-05-06", "last_seen": "2022-11-21", "status": "past", "notices": 4}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "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/2924-03154957-6A1352271"}, {"date": "2026-10-27", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153922-6A1351744"}, {"date": "2026-09-30", "form": "Periodic Reports", "title": "Appendix 4G and Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142750-6A1347007"}, {"date": "2026-09-30", "form": "Periodic Reports", "title": "Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142739-6A1346997"}, {"date": "2026-07-29", "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/2924-03115724-6A1336203"}], "performance": {"ticker": "BKT", "has_prices": true, "summary": {"n": 1, "avg": -0.784313725490196, "win_rate": 0.0, "best": -0.784313725490196, "worst": -0.784313725490196, "as_of": "2026-11-02"}, "buys": [{"who": "Harris Stayce D.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 118.0, "date": "2024-10-29", "score": 15.6, "ref_price": 0.051, "return": -0.784313725490196}]}, "price_series": [{"date": "2003-12-10", "close": 2.80355775, "volume": 14412.0}, {"date": "2003-12-11", "close": 2.870309125, "volume": 29494.0}, {"date": "2003-12-12", "close": 2.80355775, "volume": 7715.0}, {"date": "2003-12-15", "close": 2.670055, "volume": 5198.0}, {"date": "2003-12-17", "close": 2.9370605, "volume": 5243.0}, {"date": "2003-12-18", "close": 3.33756875, "volume": 1873.0}, {"date": "2003-12-23", "close": 3.07056325, "volume": 375.0}, {"date": "2003-12-30", "close": 2.80355775, "volume": 1873.0}, {"date": "2004-01-08", "close": 2.9370605, "volume": 3945.0}, {"date": "2004-01-12", "close": 2.9370605, "volume": 749.0}, {"date": "2004-01-13", "close": 3.204066, "volume": 5992.0}, {"date": "2004-01-14", "close": 3.33756875, "volume": 4532.0}, {"date": "2004-01-15", "close": 3.33756875, "volume": 3745.0}, {"date": "2004-01-19", "close": 3.33756875, "volume": 5212.0}, {"date": "2004-01-20", "close": 3.204066, "volume": 2247.0}, {"date": "2004-01-23", "close": 3.204066, "volume": 3745.0}, {"date": "2004-01-27", "close": 3.204066, "volume": 749.0}, {"date": "2004-01-28", "close": 3.137314625, "volume": 9859.0}, {"date": "2004-01-29", "close": 3.137314625, "volume": 4084.0}, {"date": "2004-02-05", "close": 2.870309125, "volume": 3745.0}, {"date": "2004-02-06", "close": 2.9370605, "volume": 1873.0}, {"date": "2004-02-09", "close": 2.9370605, "volume": 749.0}, {"date": "2004-02-10", "close": 2.9370605, "volume": 9074.0}, {"date": "2004-02-11", "close": 2.9370605, "volume": 4869.0}, {"date": "2004-02-12", "close": 2.9370605, "volume": 2622.0}, {"date": "2004-02-13", "close": 2.80355775, "volume": 7490.0}, {"date": "2004-02-16", "close": 2.80355775, "volume": 3371.0}, {"date": "2004-02-17", "close": 2.80355775, "volume": 1311.0}, {"date": "2004-02-18", "close": 2.80355775, "volume": 1124.0}, {"date": "2004-02-19", "close": 2.80355775, "volume": 8801.0}, {"date": "2004-02-20", "close": 2.80355775, "volume": 8052.0}, {"date": "2004-02-24", "close": 2.9370605, "volume": 3146.0}, {"date": "2004-02-25", "close": 2.9370605, "volume": 1498.0}, {"date": "2004-02-26", "close": 3.07056325, "volume": 2622.0}, {"date": "2004-02-27", "close": 3.07056325, "volume": 8614.0}, {"date": "2004-03-01", "close": 2.9370605, "volume": 2764.0}, {"date": "2004-03-02", "close": 3.003811875, "volume": 8614.0}, {"date": "2004-03-04", "close": 2.9370605, "volume": 2433.0}, {"date": "2004-03-05", "close": 3.003811875, "volume": 3296.0}, {"date": "2004-03-08", "close": 3.003811875, "volume": 4869.0}, {"date": "2004-03-09", "close": 3.003811875, "volume": 720.0}, {"date": "2004-03-10", "close": 2.9370605, "volume": 1873.0}, {"date": "2004-03-12", "close": 3.07056325, "volume": 3371.0}, {"date": "2004-03-15", "close": 3.003811875, "volume": 3745.0}, {"date": "2004-03-16", "close": 2.870309125, "volume": 1873.0}, {"date": "2004-03-24", "close": 3.003811875, "volume": 4719.0}, {"date": "2004-03-26", "close": 2.870309125, "volume": 1248.0}, {"date": "2004-04-05", "close": 2.870309125, "volume": 1498.0}, {"date": "2004-04-06", "close": 2.9370605, "volume": 4910.0}, {"date": "2004-04-08", "close": 2.870309125, "volume": 1198.0}, {"date": "2004-04-13", "close": 2.9370605, "volume": 3771.0}, {"date": "2004-04-15", "close": 2.53655225, "volume": 8614.0}, {"date": "2004-04-16", "close": 2.53655225, "volume": 8240.0}, {"date": "2004-04-20", "close": 2.53655225, "volume": 3931.0}, {"date": "2004-04-30", "close": 2.53655225, "volume": 563.0}, {"date": "2004-05-06", "close": 2.4030495, "volume": 2996.0}, {"date": "2004-05-20", "close": 2.9370605, "volume": 11206.0}, {"date": "2004-05-21", "close": 2.9370605, "volume": 66.0}, {"date": "2004-05-24", "close": 2.670055, "volume": 4494.0}, {"date": "2004-05-28", "close": 2.670055, "volume": 375.0}, {"date": "2004-05-31", "close": 2.336298125, "volume": 3371.0}, {"date": "2004-06-01", "close": 2.26954675, "volume": 6301.0}, {"date": "2004-06-08", "close": 2.26954675, "volume": 2996.0}, {"date": "2004-06-16", "close": 2.26954675, "volume": 14981.0}, {"date": "2004-06-17", "close": 2.26954675, "volume": 4719.0}, {"date": "2004-06-18", "close": 2.26954675, "volume": 3895.0}, {"date": "2004-06-22", "close": 2.4030495, "volume": 1498.0}, {"date": "2004-06-23", "close": 2.4030495, "volume": 4120.0}, {"date": "2004-06-28", "close": 2.4030495, "volume": 9363.0}, {"date": "2004-06-29", "close": 2.26954675, "volume": 3745.0}, {"date": "2004-07-01", "close": 2.26954675, "volume": 412.0}, {"date": "2004-07-06", "close": 2.136044, "volume": 1442.0}, {"date": "2004-07-12", "close": 2.26954675, "volume": 5992.0}, {"date": "2004-07-13", "close": 2.26954675, "volume": 1873.0}, {"date": "2004-07-19", "close": 2.26954675, "volume": 375.0}, {"date": "2004-08-16", "close": 2.202795375, "volume": 4869.0}, {"date": "2004-09-08", "close": 1.73553575, "volume": 3745.0}, {"date": "2004-09-14", "close": 1.73553575, "volume": 3745.0}, {"date": "2004-09-20", "close": 1.73553575, "volume": 3745.0}, {"date": "2004-09-22", "close": 1.73553575, "volume": 411.0}, {"date": "2004-10-05", "close": 1.73553575, "volume": 749.0}, {"date": "2004-11-02", "close": 1.8690385, "volume": 1049.0}, {"date": "2004-11-04", "close": 1.73553575, "volume": 1873.0}, {"date": "2004-11-05", "close": 1.802287125, "volume": 3745.0}, {"date": "2004-11-08", "close": 1.73553575, "volume": 9913.0}, {"date": "2004-11-19", "close": 2.670055, "volume": 2996.0}, {"date": "2004-11-22", "close": 2.4030495, "volume": 8090.0}, {"date": "2004-11-23", "close": 2.336298125, "volume": 749.0}, {"date": "2004-11-24", "close": 2.670055, "volume": 12337.0}, {"date": "2004-11-25", "close": 2.670055, "volume": 375.0}, {"date": "2004-11-26", "close": 2.670055, "volume": 790.0}, {"date": "2004-11-29", "close": 2.736806375, "volume": 3333.0}, {"date": "2004-11-30", "close": 3.07056325, "volume": 9363.0}, {"date": "2004-12-03", "close": 2.80355775, "volume": 6067.0}, {"date": "2004-12-07", "close": 3.07056325, "volume": 2097.0}, {"date": "2004-12-08", "close": 2.9370605, "volume": 2322.0}, {"date": "2004-12-09", "close": 2.9370605, "volume": 150.0}, {"date": "2004-12-10", "close": 2.670055, "volume": 3521.0}, {"date": "2004-12-13", "close": 2.53655225, "volume": 524.0}, {"date": "2004-12-21", "close": 2.80355775, "volume": 3745.0}, {"date": "2004-12-22", "close": 2.670055, "volume": 5618.0}, {"date": "2004-12-24", "close": 2.80355775, "volume": 3371.0}, {"date": "2004-12-29", "close": 2.80355775, "volume": 2247.0}, {"date": "2005-01-04", "close": 2.53655225, "volume": 790.0}, {"date": "2005-01-10", "close": 2.670055, "volume": 375.0}, {"date": "2005-01-12", "close": 3.204066, "volume": 20262.0}, {"date": "2005-01-13", "close": 2.9370605, "volume": 5992.0}, {"date": "2005-01-14", "close": 3.33756875, "volume": 17528.0}, {"date": "2005-01-17", "close": 3.4710715, "volume": 26648.0}, {"date": "2005-01-18", "close": 3.33756875, "volume": 8240.0}, {"date": "2005-01-19", "close": 3.33756875, "volume": 15018.0}, {"date": "2005-01-20", "close": 3.270817375, "volume": 6142.0}, {"date": "2005-01-21", "close": 3.60457425, "volume": 28277.0}, {"date": "2005-01-24", "close": 3.404320125, "volume": 24569.0}, {"date": "2005-01-25", "close": 3.60457425, "volume": 14789.0}, {"date": "2005-01-27", "close": 3.537822875, "volume": 5243.0}, {"date": "2005-01-28", "close": 3.33756875, "volume": 11460.0}, {"date": "2005-01-31", "close": 3.4710715, "volume": 10986.0}, {"date": "2005-02-01", "close": 3.404320125, "volume": 8240.0}, {"date": "2005-02-02", "close": 3.4710715, "volume": 3296.0}, {"date": "2005-02-03", "close": 3.4710715, "volume": 2210.0}, {"date": "2005-02-04", "close": 3.33756875, "volume": 10487.0}, {"date": "2005-02-07", "close": 3.404320125, "volume": 2247.0}, {"date": "2005-02-08", "close": 3.33756875, "volume": 7490.0}, {"date": "2005-02-10", "close": 3.33756875, "volume": 7865.0}, {"date": "2005-02-15", "close": 3.33756875, "volume": 7490.0}, {"date": "2005-02-16", "close": 3.33756875, "volume": 9363.0}, {"date": "2005-02-17", "close": 3.4710715, "volume": 16142.0}, {"date": "2005-02-18", "close": 3.738077, "volume": 2247.0}, {"date": "2005-02-21", "close": 3.738077, "volume": 749.0}, {"date": "2005-02-23", "close": 3.4710715, "volume": 1873.0}, {"date": "2005-02-24", "close": 3.4710715, "volume": 599.0}, {"date": "2005-02-25", "close": 3.87157975, "volume": 36142.0}, {"date": "2005-03-01", "close": 3.738077, "volume": 2771.0}, {"date": "2005-03-02", "close": 3.33756875, "volume": 2996.0}, {"date": "2005-03-03", "close": 3.4710715, "volume": 5618.0}, {"date": "2005-03-04", "close": 3.4710715, "volume": 5618.0}, {"date": "2005-03-07", "close": 3.4710715, "volume": 1873.0}, {"date": "2005-03-09", "close": 3.60457425, "volume": 6142.0}, {"date": "2005-03-10", "close": 3.738077, "volume": 6442.0}, {"date": "2005-03-11", "close": 3.738077, "volume": 3970.0}, {"date": "2005-03-14", "close": 3.4710715, "volume": 5745.0}, {"date": "2005-03-15", "close": 3.4710715, "volume": 1348.0}, {"date": "2005-03-16", "close": 3.404320125, "volume": 1498.0}, {"date": "2005-03-17", "close": 3.4710715, "volume": 2022.0}, {"date": "2005-03-18", "close": 3.60457425, "volume": 375.0}, {"date": "2005-03-21", "close": 3.60457425, "volume": 375.0}, {"date": "2005-03-22", "close": 3.87157975, "volume": 7341.0}, {"date": "2005-03-23", "close": 3.537822875, "volume": 5243.0}, {"date": "2005-03-24", "close": 3.4710715, "volume": 4195.0}, {"date": "2005-03-29", "close": 3.4710715, "volume": 1873.0}, {"date": "2005-03-31", "close": 3.4710715, "volume": 8389.0}, {"date": "2005-04-01", "close": 3.33756875, "volume": 846.0}, {"date": "2005-04-04", "close": 3.33756875, "volume": 749.0}, {"date": "2005-04-05", "close": 3.33756875, "volume": 749.0}, {"date": "2005-04-08", "close": 3.137314625, "volume": 2996.0}, {"date": "2005-04-12", "close": 2.9370605, "volume": 1723.0}, {"date": "2005-04-13", "close": 3.270817375, "volume": 8015.0}, {"date": "2005-04-14", "close": 3.33756875, "volume": 2921.0}, {"date": "2005-04-15", "close": 3.537822875, "volume": 1926.0}, {"date": "2005-04-18", "close": 3.33756875, "volume": 1348.0}, {"date": "2005-04-20", "close": 3.33756875, "volume": 1468.0}, {"date": "2005-04-26", "close": 3.07056325, "volume": 3893.0}, {"date": "2005-05-03", "close": 2.9370605, "volume": 1873.0}, {"date": "2005-05-05", "close": 3.204066, "volume": 3110.0}, {"date": "2005-05-06", "close": 2.9370605, "volume": 2882.0}, {"date": "2005-05-10", "close": 3.33756875, "volume": 10112.0}, {"date": "2005-05-11", "close": 3.204066, "volume": 1124.0}, {"date": "2005-05-12", "close": 3.33756875, "volume": 3290.0}, {"date": "2005-05-13", "close": 3.404320125, "volume": 5243.0}, {"date": "2005-05-18", "close": 3.33756875, "volume": 1804.0}, {"date": "2005-05-20", "close": 3.204066, "volume": 3745.0}, {"date": "2005-05-25", "close": 2.9370605, "volume": 749.0}, {"date": "2005-05-26", "close": 2.9370605, "volume": 1124.0}, {"date": "2005-06-03", "close": 3.33756875, "volume": 2247.0}, {"date": "2005-06-06", "close": 3.33756875, "volume": 1498.0}, {"date": "2005-06-09", "close": 3.33756875, "volume": 749.0}, {"date": "2005-06-15", "close": 2.9370605, "volume": 1873.0}, {"date": "2005-06-16", "close": 2.9370605, "volume": 30037.0}, {"date": "2005-06-17", "close": 2.9370605, "volume": 5618.0}, {"date": "2005-06-20", "close": 3.003811875, "volume": 7490.0}, {"date": "2005-06-22", "close": 3.07056325, "volume": 375.0}, {"date": "2005-06-28", "close": 2.9370605, "volume": 4494.0}, {"date": "2005-06-30", "close": 2.736806375, "volume": 3371.0}, {"date": "2005-07-01", "close": 2.9370605, "volume": 12638.0}, {"date": "2005-07-04", "close": 2.670055, "volume": 749.0}, {"date": "2005-07-06", "close": 2.80355775, "volume": 749.0}, {"date": "2005-07-07", "close": 2.80355775, "volume": 3221.0}, {"date": "2005-07-08", "close": 2.9370605, "volume": 524.0}, {"date": "2005-07-12", "close": 2.736806375, "volume": 1498.0}, {"date": "2005-07-15", "close": 2.670055, "volume": 749.0}, {"date": "2005-07-19", "close": 2.736806375, "volume": 1124.0}, {"date": "2005-07-20", "close": 2.736806375, "volume": 1498.0}, {"date": "2005-07-27", "close": 2.870309125, "volume": 10861.0}, {"date": "2005-07-28", "close": 3.07056325, "volume": 8794.0}, {"date": "2005-08-01", "close": 3.07056325, "volume": 2996.0}, {"date": "2005-08-02", "close": 3.07056325, "volume": 749.0}, {"date": "2005-08-03", "close": 2.9370605, "volume": 6367.0}, {"date": "2005-08-08", "close": 2.670055, "volume": 7490.0}, {"date": "2005-08-09", "close": 2.670055, "volume": 1498.0}, {"date": "2005-08-10", "close": 2.670055, "volume": 2472.0}, {"date": "2005-08-11", "close": 2.670055, "volume": 1873.0}, {"date": "2005-08-15", "close": 3.07056325, "volume": 9977.0}, {"date": "2005-08-16", "close": 3.33756875, "volume": 24726.0}, {"date": "2005-08-17", "close": 3.4710715, "volume": 3745.0}, {"date": "2005-08-18", "close": 3.07056325, "volume": 1805.0}, {"date": "2005-08-23", "close": 2.9370605, "volume": 10097.0}, {"date": "2005-08-24", "close": 2.9370605, "volume": 2737.0}, {"date": "2005-08-29", "close": 2.9370605, "volume": 225.0}, {"date": "2005-08-31", "close": 2.670055, "volume": 3745.0}, {"date": "2005-09-01", "close": 2.670055, "volume": 581.0}, {"date": "2005-09-02", "close": 2.670055, "volume": 1873.0}, {"date": "2005-09-05", "close": 2.670055, "volume": 375.0}, {"date": "2005-09-06", "close": 2.670055, "volume": 3067.0}, {"date": "2005-09-07", "close": 2.80355775, "volume": 1723.0}, {"date": "2005-09-08", "close": 2.80355775, "volume": 1078.0}, {"date": "2005-09-13", "close": 2.80355775, "volume": 358.0}, {"date": "2005-09-14", "close": 2.736806375, "volume": 749.0}, {"date": "2005-09-19", "close": 2.80355775, "volume": 765.0}, {"date": "2005-09-20", "close": 3.204066, "volume": 4532.0}, {"date": "2005-09-21", "close": 2.9370605, "volume": 1124.0}, {"date": "2005-09-22", "close": 2.870309125, "volume": 3745.0}, {"date": "2005-09-23", "close": 2.9370605, "volume": 1798.0}, {"date": "2005-09-26", "close": 2.9370605, "volume": 468.0}, {"date": "2005-09-27", "close": 3.003811875, "volume": 4078.0}, {"date": "2005-09-29", "close": 2.9370605, "volume": 6423.0}, {"date": "2005-09-30", "close": 2.80355775, "volume": 1107.0}, {"date": "2005-10-03", "close": 2.80355775, "volume": 749.0}, {"date": "2005-10-04", "close": 2.80355775, "volume": 3761.0}, {"date": "2005-10-05", "close": 2.9370605, "volume": 17090.0}, {"date": "2005-10-06", "close": 2.9370605, "volume": 3754.0}, {"date": "2005-10-07", "close": 2.9370605, "volume": 7490.0}, {"date": "2005-10-10", "close": 2.670055, "volume": 1873.0}, {"date": "2005-10-11", "close": 2.80355775, "volume": 3371.0}, {"date": "2005-10-13", "close": 2.670055, "volume": 1273.0}, {"date": "2005-10-17", "close": 2.670055, "volume": 2247.0}, {"date": "2005-10-20", "close": 2.469800875, "volume": 3333.0}, {"date": "2005-10-21", "close": 2.4030495, "volume": 749.0}, {"date": "2005-10-24", "close": 2.26954675, "volume": 2341.0}, {"date": "2005-10-31", "close": 2.336298125, "volume": 3745.0}, {"date": "2005-11-01", "close": 2.870309125, "volume": 375.0}, {"date": "2005-11-03", "close": 2.53655225, "volume": 4494.0}, {"date": "2005-11-07", "close": 2.670055, "volume": 749.0}, {"date": "2005-11-08", "close": 3.270817375, "volume": 14602.0}, {"date": "2005-11-09", "close": 3.07056325, "volume": 9614.0}, {"date": "2005-11-10", "close": 2.670055, "volume": 28602.0}, {"date": "2005-11-11", "close": 2.26954675, "volume": 14691.0}, {"date": "2005-11-14", "close": 2.53655225, "volume": 5243.0}, {"date": "2005-11-15", "close": 2.26954675, "volume": 14606.0}, {"date": "2005-11-16", "close": 2.26954675, "volume": 1124.0}, {"date": "2005-11-17", "close": 2.202795375, "volume": 150.0}, {"date": "2005-11-18", "close": 2.136044, "volume": 1498.0}, {"date": "2005-11-21", "close": 2.136044, "volume": 3745.0}, {"date": "2005-11-22", "close": 2.136044, "volume": 11236.0}, {"date": "2005-11-23", "close": 2.202795375, "volume": 2247.0}, {"date": "2005-11-24", "close": 2.469800875, "volume": 7490.0}, {"date": "2005-11-28", "close": 2.202795375, "volume": 2228.0}, {"date": "2005-11-29", "close": 2.202795375, "volume": 390.0}, {"date": "2005-12-05", "close": 2.26954675, "volume": 1498.0}, {"date": "2005-12-06", "close": 2.26954675, "volume": 4494.0}, {"date": "2005-12-08", "close": 2.26954675, "volume": 449.0}, {"date": "2005-12-09", "close": 2.26954675, "volume": 876.0}, {"date": "2005-12-12", "close": 2.136044, "volume": 2479.0}, {"date": "2005-12-14", "close": 2.202795375, "volume": 1124.0}, {"date": "2005-12-15", "close": 2.136044, "volume": 1224.0}, {"date": "2005-12-16", "close": 2.136044, "volume": 2348.0}, {"date": "2005-12-19", "close": 2.136044, "volume": 19.0}, {"date": "2005-12-21", "close": 2.136044, "volume": 2247.0}, {"date": "2005-12-22", "close": 2.136044, "volume": 307.0}, {"date": "2005-12-23", "close": 2.136044, "volume": 479.0}, {"date": "2006-01-03", "close": 2.136044, "volume": 1498.0}, {"date": "2006-01-04", "close": 2.069292625, "volume": 2704.0}, {"date": "2006-01-05", "close": 2.136044, "volume": 11060.0}, {"date": "2006-01-09", "close": 2.136044, "volume": 5674.0}, {"date": "2006-01-10", "close": 2.069292625, "volume": 2753.0}, {"date": "2006-01-11", "close": 2.136044, "volume": 375.0}, {"date": "2006-01-12", "close": 2.26954675, "volume": 1723.0}, {"date": "2006-01-13", "close": 2.202795375, "volume": 5401.0}, {"date": "2006-01-16", "close": 2.26954675, "volume": 1794.0}, {"date": "2006-01-17", "close": 2.4030495, "volume": 4737.0}, {"date": "2006-01-18", "close": 2.4030495, "volume": 3877.0}, {"date": "2006-01-19", "close": 2.469800875, "volume": 1873.0}, {"date": "2006-01-20", "close": 2.469800875, "volume": 11614.0}, {"date": "2006-01-23", "close": 2.603303625, "volume": 3670.0}, {"date": "2006-01-24", "close": 2.53655225, "volume": 6067.0}, {"date": "2006-01-27", "close": 2.53655225, "volume": 12378.0}, {"date": "2006-01-30", "close": 2.336298125, "volume": 3680.0}, {"date": "2006-01-31", "close": 2.336298125, "volume": 9653.0}, {"date": "2006-02-01", "close": 2.4030495, "volume": 749.0}, {"date": "2006-02-06", "close": 2.4030495, "volume": 4494.0}, {"date": "2006-02-07", "close": 2.26954675, "volume": 29962.0}, {"date": "2006-02-08", "close": 2.26954675, "volume": 4638.0}, {"date": "2006-02-10", "close": 2.136044, "volume": 331.0}, {"date": "2006-02-16", "close": 2.26954675, "volume": 1124.0}, {"date": "2006-02-17", "close": 2.136044, "volume": 7490.0}, {"date": "2006-02-23", "close": 2.4030495, "volume": 11985.0}, {"date": "2006-02-24", "close": 2.202795375, "volume": 1498.0}, {"date": "2006-02-27", "close": 2.136044, "volume": 1693.0}, {"date": "2006-03-01", "close": 2.136044, "volume": 1498.0}, {"date": "2006-03-07", "close": 2.00254125, "volume": 7970.0}, {"date": "2006-03-08", "close": 2.136044, "volume": 468.0}, {"date": "2006-03-09", "close": 2.136044, "volume": 1873.0}, {"date": "2006-03-13", "close": 2.00254125, "volume": 5955.0}, {"date": "2006-03-14", "close": 2.136044, "volume": 2734.0}, {"date": "2006-03-15", "close": 2.336298125, "volume": 13857.0}, {"date": "2006-03-16", "close": 2.136044, "volume": 749.0}, {"date": "2006-03-17", "close": 2.00254125, "volume": 3745.0}, {"date": "2006-03-23", "close": 1.8690385, "volume": 2097.0}, {"date": "2006-03-27", "close": 1.8690385, "volume": 4213.0}, {"date": "2006-03-28", "close": 1.8690385, "volume": 2258.0}, {"date": "2006-03-30", "close": 2.00254125, "volume": 9344.0}, {"date": "2006-03-31", "close": 2.00254125, "volume": 375.0}, {"date": "2006-04-03", "close": 1.73553575, "volume": 562.0}, {"date": "2006-04-04", "close": 2.136044, "volume": 13932.0}, {"date": "2006-04-07", "close": 1.802287125, "volume": 6017.0}, {"date": "2006-04-11", "close": 1.8690385, "volume": 1498.0}, {"date": "2006-04-12", "close": 2.136044, "volume": 12638.0}, {"date": "2006-04-13", "close": 1.73553575, "volume": 6891.0}, {"date": "2006-04-18", "close": 2.136044, "volume": 375.0}, {"date": "2006-04-21", "close": 1.935789875, "volume": 1536.0}, {"date": "2006-04-24", "close": 1.8690385, "volume": 2247.0}, {"date": "2006-04-26", "close": 1.935789875, "volume": 749.0}, {"date": "2006-04-27", "close": 2.00254125, "volume": 2270.0}, {"date": "2006-05-01", "close": 2.00254125, "volume": 375.0}, {"date": "2006-05-02", "close": 2.069292625, "volume": 749.0}, {"date": "2006-05-03", "close": 2.00254125, "volume": 494.0}, {"date": "2006-05-05", "close": 2.00254125, "volume": 6897.0}, {"date": "2006-05-08", "close": 2.069292625, "volume": 957.0}, {"date": "2006-05-10", "close": 1.8690385, "volume": 2247.0}, {"date": "2006-05-11", "close": 1.802287125, "volume": 1198.0}, {"date": "2006-05-16", "close": 1.802287125, "volume": 3557.0}, {"date": "2006-05-17", "close": 1.73553575, "volume": 6086.0}, {"date": "2006-05-18", "close": 1.73553575, "volume": 749.0}, {"date": "2006-05-19", "close": 1.73553575, "volume": 282.0}, {"date": "2006-05-22", "close": 1.73553575, "volume": 908.0}, {"date": "2006-05-23", "close": 1.602033, "volume": 749.0}, {"date": "2006-05-24", "close": 1.602033, "volume": 2132.0}, {"date": "2006-05-25", "close": 1.602033, "volume": 1333.0}, {"date": "2006-05-26", "close": 1.602033, "volume": 7033.0}, {"date": "2006-05-29", "close": 1.602033, "volume": 749.0}, {"date": "2006-05-30", "close": 1.602033, "volume": 6086.0}, {"date": "2006-06-01", "close": 1.46853025, "volume": 3755.0}, {"date": "2006-06-05", "close": 1.46853025, "volume": 2397.0}, {"date": "2006-06-08", "close": 1.401778875, "volume": 6554.0}, {"date": "2006-06-13", "close": 1.46853025, "volume": 3565.0}, {"date": "2006-06-14", "close": 1.3350275, "volume": 824.0}, {"date": "2006-06-15", "close": 1.3350275, "volume": 8989.0}, {"date": "2006-06-16", "close": 1.3350275, "volume": 4522.0}, {"date": "2006-06-19", "close": 1.081372275, "volume": 6835.0}, {"date": "2006-06-20", "close": 1.09472255, "volume": 17013.0}, {"date": "2006-06-21", "close": 1.1214231, "volume": 11329.0}, {"date": "2006-06-22", "close": 1.134773375, "volume": 22191.0}, {"date": "2006-06-23", "close": 1.1214231, "volume": 7490.0}, {"date": "2006-06-26", "close": 1.30832695, "volume": 7959.0}, {"date": "2006-06-28", "close": 1.134773375, "volume": 29962.0}, {"date": "2006-06-30", "close": 1.20152475, "volume": 33707.0}, {"date": "2006-07-03", "close": 1.20152475, "volume": 1124.0}, {"date": "2006-07-04", "close": 1.20152475, "volume": 7959.0}, {"date": "2006-07-07", "close": 1.161473925, "volume": 4494.0}, {"date": "2006-07-10", "close": 1.1214231, "volume": 9176.0}, {"date": "2006-07-11", "close": 1.214875025, "volume": 664.0}, {"date": "2006-07-17", "close": 1.161473925, "volume": 6976.0}, {"date": "2006-07-18", "close": 1.134773375, "volume": 6161.0}, {"date": "2006-07-19", "close": 1.1214231, "volume": 3908.0}, {"date": "2006-07-24", "close": 1.268276125, "volume": 3745.0}, {"date": "2006-07-25", "close": 1.134773375, "volume": 1498.0}, {"date": "2006-08-14", "close": 1.20152475, "volume": 1498.0}, {"date": "2006-08-15", "close": 1.268276125, "volume": 4494.0}, {"date": "2006-08-21", "close": 1.401778875, "volume": 3745.0}, {"date": "2006-08-25", "close": 1.3350275, "volume": 2622.0}, {"date": "2006-08-28", "close": 1.401778875, "volume": 94.0}, {"date": "2006-08-30", "close": 1.3350275, "volume": 11142.0}, {"date": "2006-09-06", "close": 1.3350275, "volume": 1498.0}, {"date": "2006-09-20", "close": 1.3350275, "volume": 375.0}, {"date": "2006-10-09", "close": 1.20152475, "volume": 2704.0}, {"date": "2006-10-16", "close": 1.268276125, "volume": 3745.0}, {"date": "2006-10-17", "close": 1.401778875, "volume": 15543.0}, {"date": "2006-10-18", "close": 1.3350275, "volume": 4187.0}, {"date": "2006-10-25", "close": 1.268276125, "volume": 3745.0}, {"date": "2006-10-26", "close": 1.268276125, "volume": 1498.0}, {"date": "2006-10-27", "close": 1.46853025, "volume": 9363.0}, {"date": "2006-11-01", "close": 1.46853025, "volume": 10861.0}, {"date": "2006-11-02", "close": 1.3350275, "volume": 2996.0}, {"date": "2006-11-03", "close": 1.20152475, "volume": 2996.0}, {"date": "2006-11-06", "close": 1.401778875, "volume": 449.0}, {"date": "2006-11-07", "close": 1.401778875, "volume": 2247.0}, {"date": "2006-11-08", "close": 1.46853025, "volume": 22471.0}, {"date": "2006-11-10", "close": 1.241575575, "volume": 11236.0}, {"date": "2006-11-13", "close": 1.214875025, "volume": 806.0}, {"date": "2006-11-20", "close": 1.401778875, "volume": 1498.0}, {"date": "2006-11-21", "close": 1.401778875, "volume": 749.0}, {"date": "2006-11-22", "close": 1.268276125, "volume": 468.0}, {"date": "2006-11-24", "close": 1.268276125, "volume": 225.0}, {"date": "2006-11-27", "close": 1.401778875, "volume": 1161.0}, {"date": "2006-11-30", "close": 1.20152475, "volume": 4888.0}, {"date": "2006-12-05", "close": 1.20152475, "volume": 1798.0}, {"date": "2006-12-06", "close": 1.20152475, "volume": 5693.0}, {"date": "2006-12-07", "close": 1.401778875, "volume": 3745.0}, {"date": "2006-12-08", "close": 1.3350275, "volume": 11985.0}, {"date": "2006-12-11", "close": 1.081372275, "volume": 7490.0}, {"date": "2006-12-18", "close": 1.3350275, "volume": 7041.0}, {"date": "2006-12-19", "close": 1.73553575, "volume": 25794.0}, {"date": "2006-12-20", "close": 1.802287125, "volume": 11888.0}, {"date": "2006-12-21", "close": 1.709088881, "volume": 1986.0}, {"date": "2006-12-22", "close": 1.93814203, "volume": 2724.0}, {"date": "2006-12-27", "close": 1.93814203, "volume": 7095.0}, {"date": "2006-12-28", "close": 1.497655205, "volume": 11351.0}, {"date": "2006-12-29", "close": 1.568133097, "volume": 37570.0}, {"date": "2007-01-02", "close": 1.356699421, "volume": 22731.0}, {"date": "2007-01-03", "close": 1.321460475, "volume": 14130.0}, {"date": "2007-01-04", "close": 1.321460475, "volume": 8828.0}, {"date": "2007-01-05", "close": 1.321460475, "volume": 4858.0}, {"date": "2007-01-08", "close": 1.145265745, "volume": 20205.0}, {"date": "2007-01-09", "close": 1.05716838, "volume": 18383.0}, {"date": "2007-01-10", "close": 1.05716838, "volume": 18871.0}, {"date": "2007-01-11", "close": 1.145265745, "volume": 8513.0}, {"date": "2007-01-12", "close": 1.074787853, "volume": 25018.0}, {"date": "2007-01-15", "close": 1.05716838, "volume": 59555.0}, {"date": "2007-01-16", "close": 1.05716838, "volume": 7530.0}, {"date": "2007-01-17", "close": 1.074787853, "volume": 5014.0}, {"date": "2007-01-18", "close": 1.05716838, "volume": 10202.0}, {"date": "2007-01-19", "close": 1.05716838, "volume": 26122.0}, {"date": "2007-01-22", "close": 1.05716838, "volume": 3306.0}, {"date": "2007-01-23", "close": 1.05716838, "volume": 15783.0}, {"date": "2007-01-24", "close": 1.05716838, "volume": 1314.0}, {"date": "2007-01-25", "close": 1.05716838, "volume": 2270.0}, {"date": "2007-01-29", "close": 1.05716838, "volume": 4531.0}, {"date": "2007-01-30", "close": 1.039548907, "volume": 10151.0}, {"date": "2007-01-31", "close": 1.05716838, "volume": 18226.0}, {"date": "2007-02-01", "close": 1.05716838, "volume": 8676.0}, {"date": "2007-02-02", "close": 1.05716838, "volume": 2554.0}, {"date": "2007-02-05", "close": 1.05716838, "volume": 2984.0}, {"date": "2007-02-06", "close": 1.05716838, "volume": 12791.0}, {"date": "2007-02-07", "close": 1.004309961, "volume": 76325.0}, {"date": "2007-02-08", "close": 0.916212596, "volume": 40013.0}, {"date": "2007-02-09", "close": 1.004309961, "volume": 117887.0}, {"date": "2007-02-12", "close": 1.021929434, "volume": 20696.0}, {"date": "2007-02-13", "close": 1.004309961, "volume": 26377.0}, {"date": "2007-02-14", "close": 1.039548907, "volume": 57942.0}, {"date": "2007-02-15", "close": 1.021929434, "volume": 49926.0}, {"date": "2007-02-16", "close": 0.986690488, "volume": 73591.0}, {"date": "2007-02-19", "close": 0.969071015, "volume": 31169.0}, {"date": "2007-02-20", "close": 0.969071015, "volume": 34738.0}, {"date": "2007-02-21", "close": 0.951451542, "volume": 40467.0}, {"date": "2007-02-22", "close": 0.986690488, "volume": 24308.0}, {"date": "2007-02-23", "close": 0.986690488, "volume": 18054.0}, {"date": "2007-02-26", "close": 0.986690488, "volume": 37066.0}, {"date": "2007-02-27", "close": 0.969071015, "volume": 9673.0}, {"date": "2007-02-28", "close": 0.916212596, "volume": 63708.0}, {"date": "2007-03-01", "close": 0.898593123, "volume": 65623.0}, {"date": "2007-03-02", "close": 0.898593123, "volume": 11917.0}, {"date": "2007-03-05", "close": 0.969071015, "volume": 6243.0}, {"date": "2007-03-06", "close": 1.004309961, "volume": 22986.0}, {"date": "2007-03-07", "close": 0.933832069, "volume": 6811.0}, {"date": "2007-03-08", "close": 0.898593123, "volume": 4881.0}, {"date": "2007-03-12", "close": 0.916212596, "volume": 6811.0}, {"date": "2007-03-13", "close": 0.898593123, "volume": 14189.0}, {"date": "2007-03-14", "close": 0.88097365, "volume": 29765.0}, {"date": "2007-03-15", "close": 0.898593123, "volume": 15362.0}, {"date": "2007-03-16", "close": 0.828115231, "volume": 65082.0}, {"date": "2007-03-19", "close": 0.757637339, "volume": 22520.0}, {"date": "2007-03-20", "close": 0.70477892, "volume": 25665.0}, {"date": "2007-03-21", "close": 0.651920501, "volume": 18883.0}, {"date": "2007-03-22", "close": 0.687159447, "volume": 23774.0}, {"date": "2007-03-23", "close": 0.687159447, "volume": 12057.0}, {"date": "2007-03-26", "close": 0.70477892, "volume": 13820.0}, {"date": "2007-03-27", "close": 0.722398393, "volume": 31499.0}, {"date": "2007-03-28", "close": 0.687159447, "volume": 12940.0}, {"date": "2007-03-29", "close": 0.70477892, "volume": 27101.0}, {"date": "2007-03-30", "close": 0.757637339, "volume": 39928.0}, {"date": "2007-04-02", "close": 0.828115231, "volume": 60508.0}, {"date": "2007-04-03", "close": 0.898593123, "volume": 57993.0}, {"date": "2007-04-04", "close": 0.933832069, "volume": 121891.0}, {"date": "2007-04-05", "close": 0.88097365, "volume": 37299.0}, {"date": "2007-04-10", "close": 0.88097365, "volume": 29222.0}, {"date": "2007-04-11", "close": 0.845734704, "volume": 12969.0}, {"date": "2007-04-12", "close": 0.863354177, "volume": 22349.0}, {"date": "2007-04-13", "close": 0.863354177, "volume": 38387.0}, {"date": "2007-04-16", "close": 0.863354177, "volume": 35684.0}, {"date": "2007-04-17", "close": 0.845734704, "volume": 6669.0}, {"date": "2007-04-18", "close": 0.863354177, "volume": 32548.0}, {"date": "2007-04-19", "close": 0.88097365, "volume": 39043.0}, {"date": "2007-04-20", "close": 0.898593123, "volume": 49661.0}, {"date": "2007-04-23", "close": 0.898593123, "volume": 46861.0}, {"date": "2007-04-24", "close": 0.863354177, "volume": 21390.0}, {"date": "2007-04-26", "close": 0.88097365, "volume": 4313.0}, {"date": "2007-04-27", "close": 0.933832069, "volume": 52436.0}, {"date": "2007-04-30", "close": 1.05716838, "volume": 131862.0}, {"date": "2007-05-01", "close": 1.092407326, "volume": 118409.0}, {"date": "2007-05-02", "close": 0.969071015, "volume": 72168.0}, {"date": "2007-05-03", "close": 1.145265745, "volume": 128746.0}, {"date": "2007-05-04", "close": 1.40955784, "volume": 414029.0}, {"date": "2007-05-07", "close": 1.656230462, "volume": 492089.0}, {"date": "2007-05-08", "close": 1.850044665, "volume": 379718.0}, {"date": "2007-05-09", "close": 1.58575257, "volume": 142112.0}, {"date": "2007-05-10", "close": 1.568133097, "volume": 50407.0}, {"date": "2007-05-11", "close": 1.40955784, "volume": 28921.0}, {"date": "2007-05-14", "close": 1.620991516, "volume": 118410.0}, {"date": "2007-05-15", "close": 1.709088881, "volume": 207000.0}, {"date": "2007-05-16", "close": 1.568133097, "volume": 121387.0}, {"date": "2007-05-17", "close": 1.568133097, "volume": 37639.0}, {"date": "2007-05-18", "close": 1.532894151, "volume": 65910.0}, {"date": "2007-05-21", "close": 1.497655205, "volume": 68682.0}, {"date": "2007-05-22", "close": 1.480035732, "volume": 53520.0}, {"date": "2007-05-23", "close": 1.462416259, "volume": 27205.0}, {"date": "2007-05-24", "close": 1.532894151, "volume": 43248.0}, {"date": "2007-05-25", "close": 1.515274678, "volume": 9428.0}, {"date": "2007-05-28", "close": 1.532894151, "volume": 54621.0}, {"date": "2007-05-29", "close": 1.550513624, "volume": 4684.0}, {"date": "2007-05-30", "close": 1.444796786, "volume": 76581.0}, {"date": "2007-05-31", "close": 1.850044665, "volume": 188992.0}, {"date": "2007-06-01", "close": 1.850044665, "volume": 152818.0}, {"date": "2007-06-04", "close": 2.554823585, "volume": 515314.0}, {"date": "2007-06-05", "close": 2.202434125, "volume": 219500.0}, {"date": "2007-06-06", "close": 2.46672622, "volume": 144195.0}, {"date": "2007-06-07", "close": 2.99531041, "volume": 349228.0}, {"date": "2007-06-08", "close": 2.99531041, "volume": 130118.0}, {"date": "2007-06-12", "close": 2.64292095, "volume": 130588.0}, {"date": "2007-06-13", "close": 2.81911568, "volume": 61303.0}, {"date": "2007-06-14", "close": 2.731018315, "volume": 42228.0}, {"date": "2007-06-15", "close": 2.64292095, "volume": 68725.0}, {"date": "2007-06-18", "close": 3.259602505, "volume": 218958.0}, {"date": "2007-06-19", "close": 3.17150514, "volume": 134074.0}, {"date": "2007-06-20", "close": 3.435797235, "volume": 271879.0}, {"date": "2007-06-21", "close": 3.611991965, "volume": 196747.0}, {"date": "2007-06-22", "close": 3.259602505, "volume": 162578.0}, {"date": "2007-06-25", "close": 3.083407775, "volume": 160645.0}, {"date": "2007-06-26", "close": 3.083407775, "volume": 74122.0}, {"date": "2007-06-27", "close": 2.81911568, "volume": 93222.0}, {"date": "2007-06-28", "close": 3.083407775, "volume": 55494.0}, {"date": "2007-06-29", "close": 3.083407775, "volume": 54014.0}, {"date": "2007-07-02", "close": 3.34769987, "volume": 153815.0}, {"date": "2007-07-03", "close": 2.99531041, "volume": 53507.0}, {"date": "2007-07-04", "close": 2.907213045, "volume": 52613.0}, {"date": "2007-07-05", "close": 2.99531041, "volume": 29305.0}, {"date": "2007-07-06", "close": 2.907213045, "volume": 16380.0}, {"date": "2007-07-09", "close": 2.99531041, "volume": 34436.0}, {"date": "2007-07-10", "close": 2.99531041, "volume": 40159.0}, {"date": "2007-07-11", "close": 2.99531041, "volume": 12685.0}, {"date": "2007-07-12", "close": 2.907213045, "volume": 16998.0}, {"date": "2007-07-13", "close": 2.81911568, "volume": 48905.0}, {"date": "2007-07-16", "close": 2.81911568, "volume": 24698.0}, {"date": "2007-07-17", "close": 2.907213045, "volume": 36322.0}, {"date": "2007-07-18", "close": 2.81911568, "volume": 5619.0}, {"date": "2007-07-19", "close": 2.64292095, "volume": 34346.0}, {"date": "2007-07-20", "close": 2.554823585, "volume": 108890.0}, {"date": "2007-07-23", "close": 2.554823585, "volume": 48671.0}, {"date": "2007-07-24", "close": 2.378628855, "volume": 25134.0}, {"date": "2007-07-25", "close": 2.378628855, "volume": 29802.0}, {"date": "2007-07-26", "close": 2.64292095, "volume": 60939.0}, {"date": "2007-07-27", "close": 2.378628855, "volume": 42881.0}, {"date": "2007-07-30", "close": 2.46672622, "volume": 66901.0}, {"date": "2007-07-31", "close": 2.46672622, "volume": 26326.0}, {"date": "2007-08-01", "close": 2.46672622, "volume": 33063.0}, {"date": "2007-08-02", "close": 2.29053149, "volume": 28126.0}, {"date": "2007-08-03", "close": 2.202434125, "volume": 44950.0}, {"date": "2007-08-06", "close": 2.026239395, "volume": 50273.0}, {"date": "2007-08-07", "close": 2.11433676, "volume": 28661.0}, {"date": "2007-08-08", "close": 2.11433676, "volume": 42750.0}, {"date": "2007-08-09", "close": 2.29053149, "volume": 23533.0}, {"date": "2007-08-10", "close": 2.026239395, "volume": 135376.0}, {"date": "2007-08-13", "close": 2.11433676, "volume": 62227.0}, {"date": "2007-08-14", "close": 1.93814203, "volume": 29210.0}, {"date": "2007-08-15", "close": 1.656230462, "volume": 110450.0}, {"date": "2007-08-16", "close": 1.40955784, "volume": 104779.0}, {"date": "2007-08-17", "close": 1.40955784, "volume": 65492.0}, {"date": "2007-08-20", "close": 1.58575257, "volume": 93775.0}, {"date": "2007-08-21", "close": 1.515274678, "volume": 39668.0}, {"date": "2007-08-22", "close": 1.515274678, "volume": 51606.0}, {"date": "2007-08-23", "close": 1.515274678, "volume": 32875.0}, {"date": "2007-08-24", "close": 1.568133097, "volume": 14382.0}, {"date": "2007-08-27", "close": 1.550513624, "volume": 46574.0}, {"date": "2007-08-28", "close": 1.550513624, "volume": 13843.0}, {"date": "2007-08-29", "close": 2.11433676, "volume": 421858.0}, {"date": "2007-08-30", "close": 2.378628855, "volume": 297177.0}, {"date": "2007-08-31", "close": 2.378628855, "volume": 21908.0}, {"date": "2007-09-04", "close": 2.554823585, "volume": 233176.0}, {"date": "2007-09-05", "close": 2.554823585, "volume": 119254.0}, {"date": "2007-09-06", "close": 2.378628855, "volume": 54309.0}, {"date": "2007-09-07", "close": 2.202434125, "volume": 73569.0}, {"date": "2007-09-10", "close": 2.026239395, "volume": 53066.0}, {"date": "2007-09-11", "close": 2.026239395, "volume": 28378.0}, {"date": "2007-09-12", "close": 2.202434125, "volume": 38063.0}, {"date": "2007-09-13", "close": 2.29053149, "volume": 40298.0}, {"date": "2007-09-14", "close": 2.378628855, "volume": 33509.0}, {"date": "2007-09-17", "close": 2.29053149, "volume": 17244.0}, {"date": "2007-09-18", "close": 2.202434125, "volume": 52034.0}, {"date": "2007-09-19", "close": 2.202434125, "volume": 13025.0}, {"date": "2007-09-20", "close": 1.93814203, "volume": 69118.0}, {"date": "2007-09-21", "close": 1.93814203, "volume": 58066.0}, {"date": "2007-09-24", "close": 2.026239395, "volume": 31528.0}, {"date": "2007-09-25", "close": 2.202434125, "volume": 81858.0}, {"date": "2007-09-26", "close": 2.11433676, "volume": 23497.0}, {"date": "2007-09-27", "close": 2.29053149, "volume": 44725.0}, {"date": "2007-09-28", "close": 2.202434125, "volume": 60342.0}, {"date": "2007-10-01", "close": 2.378628855, "volume": 43426.0}, {"date": "2007-10-02", "close": 2.202434125, "volume": 33915.0}, {"date": "2007-10-03", "close": 2.11433676, "volume": 26505.0}, {"date": "2007-10-04", "close": 2.11433676, "volume": 9217.0}, {"date": "2007-10-05", "close": 2.11433676, "volume": 9839.0}, {"date": "2007-10-08", "close": 2.11433676, "volume": 21520.0}, {"date": "2007-10-09", "close": 2.29053149, "volume": 15608.0}, {"date": "2007-10-10", "close": 2.202434125, "volume": 24064.0}, {"date": "2007-10-11", "close": 2.202434125, "volume": 20495.0}, {"date": "2007-10-12", "close": 2.11433676, "volume": 15239.0}, {"date": "2007-10-15", "close": 2.202434125, "volume": 26360.0}, {"date": "2007-10-16", "close": 2.202434125, "volume": 52258.0}, {"date": "2007-10-17", "close": 2.202434125, "volume": 29625.0}, {"date": "2007-10-18", "close": 2.29053149, "volume": 4704.0}, {"date": "2007-10-19", "close": 2.202434125, "volume": 13355.0}, {"date": "2007-10-22", "close": 2.202434125, "volume": 51384.0}, {"date": "2007-10-23", "close": 2.202434125, "volume": 36765.0}, {"date": "2007-10-24", "close": 2.202434125, "volume": 37616.0}, {"date": "2007-10-25", "close": 2.11433676, "volume": 13008.0}, {"date": "2007-10-26", "close": 2.11433676, "volume": 6675.0}, {"date": "2007-10-29", "close": 2.202434125, "volume": 57719.0}, {"date": "2007-10-30", "close": 2.11433676, "volume": 31338.0}, {"date": "2007-10-31", "close": 2.29053149, "volume": 14620.0}, {"date": "2007-11-01", "close": 2.378628855, "volume": 322141.0}, {"date": "2007-11-02", "close": 2.29053149, "volume": 93833.0}, {"date": "2007-11-05", "close": 2.202434125, "volume": 60876.0}, {"date": "2007-11-06", "close": 2.11433676, "volume": 32043.0}, {"date": "2007-11-07", "close": 2.202434125, "volume": 17466.0}, {"date": "2007-11-08", "close": 2.11433676, "volume": 73146.0}, {"date": "2007-11-09", "close": 2.11433676, "volume": 13536.0}, {"date": "2007-11-12", "close": 2.11433676, "volume": 13307.0}, {"date": "2007-11-13", "close": 2.026239395, "volume": 15512.0}, {"date": "2007-11-14", "close": 2.11433676, "volume": 32071.0}, {"date": "2007-11-15", "close": 2.11433676, "volume": 14897.0}, {"date": "2007-11-16", "close": 2.202434125, "volume": 28381.0}, {"date": "2007-11-19", "close": 2.202434125, "volume": 11018.0}, {"date": "2007-11-20", "close": 2.202434125, "volume": 10840.0}, {"date": "2007-11-21", "close": 2.202434125, "volume": 21871.0}, {"date": "2007-11-22", "close": 2.202434125, "volume": 44094.0}, {"date": "2007-11-23", "close": 2.11433676, "volume": 49718.0}, {"date": "2007-11-26", "close": 2.026239395, "volume": 16793.0}, {"date": "2007-11-27", "close": 2.11433676, "volume": 28923.0}, {"date": "2007-11-28", "close": 2.11433676, "volume": 17640.0}, {"date": "2007-11-29", "close": 2.11433676, "volume": 41527.0}, {"date": "2007-11-30", "close": 2.202434125, "volume": 39502.0}, {"date": "2007-12-03", "close": 2.026239395, "volume": 21419.0}, {"date": "2007-12-04", "close": 2.026239395, "volume": 39869.0}, {"date": "2007-12-05", "close": 2.11433676, "volume": 36070.0}, {"date": "2007-12-06", "close": 2.11433676, "volume": 8201.0}, {"date": "2007-12-07", "close": 2.026239395, "volume": 50772.0}, {"date": "2007-12-10", "close": 1.93814203, "volume": 41071.0}, {"date": "2007-12-11", "close": 1.93814203, "volume": 29797.0}, {"date": "2007-12-12", "close": 1.93814203, "volume": 36050.0}, {"date": "2007-12-13", "close": 2.026239395, "volume": 24307.0}, {"date": "2007-12-14", "close": 2.11433676, "volume": 14541.0}, {"date": "2007-12-17", "close": 2.026239395, "volume": 13213.0}, {"date": "2007-12-18", "close": 2.026239395, "volume": 12038.0}, {"date": "2007-12-19", "close": 1.93814203, "volume": 12900.0}, {"date": "2007-12-20", "close": 1.850044665, "volume": 17991.0}, {"date": "2007-12-21", "close": 1.93814203, "volume": 10205.0}, {"date": "2007-12-24", "close": 1.850044665, "volume": 14087.0}, {"date": "2007-12-27", "close": 1.850044665, "volume": 11657.0}, {"date": "2007-12-28", "close": 1.850044665, "volume": 15774.0}, {"date": "2007-12-31", "close": 1.93814203, "volume": 7282.0}, {"date": "2008-01-02", "close": 1.93814203, "volume": 4920.0}, {"date": "2008-01-03", "close": 1.93814203, "volume": 8583.0}, {"date": "2008-01-04", "close": 1.93814203, "volume": 5505.0}, {"date": "2008-01-07", "close": 1.850044665, "volume": 3049.0}, {"date": "2008-01-08", "close": 1.850044665, "volume": 14070.0}, {"date": "2008-01-09", "close": 1.850044665, "volume": 3687.0}, {"date": "2008-01-10", "close": 1.850044665, "volume": 12742.0}, {"date": "2008-01-11", "close": 1.850044665, "volume": 9588.0}, {"date": "2008-01-14", "close": 1.7619473, "volume": 5861.0}, {"date": "2008-01-15", "close": 1.58575257, "volume": 23327.0}, {"date": "2008-01-16", "close": 1.726708354, "volume": 35668.0}, {"date": "2008-01-17", "close": 1.709088881, "volume": 32325.0}, {"date": "2008-01-18", "close": 1.7619473, "volume": 23897.0}, {"date": "2008-01-21", "close": 1.744327827, "volume": 4032.0}, {"date": "2008-01-22", "close": 1.427177313, "volume": 41446.0}, {"date": "2008-01-23", "close": 1.515274678, "volume": 21578.0}, {"date": "2008-01-24", "close": 1.603372043, "volume": 26357.0}, {"date": "2008-01-25", "close": 1.709088881, "volume": 23167.0}, {"date": "2008-01-29", "close": 1.620991516, "volume": 2270.0}, {"date": "2008-01-30", "close": 1.709088881, "volume": 8992.0}, {"date": "2008-01-31", "close": 1.58575257, "volume": 10894.0}, {"date": "2008-02-01", "close": 1.620991516, "volume": 3446.0}, {"date": "2008-02-04", "close": 1.744327827, "volume": 11090.0}, {"date": "2008-02-05", "close": 1.744327827, "volume": 4313.0}, {"date": "2008-02-06", "close": 1.620991516, "volume": 4540.0}, {"date": "2008-02-07", "close": 1.638610989, "volume": 12846.0}, {"date": "2008-02-08", "close": 1.744327827, "volume": 5422.0}, {"date": "2008-02-11", "close": 1.7619473, "volume": 26278.0}, {"date": "2008-02-12", "close": 1.709088881, "volume": 6275.0}, {"date": "2008-02-13", "close": 1.7619473, "volume": 17254.0}, {"date": "2008-02-14", "close": 1.7619473, "volume": 1419.0}, {"date": "2008-02-15", "close": 1.850044665, "volume": 5181.0}, {"date": "2008-02-18", "close": 1.709088881, "volume": 8400.0}, {"date": "2008-02-19", "close": 1.850044665, "volume": 21397.0}, {"date": "2008-02-20", "close": 1.850044665, "volume": 341.0}, {"date": "2008-02-21", "close": 1.726708354, "volume": 9614.0}, {"date": "2008-02-22", "close": 1.7619473, "volume": 8939.0}, {"date": "2008-02-25", "close": 1.7619473, "volume": 5794.0}, {"date": "2008-02-26", "close": 1.673849935, "volume": 17560.0}, {"date": "2008-02-27", "close": 1.7619473, "volume": 16441.0}, {"date": "2008-02-29", "close": 1.7619473, "volume": 880.0}, {"date": "2008-03-03", "close": 1.7619473, "volume": 4257.0}, {"date": "2008-03-04", "close": 1.744327827, "volume": 13076.0}, {"date": "2008-03-05", "close": 1.744327827, "volume": 9240.0}, {"date": "2008-03-06", "close": 1.726708354, "volume": 2923.0}, {"date": "2008-03-07", "close": 1.638610989, "volume": 8056.0}, {"date": "2008-03-10", "close": 1.515274678, "volume": 34976.0}, {"date": "2008-03-11", "close": 1.374318894, "volume": 52642.0}, {"date": "2008-03-12", "close": 1.550513624, "volume": 44536.0}, {"date": "2008-03-13", "close": 1.550513624, "volume": 4750.0}, {"date": "2008-03-14", "close": 1.709088881, "volume": 7651.0}, {"date": "2008-03-17", "close": 1.673849935, "volume": 9421.0}, {"date": "2008-03-18", "close": 1.374318894, "volume": 56017.0}, {"date": "2008-03-19", "close": 1.40955784, "volume": 11351.0}, {"date": "2008-03-20", "close": 1.40955784, "volume": 18836.0}, {"date": "2008-03-25", "close": 1.620991516, "volume": 18006.0}, {"date": "2008-03-26", "close": 1.58575257, "volume": 6653.0}, {"date": "2008-03-27", "close": 1.58575257, "volume": 5399.0}, {"date": "2008-03-28", "close": 1.656230462, "volume": 5176.0}, {"date": "2008-03-31", "close": 1.603372043, "volume": 5392.0}, {"date": "2008-04-01", "close": 1.603372043, "volume": 4824.0}, {"date": "2008-04-02", "close": 1.603372043, "volume": 5165.0}, {"date": "2008-04-03", "close": 1.726708354, "volume": 35543.0}, {"date": "2008-04-04", "close": 1.744327827, "volume": 15740.0}, {"date": "2008-04-07", "close": 1.93814203, "volume": 24238.0}, {"date": "2008-04-08", "close": 1.850044665, "volume": 10687.0}, {"date": "2008-04-09", "close": 1.7619473, "volume": 7426.0}, {"date": "2008-04-10", "close": 1.744327827, "volume": 7469.0}, {"date": "2008-04-11", "close": 1.850044665, "volume": 60274.0}, {"date": "2008-04-14", "close": 1.7619473, "volume": 3405.0}, {"date": "2008-04-15", "close": 1.673849935, "volume": 7931.0}, {"date": "2008-04-16", "close": 1.673849935, "volume": 2270.0}, {"date": "2008-04-17", "close": 1.7619473, "volume": 30180.0}, {"date": "2008-04-21", "close": 1.58575257, "volume": 25928.0}, {"date": "2008-04-22", "close": 1.744327827, "volume": 7208.0}, {"date": "2008-04-23", "close": 1.7619473, "volume": 10939.0}, {"date": "2008-04-24", "close": 1.673849935, "volume": 2308.0}, {"date": "2008-04-28", "close": 1.58575257, "volume": 8513.0}, {"date": "2008-04-29", "close": 1.673849935, "volume": 17651.0}, {"date": "2008-04-30", "close": 1.568133097, "volume": 25198.0}, {"date": "2008-05-01", "close": 1.568133097, "volume": 5676.0}, {"date": "2008-05-02", "close": 1.638610989, "volume": 7719.0}, {"date": "2008-05-05", "close": 1.673849935, "volume": 18060.0}, {"date": "2008-05-06", "close": 1.603372043, "volume": 14007.0}, {"date": "2008-05-07", "close": 1.58575257, "volume": 24830.0}, {"date": "2008-05-08", "close": 1.656230462, "volume": 22752.0}, {"date": "2008-05-09", "close": 1.673849935, "volume": 15675.0}, {"date": "2008-05-12", "close": 1.603372043, "volume": 8874.0}, {"date": "2008-05-13", "close": 1.638610989, "volume": 12279.0}, {"date": "2008-05-14", "close": 1.638610989, "volume": 5676.0}, {"date": "2008-05-15", "close": 1.638610989, "volume": 8899.0}, {"date": "2008-05-16", "close": 1.550513624, "volume": 25483.0}, {"date": "2008-05-19", "close": 1.638610989, "volume": 20631.0}, {"date": "2008-05-20", "close": 1.620991516, "volume": 12288.0}, {"date": "2008-05-21", "close": 1.638610989, "volume": 6079.0}, {"date": "2008-05-22", "close": 1.638610989, "volume": 3673.0}, {"date": "2008-05-23", "close": 1.726708354, "volume": 23617.0}, {"date": "2008-05-26", "close": 1.7619473, "volume": 7736.0}, {"date": "2008-05-27", "close": 1.93814203, "volume": 75815.0}, {"date": "2008-05-28", "close": 1.7619473, "volume": 31151.0}, {"date": "2008-05-29", "close": 1.7619473, "volume": 31063.0}, {"date": "2008-05-30", "close": 1.850044665, "volume": 19581.0}, {"date": "2008-06-02", "close": 1.673849935, "volume": 11998.0}, {"date": "2008-06-03", "close": 1.673849935, "volume": 6601.0}, {"date": "2008-06-04", "close": 1.638610989, "volume": 11294.0}, {"date": "2008-06-05", "close": 1.709088881, "volume": 23749.0}, {"date": "2008-06-06", "close": 1.656230462, "volume": 34435.0}, {"date": "2008-06-10", "close": 1.620991516, "volume": 17327.0}, {"date": "2008-06-11", "close": 1.7619473, "volume": 112586.0}, {"date": "2008-06-12", "close": 1.744327827, "volume": 74004.0}, {"date": "2008-06-13", "close": 1.638610989, "volume": 7690.0}, {"date": "2008-06-16", "close": 1.58575257, "volume": 69852.0}, {"date": "2008-06-17", "close": 1.58575257, "volume": 16771.0}, {"date": "2008-06-18", "close": 1.744327827, "volume": 13817.0}, {"date": "2008-06-19", "close": 1.603372043, "volume": 25203.0}, {"date": "2008-06-20", "close": 1.691469408, "volume": 17988.0}, {"date": "2008-06-23", "close": 1.638610989, "volume": 11296.0}, {"date": "2008-06-24", "close": 1.620991516, "volume": 6884.0}, {"date": "2008-06-25", "close": 1.532894151, "volume": 20843.0}, {"date": "2008-06-26", "close": 1.58575257, "volume": 8131.0}, {"date": "2008-06-27", "close": 1.568133097, "volume": 10542.0}, {"date": "2008-06-30", "close": 1.444796786, "volume": 39497.0}, {"date": "2008-07-01", "close": 1.550513624, "volume": 22475.0}, {"date": "2008-07-02", "close": 1.497655205, "volume": 23687.0}, {"date": "2008-07-03", "close": 1.58575257, "volume": 22853.0}, {"date": "2008-07-04", "close": 1.568133097, "volume": 55709.0}, {"date": "2008-07-07", "close": 1.620991516, "volume": 2497.0}, {"date": "2008-07-08", "close": 1.58575257, "volume": 4540.0}, {"date": "2008-07-09", "close": 1.568133097, "volume": 24722.0}, {"date": "2008-07-10", "close": 1.568133097, "volume": 7804.0}, {"date": "2008-07-11", "close": 1.620991516, "volume": 18131.0}, {"date": "2008-07-14", "close": 1.58575257, "volume": 6527.0}, {"date": "2008-07-15", "close": 1.58575257, "volume": 1163.0}, {"date": "2008-07-16", "close": 1.58575257, "volume": 7378.0}, {"date": "2008-07-17", "close": 1.58575257, "volume": 11412.0}, {"date": "2008-07-18", "close": 1.532894151, "volume": 2932.0}, {"date": "2008-07-21", "close": 1.497655205, "volume": 19694.0}, {"date": "2008-07-22", "close": 1.568133097, "volume": 1988.0}, {"date": "2008-07-23", "close": 1.427177313, "volume": 12113.0}, {"date": "2008-07-24", "close": 1.427177313, "volume": 515.0}, {"date": "2008-07-25", "close": 1.550513624, "volume": 2562.0}, {"date": "2008-07-28", "close": 1.550513624, "volume": 352.0}, {"date": "2008-07-29", "close": 1.515274678, "volume": 1703.0}, {"date": "2008-07-30", "close": 1.40955784, "volume": 6314.0}, {"date": "2008-07-31", "close": 1.40955784, "volume": 10238.0}, {"date": "2008-08-01", "close": 1.40955784, "volume": 10893.0}, {"date": "2008-08-04", "close": 1.497655205, "volume": 31223.0}, {"date": "2008-08-05", "close": 1.462416259, "volume": 19699.0}, {"date": "2008-08-06", "close": 1.497655205, "volume": 11356.0}, {"date": "2008-08-07", "close": 1.58575257, "volume": 335.0}, {"date": "2008-08-08", "close": 1.40955784, "volume": 1986.0}, {"date": "2008-08-11", "close": 1.497655205, "volume": 8150.0}, {"date": "2008-08-12", "close": 1.40955784, "volume": 8273.0}, {"date": "2008-08-13", "close": 1.40955784, "volume": 790.0}, {"date": "2008-08-14", "close": 1.40955784, "volume": 1065.0}, {"date": "2008-08-15", "close": 1.40955784, "volume": 1986.0}, {"date": "2008-08-19", "close": 1.321460475, "volume": 30253.0}, {"date": "2008-08-20", "close": 1.339079948, "volume": 11158.0}, {"date": "2008-08-21", "close": 1.40955784, "volume": 6101.0}, {"date": "2008-08-22", "close": 1.40955784, "volume": 2093.0}, {"date": "2008-08-25", "close": 1.497655205, "volume": 7378.0}, {"date": "2008-08-26", "close": 1.497655205, "volume": 1419.0}, {"date": "2008-08-27", "close": 1.497655205, "volume": 4540.0}, {"date": "2008-08-29", "close": 1.391938367, "volume": 10973.0}, {"date": "2008-09-01", "close": 1.391938367, "volume": 851.0}, {"date": "2008-09-02", "close": 1.40955784, "volume": 5676.0}, {"date": "2008-09-03", "close": 1.462416259, "volume": 20151.0}, {"date": "2008-09-04", "close": 1.40955784, "volume": 4484.0}, {"date": "2008-09-05", "close": 1.339079948, "volume": 11530.0}, {"date": "2008-09-08", "close": 1.40955784, "volume": 2526.0}, {"date": "2008-09-09", "close": 1.40955784, "volume": 993.0}, {"date": "2008-09-10", "close": 1.321460475, "volume": 14189.0}, {"date": "2008-09-11", "close": 1.356699421, "volume": 10759.0}, {"date": "2008-09-15", "close": 1.23336311, "volume": 7646.0}, {"date": "2008-09-16", "close": 1.05716838, "volume": 6934.0}, {"date": "2008-09-17", "close": 1.23336311, "volume": 6044.0}, {"date": "2008-09-18", "close": 0.969071015, "volume": 20753.0}, {"date": "2008-09-19", "close": 1.162885218, "volume": 11973.0}, {"date": "2008-09-22", "close": 1.215743637, "volume": 8201.0}, {"date": "2008-09-23", "close": 1.215743637, "volume": 182.0}, {"date": "2008-09-24", "close": 1.198124164, "volume": 9133.0}, {"date": "2008-09-25", "close": 1.145265745, "volume": 6994.0}, {"date": "2008-09-26", "close": 1.145265745, "volume": 5879.0}, {"date": "2008-09-29", "close": 1.074787853, "volume": 3933.0}, {"date": "2008-09-30", "close": 1.074787853, "volume": 3263.0}, {"date": "2008-10-01", "close": 0.969071015, "volume": 16207.0}, {"date": "2008-10-02", "close": 1.110026799, "volume": 6101.0}, {"date": "2008-10-03", "close": 1.110026799, "volume": 965.0}, {"date": "2008-10-06", "close": 0.969071015, "volume": 12032.0}, {"date": "2008-10-07", "close": 0.88097365, "volume": 28302.0}, {"date": "2008-10-08", "close": 0.634301028, "volume": 20070.0}, {"date": "2008-10-09", "close": 0.88097365, "volume": 6811.0}, {"date": "2008-10-10", "close": 0.70477892, "volume": 28958.0}, {"date": "2008-10-13", "close": 1.110026799, "volume": 15125.0}, {"date": "2008-10-14", "close": 0.969071015, "volume": 3405.0}, {"date": "2008-10-15", "close": 0.88097365, "volume": 7719.0}, {"date": "2008-10-17", "close": 0.687159447, "volume": 18446.0}, {"date": "2008-10-20", "close": 0.70477892, "volume": 23985.0}, {"date": "2008-10-21", "close": 0.687159447, "volume": 9870.0}, {"date": "2008-10-22", "close": 0.669539974, "volume": 34136.0}, {"date": "2008-10-23", "close": 0.669539974, "volume": 2270.0}, {"date": "2008-10-24", "close": 0.792876285, "volume": 12373.0}, {"date": "2008-10-27", "close": 0.828115231, "volume": 15366.0}, {"date": "2008-10-28", "close": 0.722398393, "volume": 8289.0}, {"date": "2008-10-29", "close": 0.792876285, "volume": 2923.0}, {"date": "2008-10-30", "close": 0.828115231, "volume": 19379.0}, {"date": "2008-10-31", "close": 0.792876285, "volume": 4555.0}, {"date": "2008-11-04", "close": 0.792876285, "volume": 10217.0}, {"date": "2008-11-05", "close": 0.88097365, "volume": 6195.0}, {"date": "2008-11-06", "close": 0.792876285, "volume": 10443.0}, {"date": "2008-11-07", "close": 0.722398393, "volume": 8584.0}, {"date": "2008-11-11", "close": 0.757637339, "volume": 6888.0}, {"date": "2008-11-12", "close": 0.740017866, "volume": 3167.0}, {"date": "2008-11-13", "close": 0.757637339, "volume": 4716.0}, {"date": "2008-11-14", "close": 0.757637339, "volume": 14864.0}, {"date": "2008-11-17", "close": 0.669539974, "volume": 8513.0}, {"date": "2008-11-19", "close": 0.669539974, "volume": 4441.0}, {"date": "2008-11-20", "close": 0.687159447, "volume": 2355.0}, {"date": "2008-11-21", "close": 0.634301028, "volume": 5012.0}, {"date": "2008-11-25", "close": 0.775256812, "volume": 1829.0}, {"date": "2008-11-26", "close": 0.757637339, "volume": 452.0}, {"date": "2008-11-27", "close": 0.740017866, "volume": 8003.0}, {"date": "2008-11-28", "close": 0.70477892, "volume": 2781.0}, {"date": "2008-12-01", "close": 0.70477892, "volume": 7094.0}, {"date": "2008-12-02", "close": 0.687159447, "volume": 10159.0}, {"date": "2008-12-03", "close": 0.70477892, "volume": 6924.0}, {"date": "2008-12-04", "close": 0.616681555, "volume": 16646.0}, {"date": "2008-12-09", "close": 0.616681555, "volume": 8570.0}, {"date": "2008-12-11", "close": 0.651920501, "volume": 7023.0}, {"date": "2008-12-12", "close": 0.634301028, "volume": 8513.0}, {"date": "2008-12-15", "close": 0.722398393, "volume": 9478.0}, {"date": "2008-12-16", "close": 0.740017866, "volume": 1135.0}, {"date": "2008-12-17", "close": 0.757637339, "volume": 4257.0}, {"date": "2008-12-18", "close": 0.845734704, "volume": 11739.0}, {"date": "2008-12-19", "close": 0.88097365, "volume": 2591.0}, {"date": "2008-12-22", "close": 0.898593123, "volume": 2236.0}, {"date": "2008-12-23", "close": 0.757637339, "volume": 1169.0}, {"date": "2008-12-24", "close": 0.898593123, "volume": 2838.0}, {"date": "2008-12-29", "close": 0.792876285, "volume": 2100.0}, {"date": "2008-12-30", "close": 0.88097365, "volume": 681.0}, {"date": "2009-01-02", "close": 0.88097365, "volume": 871.0}, {"date": "2009-01-06", "close": 0.88097365, "volume": 1419.0}, {"date": "2009-01-07", "close": 0.88097365, "volume": 530.0}, {"date": "2009-01-09", "close": 0.792876285, "volume": 2282.0}, {"date": "2009-01-12", "close": 0.792876285, "volume": 1163.0}, {"date": "2009-01-13", "close": 0.969071015, "volume": 9223.0}, {"date": "2009-01-14", "close": 1.074787853, "volume": 2851.0}, {"date": "2009-01-15", "close": 1.05716838, "volume": 2668.0}, {"date": "2009-01-19", "close": 0.933832069, "volume": 3141.0}, {"date": "2009-01-20", "close": 1.021929434, "volume": 1327.0}, {"date": "2009-01-23", "close": 0.933832069, "volume": 2650.0}, {"date": "2009-01-27", "close": 0.933832069, "volume": 3235.0}, {"date": "2009-01-28", "close": 1.162885218, "volume": 22702.0}, {"date": "2009-01-29", "close": 1.180504691, "volume": 9615.0}, {"date": "2009-01-30", "close": 1.145265745, "volume": 12146.0}, {"date": "2009-02-02", "close": 1.127646272, "volume": 568.0}, {"date": "2009-02-04", "close": 1.05716838, "volume": 3405.0}, {"date": "2009-02-05", "close": 1.004309961, "volume": 3292.0}, {"date": "2009-02-06", "close": 0.986690488, "volume": 12517.0}, {"date": "2009-02-09", "close": 0.828115231, "volume": 11529.0}, {"date": "2009-02-12", "close": 0.792876285, "volume": 4597.0}, {"date": "2009-02-13", "close": 0.740017866, "volume": 8319.0}, {"date": "2009-02-16", "close": 0.88097365, "volume": 568.0}, {"date": "2009-02-17", "close": 0.775256812, "volume": 2951.0}, {"date": "2009-02-18", "close": 0.757637339, "volume": 5602.0}, {"date": "2009-02-20", "close": 0.969071015, "volume": 1986.0}, {"date": "2009-02-23", "close": 0.969071015, "volume": 1419.0}, {"date": "2009-02-24", "close": 0.88097365, "volume": 1098.0}, {"date": "2009-02-25", "close": 0.757637339, "volume": 3017.0}, {"date": "2009-02-26", "close": 0.775256812, "volume": 568.0}, {"date": "2009-03-03", "close": 0.828115231, "volume": 1247.0}, {"date": "2009-03-05", "close": 0.828115231, "volume": 3649.0}, {"date": "2009-03-10", "close": 0.775256812, "volume": 8023.0}, {"date": "2009-03-11", "close": 0.740017866, "volume": 11416.0}, {"date": "2009-03-12", "close": 0.740017866, "volume": 1135.0}, {"date": "2009-03-13", "close": 0.722398393, "volume": 4455.0}, {"date": "2009-03-17", "close": 0.792876285, "volume": 3122.0}, {"date": "2009-03-18", "close": 0.792876285, "volume": 840.0}, {"date": "2009-03-19", "close": 0.810495758, "volume": 6016.0}, {"date": "2009-03-20", "close": 0.792876285, "volume": 5676.0}, {"date": "2009-03-23", "close": 0.722398393, "volume": 5800.0}, {"date": "2009-03-24", "close": 0.70477892, "volume": 8918.0}, {"date": "2009-03-25", "close": 0.740017866, "volume": 6834.0}, {"date": "2009-03-26", "close": 0.740017866, "volume": 2554.0}, {"date": "2009-03-27", "close": 0.70477892, "volume": 596.0}, {"date": "2009-03-30", "close": 0.792876285, "volume": 8875.0}, {"date": "2009-03-31", "close": 0.828115231, "volume": 5732.0}, {"date": "2009-04-01", "close": 0.845734704, "volume": 7946.0}, {"date": "2009-04-02", "close": 0.88097365, "volume": 681.0}, {"date": "2009-04-03", "close": 0.863354177, "volume": 284.0}, {"date": "2009-04-06", "close": 0.863354177, "volume": 579.0}, {"date": "2009-04-07", "close": 0.898593123, "volume": 11320.0}, {"date": "2009-04-09", "close": 0.88097365, "volume": 1135.0}, {"date": "2009-04-14", "close": 0.863354177, "volume": 3009.0}, {"date": "2009-04-15", "close": 0.845734704, "volume": 1871.0}, {"date": "2009-04-16", "close": 0.845734704, "volume": 3405.0}, {"date": "2009-04-17", "close": 0.845734704, "volume": 3349.0}, {"date": "2009-04-20", "close": 0.898593123, "volume": 11238.0}, {"date": "2009-04-21", "close": 0.828115231, "volume": 3776.0}, {"date": "2009-04-24", "close": 0.845734704, "volume": 5136.0}, {"date": "2009-04-27", "close": 0.828115231, "volume": 3973.0}, {"date": "2009-04-29", "close": 0.792876285, "volume": 3145.0}, {"date": "2009-05-01", "close": 0.88097365, "volume": 5676.0}, {"date": "2009-05-04", "close": 0.845734704, "volume": 7017.0}, {"date": "2009-05-05", "close": 0.88097365, "volume": 1703.0}, {"date": "2009-05-06", "close": 0.88097365, "volume": 851.0}, {"date": "2009-05-07", "close": 0.828115231, "volume": 1739.0}, {"date": "2009-05-11", "close": 0.845734704, "volume": 1135.0}, {"date": "2009-05-12", "close": 0.863354177, "volume": 6845.0}, {"date": "2009-05-13", "close": 0.863354177, "volume": 9082.0}, {"date": "2009-05-14", "close": 0.88097365, "volume": 9932.0}, {"date": "2009-05-15", "close": 0.933832069, "volume": 32613.0}, {"date": "2009-05-18", "close": 0.88097365, "volume": 13706.0}, {"date": "2009-05-19", "close": 0.88097365, "volume": 21278.0}, {"date": "2009-05-20", "close": 0.88097365, "volume": 119.0}, {"date": "2009-05-21", "close": 0.88097365, "volume": 2611.0}, {"date": "2009-05-22", "close": 0.88097365, "volume": 15534.0}, {"date": "2009-05-25", "close": 0.845734704, "volume": 6033.0}, {"date": "2009-05-26", "close": 0.845734704, "volume": 1476.0}, {"date": "2009-05-27", "close": 0.845734704, "volume": 4540.0}, {"date": "2009-05-28", "close": 0.792876285, "volume": 19274.0}, {"date": "2009-06-01", "close": 0.951451542, "volume": 568.0}, {"date": "2009-06-03", "close": 0.898593123, "volume": 3405.0}, {"date": "2009-06-04", "close": 0.810495758, "volume": 2838.0}, {"date": "2009-06-05", "close": 0.933832069, "volume": 9109.0}, {"date": "2009-06-09", "close": 0.88097365, "volume": 1986.0}, {"date": "2009-06-10", "close": 0.863354177, "volume": 312.0}, {"date": "2009-06-11", "close": 0.863354177, "volume": 1812.0}, {"date": "2009-06-12", "close": 0.810495758, "volume": 7142.0}, {"date": "2009-06-15", "close": 0.863354177, "volume": 4404.0}, {"date": "2009-06-17", "close": 0.863354177, "volume": 4765.0}, {"date": "2009-06-18", "close": 0.810495758, "volume": 2838.0}, {"date": "2009-06-19", "close": 0.828115231, "volume": 2270.0}, {"date": "2009-06-22", "close": 0.810495758, "volume": 8173.0}, {"date": "2009-06-23", "close": 0.810495758, "volume": 7314.0}, {"date": "2009-06-24", "close": 0.792876285, "volume": 5108.0}, {"date": "2009-06-25", "close": 0.792876285, "volume": 3803.0}, {"date": "2009-06-26", "close": 0.740017866, "volume": 14285.0}, {"date": "2009-06-29", "close": 0.722398393, "volume": 7804.0}, {"date": "2009-06-30", "close": 0.70477892, "volume": 16885.0}, {"date": "2009-07-02", "close": 0.986690488, "volume": 225524.0}, {"date": "2009-07-03", "close": 0.916212596, "volume": 164825.0}, {"date": "2009-07-06", "close": 1.039548907, "volume": 26391.0}, {"date": "2009-07-07", "close": 1.110026799, "volume": 13118.0}, {"date": "2009-07-08", "close": 0.986690488, "volume": 38394.0}, {"date": "2009-07-09", "close": 1.05716838, "volume": 8230.0}, {"date": "2009-07-10", "close": 1.05716838, "volume": 49536.0}, {"date": "2009-07-13", "close": 1.127646272, "volume": 4881.0}, {"date": "2009-07-14", "close": 1.127646272, "volume": 9434.0}, {"date": "2009-07-15", "close": 1.05716838, "volume": 9138.0}, {"date": "2009-07-17", "close": 1.039548907, "volume": 2218.0}, {"date": "2009-07-20", "close": 1.127646272, "volume": 6357.0}, {"date": "2009-07-22", "close": 1.127646272, "volume": 1328.0}, {"date": "2009-07-23", "close": 1.004309961, "volume": 3405.0}, {"date": "2009-07-24", "close": 1.110026799, "volume": 4915.0}, {"date": "2009-07-27", "close": 1.004309961, "volume": 20290.0}, {"date": "2009-07-28", "close": 1.110026799, "volume": 88260.0}, {"date": "2009-07-29", "close": 1.127646272, "volume": 24907.0}, {"date": "2009-07-30", "close": 1.074787853, "volume": 2081.0}, {"date": "2009-07-31", "close": 1.074787853, "volume": 5846.0}, {"date": "2009-08-03", "close": 1.127646272, "volume": 8831.0}, {"date": "2009-08-04", "close": 1.110026799, "volume": 6668.0}, {"date": "2009-08-05", "close": 1.110026799, "volume": 5619.0}, {"date": "2009-08-06", "close": 1.074787853, "volume": 13054.0}, {"date": "2009-08-07", "close": 1.074787853, "volume": 3973.0}, {"date": "2009-08-10", "close": 1.092407326, "volume": 11919.0}, {"date": "2009-08-11", "close": 1.110026799, "volume": 6927.0}, {"date": "2009-08-12", "close": 1.074787853, "volume": 568.0}, {"date": "2009-08-13", "close": 1.05716838, "volume": 16459.0}, {"date": "2009-08-14", "close": 1.145265745, "volume": 40625.0}, {"date": "2009-08-17", "close": 1.215743637, "volume": 34394.0}, {"date": "2009-08-18", "close": 1.127646272, "volume": 5221.0}, {"date": "2009-08-19", "close": 1.198124164, "volume": 4478.0}, {"date": "2009-08-20", "close": 1.198124164, "volume": 106.0}, {"date": "2009-08-21", "close": 1.339079948, "volume": 57864.0}, {"date": "2009-08-24", "close": 1.462416259, "volume": 60527.0}, {"date": "2009-08-25", "close": 1.497655205, "volume": 64536.0}, {"date": "2009-08-26", "close": 1.40955784, "volume": 43573.0}, {"date": "2009-08-27", "close": 1.321460475, "volume": 33996.0}, {"date": "2009-08-28", "close": 1.321460475, "volume": 8911.0}, {"date": "2009-08-31", "close": 1.250982583, "volume": 15967.0}, {"date": "2009-09-01", "close": 1.321460475, "volume": 11351.0}, {"date": "2009-09-02", "close": 1.356699421, "volume": 16573.0}, {"date": "2009-09-03", "close": 1.321460475, "volume": 37410.0}, {"date": "2009-09-04", "close": 1.321460475, "volume": 10755.0}, {"date": "2009-09-07", "close": 1.268602056, "volume": 9143.0}, {"date": "2009-09-08", "close": 1.250982583, "volume": 6073.0}, {"date": "2009-09-09", "close": 1.198124164, "volume": 7258.0}, {"date": "2009-09-10", "close": 1.162885218, "volume": 16417.0}, {"date": "2009-09-11", "close": 1.198124164, "volume": 33202.0}, {"date": "2009-09-14", "close": 1.180504691, "volume": 31111.0}, {"date": "2009-09-15", "close": 1.127646272, "volume": 4370.0}, {"date": "2009-09-16", "close": 1.180504691, "volume": 8116.0}, {"date": "2009-09-17", "close": 1.23336311, "volume": 3281.0}, {"date": "2009-09-18", "close": 1.215743637, "volume": 6560.0}, {"date": "2009-09-21", "close": 1.215743637, "volume": 21817.0}, {"date": "2009-09-22", "close": 1.162885218, "volume": 41203.0}, {"date": "2009-09-23", "close": 1.127646272, "volume": 6300.0}, {"date": "2009-09-24", "close": 1.092407326, "volume": 9648.0}, {"date": "2009-09-25", "close": 1.074787853, "volume": 37123.0}, {"date": "2009-09-28", "close": 1.021929434, "volume": 35395.0}, {"date": "2009-09-29", "close": 1.039548907, "volume": 17878.0}, {"date": "2009-10-01", "close": 1.039548907, "volume": 2582.0}, {"date": "2009-10-02", "close": 1.039548907, "volume": 29420.0}, {"date": "2009-10-05", "close": 1.039548907, "volume": 2838.0}, {"date": "2009-10-08", "close": 1.021929434, "volume": 9109.0}, {"date": "2009-10-09", "close": 1.004309961, "volume": 13175.0}, {"date": "2009-10-12", "close": 1.004309961, "volume": 997.0}, {"date": "2009-10-13", "close": 0.986690488, "volume": 8513.0}, {"date": "2009-10-14", "close": 1.021929434, "volume": 86139.0}, {"date": "2009-10-15", "close": 1.074787853, "volume": 26621.0}, {"date": "2009-10-16", "close": 1.110026799, "volume": 6016.0}, {"date": "2009-10-19", "close": 1.074787853, "volume": 22331.0}, {"date": "2009-10-20", "close": 1.05716838, "volume": 10811.0}, {"date": "2009-10-21", "close": 1.127646272, "volume": 22028.0}, {"date": "2009-10-22", "close": 1.127646272, "volume": 2792.0}, {"date": "2009-10-23", "close": 1.110026799, "volume": 7302.0}, {"date": "2009-10-26", "close": 1.092407326, "volume": 12742.0}, {"date": "2009-10-27", "close": 1.074787853, "volume": 17991.0}, {"date": "2009-10-29", "close": 1.039548907, "volume": 38257.0}, {"date": "2009-10-30", "close": 1.074787853, "volume": 23285.0}, {"date": "2009-11-02", "close": 1.05716838, "volume": 4580.0}, {"date": "2009-11-03", "close": 1.092407326, "volume": 18259.0}, {"date": "2009-11-04", "close": 1.092407326, "volume": 5392.0}, {"date": "2009-11-05", "close": 0.969071015, "volume": 3235.0}, {"date": "2009-11-06", "close": 1.021929434, "volume": 12350.0}, {"date": "2009-11-09", "close": 1.05716838, "volume": 17305.0}, {"date": "2009-11-10", "close": 1.127646272, "volume": 24321.0}, {"date": "2009-11-11", "close": 1.127646272, "volume": 10542.0}, {"date": "2009-11-12", "close": 1.074787853, "volume": 653.0}, {"date": "2009-11-13", "close": 1.05716838, "volume": 2946.0}, {"date": "2009-11-16", "close": 1.05716838, "volume": 6839.0}, {"date": "2009-11-17", "close": 1.092407326, "volume": 19536.0}, {"date": "2009-11-18", "close": 1.092407326, "volume": 5704.0}, {"date": "2009-11-19", "close": 1.092407326, "volume": 2015.0}, {"date": "2009-11-20", "close": 1.110026799, "volume": 1527.0}, {"date": "2009-11-23", "close": 1.110026799, "volume": 20120.0}, {"date": "2009-11-24", "close": 1.127646272, "volume": 7685.0}, {"date": "2009-11-25", "close": 1.092407326, "volume": 6924.0}, {"date": "2009-11-26", "close": 1.092407326, "volume": 460.0}, {"date": "2009-11-27", "close": 1.092407326, "volume": 9507.0}, {"date": "2009-11-30", "close": 1.05716838, "volume": 11549.0}, {"date": "2009-12-01", "close": 1.05716838, "volume": 2072.0}, {"date": "2009-12-02", "close": 1.05716838, "volume": 2299.0}, {"date": "2009-12-03", "close": 1.05716838, "volume": 8542.0}, {"date": "2009-12-07", "close": 1.004309961, "volume": 3604.0}, {"date": "2009-12-08", "close": 0.986690488, "volume": 11351.0}, {"date": "2009-12-10", "close": 0.951451542, "volume": 15352.0}, {"date": "2009-12-11", "close": 1.05716838, "volume": 43049.0}, {"date": "2009-12-14", "close": 1.110026799, "volume": 111588.0}, {"date": "2009-12-15", "close": 1.092407326, "volume": 37412.0}, {"date": "2009-12-16", "close": 1.021929434, "volume": 5676.0}, {"date": "2009-12-17", "close": 0.986690488, "volume": 8382.0}, {"date": "2009-12-18", "close": 0.969071015, "volume": 14532.0}, {"date": "2009-12-21", "close": 1.074787853, "volume": 3405.0}, {"date": "2009-12-22", "close": 0.986690488, "volume": 5427.0}, {"date": "2009-12-23", "close": 0.951451542, "volume": 26051.0}, {"date": "2009-12-24", "close": 0.951451542, "volume": 2838.0}, {"date": "2009-12-29", "close": 0.951451542, "volume": 5159.0}, {"date": "2009-12-30", "close": 0.951451542, "volume": 2219.0}, {"date": "2009-12-31", "close": 0.951451542, "volume": 2838.0}, {"date": "2010-01-04", "close": 0.933832069, "volume": 9251.0}, {"date": "2010-01-05", "close": 0.933832069, "volume": 2951.0}, {"date": "2010-01-06", "close": 0.933832069, "volume": 2043.0}, {"date": "2010-01-07", "close": 0.933832069, "volume": 19085.0}, {"date": "2010-01-08", "close": 0.951451542, "volume": 2907.0}, {"date": "2010-01-11", "close": 0.969071015, "volume": 5418.0}, {"date": "2010-01-12", "close": 0.933832069, "volume": 7554.0}, {"date": "2010-01-13", "close": 0.969071015, "volume": 2630.0}, {"date": "2010-01-14", "close": 0.933832069, "volume": 3405.0}, {"date": "2010-01-15", "close": 0.933832069, "volume": 11807.0}, {"date": "2010-01-18", "close": 0.933832069, "volume": 9121.0}, {"date": "2010-01-19", "close": 0.916212596, "volume": 35621.0}, {"date": "2010-01-20", "close": 0.933832069, "volume": 14834.0}, {"date": "2010-01-21", "close": 0.898593123, "volume": 15437.0}, {"date": "2010-01-22", "close": 0.898593123, "volume": 30024.0}, {"date": "2010-01-25", "close": 0.88097365, "volume": 3093.0}, {"date": "2010-01-27", "close": 0.863354177, "volume": 43610.0}, {"date": "2010-01-28", "close": 0.863354177, "volume": 5460.0}, {"date": "2010-01-29", "close": 0.792876285, "volume": 33134.0}, {"date": "2010-02-01", "close": 0.722398393, "volume": 4375.0}, {"date": "2010-02-02", "close": 0.722398393, "volume": 11794.0}, {"date": "2010-02-03", "close": 0.775256812, "volume": 24348.0}, {"date": "2010-02-05", "close": 0.70477892, "volume": 37677.0}, {"date": "2010-02-08", "close": 0.792876285, "volume": 2838.0}, {"date": "2010-02-10", "close": 0.722398393, "volume": 3765.0}, {"date": "2010-02-11", "close": 0.740017866, "volume": 4465.0}, {"date": "2010-02-12", "close": 0.740017866, "volume": 2346.0}, {"date": "2010-02-15", "close": 0.775256812, "volume": 3560.0}, {"date": "2010-02-16", "close": 0.722398393, "volume": 16143.0}, {"date": "2010-02-17", "close": 0.722398393, "volume": 1996.0}, {"date": "2010-02-18", "close": 0.722398393, "volume": 284.0}, {"date": "2010-02-19", "close": 0.70477892, "volume": 4118.0}, {"date": "2010-02-22", "close": 0.70477892, "volume": 3415.0}, {"date": "2010-02-24", "close": 0.687159447, "volume": 25540.0}, {"date": "2010-02-26", "close": 0.651920501, "volume": 9584.0}, {"date": "2010-03-01", "close": 0.70477892, "volume": 6984.0}, {"date": "2010-03-04", "close": 0.792876285, "volume": 16033.0}, {"date": "2010-03-05", "close": 0.70477892, "volume": 568.0}, {"date": "2010-03-09", "close": 0.722398393, "volume": 8003.0}, {"date": "2010-03-10", "close": 0.722398393, "volume": 5676.0}, {"date": "2010-03-11", "close": 0.722398393, "volume": 4502.0}, {"date": "2010-03-12", "close": 0.70477892, "volume": 22911.0}, {"date": "2010-03-15", "close": 0.651920501, "volume": 199.0}, {"date": "2010-03-16", "close": 0.669539974, "volume": 8769.0}, {"date": "2010-03-18", "close": 0.651920501, "volume": 11351.0}, {"date": "2010-03-19", "close": 0.651920501, "volume": 4173.0}, {"date": "2010-03-22", "close": 0.651920501, "volume": 17694.0}, {"date": "2010-03-23", "close": 0.669539974, "volume": 27334.0}, {"date": "2010-03-24", "close": 0.687159447, "volume": 15700.0}, {"date": "2010-03-25", "close": 0.581442609, "volume": 46057.0}, {"date": "2010-03-26", "close": 0.546203663, "volume": 2333.0}, {"date": "2010-03-29", "close": 0.546203663, "volume": 8230.0}, {"date": "2010-03-30", "close": 0.546203663, "volume": 1703.0}, {"date": "2010-03-31", "close": 0.546203663, "volume": 233.0}, {"date": "2010-04-01", "close": 0.52858419, "volume": 18024.0}, {"date": "2010-04-06", "close": 0.52858419, "volume": 568.0}, {"date": "2010-04-07", "close": 0.52858419, "volume": 2415.0}, {"date": "2010-04-08", "close": 0.546203663, "volume": 34936.0}, {"date": "2010-04-09", "close": 0.581442609, "volume": 12228.0}, {"date": "2010-04-12", "close": 0.546203663, "volume": 9396.0}, {"date": "2010-04-14", "close": 0.546203663, "volume": 5943.0}, {"date": "2010-04-15", "close": 0.52858419, "volume": 30148.0}, {"date": "2010-04-16", "close": 0.546203663, "volume": 2668.0}, {"date": "2010-04-19", "close": 0.52858419, "volume": 4030.0}, {"date": "2010-04-20", "close": 0.546203663, "volume": 9592.0}, {"date": "2010-04-21", "close": 0.546203663, "volume": 19559.0}, {"date": "2010-04-22", "close": 0.52858419, "volume": 13697.0}, {"date": "2010-04-23", "close": 0.546203663, "volume": 1842.0}, {"date": "2010-04-27", "close": 0.510964717, "volume": 62601.0}, {"date": "2010-04-28", "close": 0.493345244, "volume": 54882.0}, {"date": "2010-04-29", "close": 0.475725771, "volume": 16048.0}, {"date": "2010-04-30", "close": 0.458106298, "volume": 41091.0}, {"date": "2010-05-03", "close": 0.440486825, "volume": 88927.0}, {"date": "2010-05-04", "close": 0.35238946, "volume": 129373.0}, {"date": "2010-05-05", "close": 0.387628406, "volume": 6727.0}, {"date": "2010-05-06", "close": 0.405247879, "volume": 4151.0}, {"date": "2010-05-07", "close": 0.422867352, "volume": 12259.0}, {"date": "2010-05-10", "close": 0.405247879, "volume": 55895.0}, {"date": "2010-05-11", "close": 0.422867352, "volume": 54882.0}, {"date": "2010-05-12", "close": 0.405247879, "volume": 4892.0}, {"date": "2010-05-13", "close": 0.422867352, "volume": 20924.0}, {"date": "2010-05-14", "close": 0.387628406, "volume": 5630.0}, {"date": "2010-05-17", "close": 0.35238946, "volume": 77749.0}, {"date": "2010-05-20", "close": 0.422867352, "volume": 8513.0}, {"date": "2010-05-21", "close": 0.35238946, "volume": 30648.0}, {"date": "2010-05-24", "close": 0.334769987, "volume": 52726.0}, {"date": "2010-05-25", "close": 0.299531041, "volume": 37459.0}, {"date": "2010-05-26", "close": 0.334769987, "volume": 69752.0}, {"date": "2010-05-27", "close": 0.334769987, "volume": 511.0}, {"date": "2010-05-28", "close": 0.370008933, "volume": 5618.0}, {"date": "2010-05-31", "close": 0.317150514, "volume": 14578.0}, {"date": "2010-06-01", "close": 0.35238946, "volume": 11813.0}, {"date": "2010-06-02", "close": 0.35238946, "volume": 8335.0}, {"date": "2010-06-03", "close": 0.35238946, "volume": 1163.0}, {"date": "2010-06-04", "close": 0.317150514, "volume": 5037.0}, {"date": "2010-06-07", "close": 0.35238946, "volume": 2838.0}, {"date": "2010-06-08", "close": 0.35238946, "volume": 4484.0}, {"date": "2010-06-10", "close": 0.35238946, "volume": 1419.0}, {"date": "2010-06-11", "close": 0.334769987, "volume": 33102.0}, {"date": "2010-06-15", "close": 0.299531041, "volume": 94398.0}, {"date": "2010-06-16", "close": 0.264292095, "volume": 44949.0}, {"date": "2010-06-17", "close": 0.264292095, "volume": 155983.0}, {"date": "2010-06-18", "close": 0.264292095, "volume": 41892.0}, {"date": "2010-06-21", "close": 0.281911568, "volume": 8381.0}, {"date": "2010-06-22", "close": 0.35238946, "volume": 59054.0}, {"date": "2010-06-23", "close": 0.317150514, "volume": 53542.0}, {"date": "2010-06-24", "close": 0.334769987, "volume": 27810.0}, {"date": "2010-06-25", "close": 0.299531041, "volume": 13621.0}, {"date": "2010-06-28", "close": 0.281911568, "volume": 34601.0}, {"date": "2010-06-29", "close": 0.299531041, "volume": 25145.0}, {"date": "2010-06-30", "close": 0.264292095, "volume": 52230.0}, {"date": "2010-07-01", "close": 0.281911568, "volume": 39729.0}, {"date": "2010-07-02", "close": 0.35238946, "volume": 35844.0}, {"date": "2010-07-05", "close": 0.299531041, "volume": 14189.0}, {"date": "2010-07-08", "close": 0.264292095, "volume": 13595.0}, {"date": "2010-07-09", "close": 0.264292095, "volume": 11738.0}, {"date": "2010-07-12", "close": 0.264292095, "volume": 1050.0}, {"date": "2010-07-14", "close": 0.334769987, "volume": 23835.0}, {"date": "2010-07-15", "close": 0.334769987, "volume": 30480.0}, {"date": "2010-07-16", "close": 0.334769987, "volume": 2596.0}, {"date": "2010-07-19", "close": 0.317150514, "volume": 1892.0}, {"date": "2010-07-20", "close": 0.317150514, "volume": 9210.0}, {"date": "2010-07-27", "close": 0.35238946, "volume": 26156.0}, {"date": "2010-07-28", "close": 0.35238946, "volume": 2838.0}, {"date": "2010-07-29", "close": 0.35238946, "volume": 2838.0}, {"date": "2010-07-30", "close": 0.317150514, "volume": 908.0}, {"date": "2010-08-03", "close": 0.334769987, "volume": 8513.0}, {"date": "2010-08-04", "close": 0.334769987, "volume": 5619.0}, {"date": "2010-08-05", "close": 0.299531041, "volume": 13905.0}, {"date": "2010-08-09", "close": 0.370008933, "volume": 46937.0}, {"date": "2010-08-10", "close": 0.370008933, "volume": 25199.0}, {"date": "2010-08-11", "close": 0.35238946, "volume": 25540.0}, {"date": "2010-08-13", "close": 0.35238946, "volume": 14189.0}, {"date": "2010-08-17", "close": 0.370008933, "volume": 19297.0}, {"date": "2010-08-18", "close": 0.334769987, "volume": 1496.0}, {"date": "2010-08-19", "close": 0.317150514, "volume": 22135.0}, {"date": "2010-08-20", "close": 0.317150514, "volume": 1531.0}, {"date": "2010-08-24", "close": 0.35238946, "volume": 8513.0}, {"date": "2010-08-25", "close": 0.334769987, "volume": 28634.0}, {"date": "2010-08-26", "close": 0.317150514, "volume": 38594.0}, {"date": "2010-08-27", "close": 0.35238946, "volume": 34053.0}, {"date": "2010-08-30", "close": 0.334769987, "volume": 48242.0}, {"date": "2010-09-01", "close": 0.35238946, "volume": 22929.0}, {"date": "2010-09-03", "close": 0.334769987, "volume": 52300.0}, {"date": "2010-09-06", "close": 0.35238946, "volume": 13338.0}, {"date": "2010-09-07", "close": 0.357087995, "volume": 39226.0}, {"date": "2010-09-08", "close": 0.319499785, "volume": 11440.0}, {"date": "2010-09-09", "close": 0.3758821, "volume": 1596.0}, {"date": "2010-09-10", "close": 0.319499785, "volume": 40699.0}, {"date": "2010-09-13", "close": 0.33829389, "volume": 22761.0}, {"date": "2010-09-15", "close": 0.357087995, "volume": 1399.0}, {"date": "2010-09-16", "close": 0.3758821, "volume": 1437.0}, {"date": "2010-09-17", "close": 0.33829389, "volume": 10801.0}, {"date": "2010-09-20", "close": 0.33829389, "volume": 14898.0}, {"date": "2010-09-21", "close": 0.33829389, "volume": 12131.0}, {"date": "2010-09-22", "close": 0.319499785, "volume": 54799.0}, {"date": "2010-09-23", "close": 0.33829389, "volume": 196236.0}, {"date": "2010-09-24", "close": 0.357087995, "volume": 97578.0}, {"date": "2010-09-27", "close": 0.33829389, "volume": 51240.0}, {"date": "2010-09-28", "close": 0.33829389, "volume": 2453.0}, {"date": "2010-09-29", "close": 0.357087995, "volume": 234855.0}, {"date": "2010-09-30", "close": 0.357087995, "volume": 115327.0}, {"date": "2010-10-01", "close": 0.319499785, "volume": 29371.0}, {"date": "2010-10-04", "close": 0.357087995, "volume": 7981.0}, {"date": "2010-10-05", "close": 0.33829389, "volume": 2993.0}, {"date": "2010-10-06", "close": 0.33829389, "volume": 5853.0}, {"date": "2010-10-08", "close": 0.357087995, "volume": 137011.0}, {"date": "2010-10-11", "close": 0.319499785, "volume": 31380.0}, {"date": "2010-10-12", "close": 0.319499785, "volume": 20813.0}, {"date": "2010-10-13", "close": 0.319499785, "volume": 28732.0}, {"date": "2010-10-14", "close": 0.319499785, "volume": 26543.0}, {"date": "2010-10-15", "close": 0.319499785, "volume": 22880.0}, {"date": "2010-10-18", "close": 0.319499785, "volume": 24145.0}, {"date": "2010-10-19", "close": 0.33829389, "volume": 35472.0}, {"date": "2010-10-20", "close": 0.357087995, "volume": 13021.0}, {"date": "2010-10-21", "close": 0.3758821, "volume": 91898.0}, {"date": "2010-10-25", "close": 0.357087995, "volume": 6651.0}, {"date": "2010-10-26", "close": 0.319499785, "volume": 77681.0}, {"date": "2010-10-27", "close": 0.319499785, "volume": 97452.0}, {"date": "2010-10-28", "close": 0.469852625, "volume": 6637961.0}, {"date": "2010-10-29", "close": 0.432264415, "volume": 383833.0}, {"date": "2010-11-01", "close": 0.41347031, "volume": 121634.0}, {"date": "2010-11-02", "close": 0.469852625, "volume": 426612.0}, {"date": "2010-11-03", "close": 0.41347031, "volume": 569649.0}, {"date": "2010-11-04", "close": 0.45105852, "volume": 193249.0}, {"date": "2010-11-05", "close": 0.432264415, "volume": 241565.0}, {"date": "2010-11-08", "close": 0.41347031, "volume": 367088.0}, {"date": "2010-11-09", "close": 0.41347031, "volume": 41236.0}, {"date": "2010-11-10", "close": 0.394676205, "volume": 167810.0}, {"date": "2010-11-11", "close": 0.432264415, "volume": 276457.0}, {"date": "2010-11-12", "close": 0.432264415, "volume": 161959.0}, {"date": "2010-11-15", "close": 0.394676205, "volume": 54272.0}, {"date": "2010-11-16", "close": 0.394676205, "volume": 70190.0}, {"date": "2010-11-17", "close": 0.3758821, "volume": 220814.0}, {"date": "2010-11-18", "close": 0.357087995, "volume": 46423.0}, {"date": "2010-11-19", "close": 0.357087995, "volume": 137809.0}, {"date": "2010-11-22", "close": 0.357087995, "volume": 91784.0}, {"date": "2010-11-23", "close": 0.3758821, "volume": 118321.0}, {"date": "2010-11-24", "close": 0.3758821, "volume": 17293.0}, {"date": "2010-11-25", "close": 0.357087995, "volume": 61296.0}, {"date": "2010-11-26", "close": 0.357087995, "volume": 55869.0}, {"date": "2010-11-29", "close": 0.3758821, "volume": 131025.0}, {"date": "2010-11-30", "close": 0.3758821, "volume": 49877.0}, {"date": "2010-12-01", "close": 0.394676205, "volume": 125444.0}, {"date": "2010-12-02", "close": 0.3758821, "volume": 132785.0}, {"date": "2010-12-03", "close": 0.3758821, "volume": 22880.0}, {"date": "2010-12-06", "close": 0.394676205, "volume": 8982.0}, {"date": "2010-12-07", "close": 0.3758821, "volume": 89799.0}, {"date": "2010-12-08", "close": 0.3758821, "volume": 21815.0}, {"date": "2010-12-09", "close": 0.3758821, "volume": 4666.0}, {"date": "2010-12-10", "close": 0.3758821, "volume": 28998.0}, {"date": "2010-12-13", "close": 0.3758821, "volume": 9164.0}, {"date": "2010-12-14", "close": 0.3758821, "volume": 37342.0}, {"date": "2010-12-17", "close": 0.357087995, "volume": 120371.0}, {"date": "2010-12-20", "close": 0.33829389, "volume": 10908.0}, {"date": "2010-12-21", "close": 0.33829389, "volume": 130573.0}, {"date": "2010-12-22", "close": 0.357087995, "volume": 10642.0}, {"date": "2010-12-23", "close": 0.3758821, "volume": 21136.0}, {"date": "2010-12-24", "close": 0.357087995, "volume": 14704.0}, {"date": "2010-12-29", "close": 0.357087995, "volume": 15962.0}, {"date": "2010-12-30", "close": 0.357087995, "volume": 18907.0}, {"date": "2010-12-31", "close": 0.357087995, "volume": 11669.0}, {"date": "2011-01-04", "close": 0.357087995, "volume": 60941.0}, {"date": "2011-01-05", "close": 0.357087995, "volume": 57944.0}, {"date": "2011-01-06", "close": 0.3758821, "volume": 73002.0}, {"date": "2011-01-10", "close": 0.3758821, "volume": 48952.0}, {"date": "2011-01-11", "close": 0.3758821, "volume": 12545.0}, {"date": "2011-01-12", "close": 0.3758821, "volume": 49422.0}, {"date": "2011-01-13", "close": 0.3758821, "volume": 6917.0}, {"date": "2011-01-14", "close": 0.3758821, "volume": 16557.0}, {"date": "2011-01-17", "close": 0.3758821, "volume": 21868.0}, {"date": "2011-01-18", "close": 0.3758821, "volume": 66509.0}, {"date": "2011-01-19", "close": 0.394676205, "volume": 44695.0}, {"date": "2011-01-20", "close": 0.3758821, "volume": 6651.0}, {"date": "2011-01-21", "close": 0.394676205, "volume": 10075.0}, {"date": "2011-01-24", "close": 0.394676205, "volume": 24476.0}, {"date": "2011-01-25", "close": 0.45105852, "volume": 435587.0}, {"date": "2011-01-27", "close": 0.41347031, "volume": 110061.0}, {"date": "2011-01-28", "close": 0.41347031, "volume": 24164.0}, {"date": "2011-01-31", "close": 0.41347031, "volume": 54998.0}, {"date": "2011-02-01", "close": 0.469852625, "volume": 1076320.0}, {"date": "2011-02-02", "close": 0.45105852, "volume": 178891.0}, {"date": "2011-02-03", "close": 0.45105852, "volume": 83750.0}, {"date": "2011-02-04", "close": 0.507440835, "volume": 329884.0}, {"date": "2011-02-07", "close": 0.545029045, "volume": 291397.0}, {"date": "2011-02-08", "close": 0.48864673, "volume": 171971.0}, {"date": "2011-02-09", "close": 0.507440835, "volume": 94139.0}, {"date": "2011-02-10", "close": 0.52623494, "volume": 39906.0}, {"date": "2011-02-11", "close": 0.507440835, "volume": 18091.0}, {"date": "2011-02-14", "close": 0.48864673, "volume": 23662.0}, {"date": "2011-02-15", "close": 0.48864673, "volume": 2660.0}, {"date": "2011-02-16", "close": 0.469852625, "volume": 93470.0}, {"date": "2011-02-17", "close": 0.45105852, "volume": 76099.0}, {"date": "2011-02-18", "close": 0.48864673, "volume": 30430.0}, {"date": "2011-02-21", "close": 0.52623494, "volume": 162454.0}, {"date": "2011-02-22", "close": 0.48864673, "volume": 98194.0}, {"date": "2011-02-23", "close": 0.48864673, "volume": 62213.0}, {"date": "2011-02-24", "close": 0.469852625, "volume": 72419.0}, {"date": "2011-02-25", "close": 0.469852625, "volume": 61706.0}, {"date": "2011-02-28", "close": 0.48864673, "volume": 36687.0}, {"date": "2011-03-01", "close": 0.507440835, "volume": 99765.0}, {"date": "2011-03-02", "close": 0.469852625, "volume": 17328.0}, {"date": "2011-03-03", "close": 0.48864673, "volume": 42567.0}, {"date": "2011-03-04", "close": 0.48864673, "volume": 709.0}, {"date": "2011-03-07", "close": 0.469852625, "volume": 26518.0}, {"date": "2011-03-08", "close": 0.469852625, "volume": 46823.0}, {"date": "2011-03-09", "close": 0.469852625, "volume": 74137.0}, {"date": "2011-03-10", "close": 0.469852625, "volume": 12202.0}, {"date": "2011-03-11", "close": 0.45105852, "volume": 127203.0}, {"date": "2011-03-14", "close": 0.41347031, "volume": 61270.0}, {"date": "2011-03-17", "close": 0.394676205, "volume": 104112.0}, {"date": "2011-03-18", "close": 0.394676205, "volume": 46025.0}, {"date": "2011-03-21", "close": 0.41347031, "volume": 185359.0}, {"date": "2011-03-22", "close": 0.469852625, "volume": 90454.0}, {"date": "2011-03-23", "close": 0.45105852, "volume": 35649.0}, {"date": "2011-03-24", "close": 0.432264415, "volume": 58529.0}, {"date": "2011-03-25", "close": 0.41347031, "volume": 10398.0}, {"date": "2011-03-28", "close": 0.45105852, "volume": 76844.0}, {"date": "2011-03-29", "close": 0.45105852, "volume": 23738.0}, {"date": "2011-03-30", "close": 0.45105852, "volume": 27581.0}, {"date": "2011-03-31", "close": 0.45105852, "volume": 93677.0}, {"date": "2011-04-01", "close": 0.41347031, "volume": 43462.0}, {"date": "2011-04-04", "close": 0.45105852, "volume": 19847.0}, {"date": "2011-04-05", "close": 0.432264415, "volume": 5239.0}, {"date": "2011-04-06", "close": 0.432264415, "volume": 44752.0}, {"date": "2011-04-07", "close": 0.432264415, "volume": 13302.0}, {"date": "2011-04-08", "close": 0.432264415, "volume": 251966.0}, {"date": "2011-04-11", "close": 0.41347031, "volume": 112749.0}, {"date": "2011-04-12", "close": 0.394676205, "volume": 5055.0}, {"date": "2011-04-14", "close": 0.394676205, "volume": 10908.0}, {"date": "2011-04-18", "close": 0.394676205, "volume": 16078.0}, {"date": "2011-04-19", "close": 0.3758821, "volume": 37246.0}, {"date": "2011-04-20", "close": 0.3758821, "volume": 76262.0}, {"date": "2011-04-21", "close": 0.432264415, "volume": 442318.0}, {"date": "2011-04-27", "close": 0.41347031, "volume": 65530.0}, {"date": "2011-04-28", "close": 0.469852625, "volume": 128051.0}, {"date": "2011-04-29", "close": 0.432264415, "volume": 75321.0}, {"date": "2011-05-02", "close": 0.41347031, "volume": 74955.0}, {"date": "2011-05-03", "close": 0.432264415, "volume": 19187.0}, {"date": "2011-05-04", "close": 0.41347031, "volume": 15274.0}, {"date": "2011-05-05", "close": 0.41349, "volume": 86401.0}, {"date": "2011-05-06", "close": 0.41349, "volume": 14375.0}, {"date": "2011-05-09", "close": 0.3938, "volume": 25394.0}, {"date": "2011-05-10", "close": 0.41349, "volume": 11604.0}, {"date": "2011-05-11", "close": 0.43318, "volume": 44185.0}, {"date": "2011-05-12", "close": 0.3938, "volume": 11681.0}, {"date": "2011-05-13", "close": 0.3938, "volume": 13120.0}, {"date": "2011-05-16", "close": 0.3938, "volume": 1193.0}, {"date": "2011-05-17", "close": 0.3938, "volume": 15236.0}, {"date": "2011-05-18", "close": 0.35442, "volume": 83084.0}, {"date": "2011-05-19", "close": 0.35442, "volume": 47232.0}, {"date": "2011-05-20", "close": 0.35442, "volume": 5643.0}, {"date": "2011-05-23", "close": 0.33473, "volume": 65572.0}, {"date": "2011-05-24", "close": 0.37411, "volume": 16874.0}, {"date": "2011-05-25", "close": 0.35442, "volume": 8453.0}, {"date": "2011-05-26", "close": 0.35442, "volume": 37456.0}, {"date": "2011-05-27", "close": 0.37411, "volume": 17053.0}, {"date": "2011-05-30", "close": 0.33473, "volume": 39828.0}, {"date": "2011-05-31", "close": 0.33473, "volume": 2311.0}, {"date": "2011-06-01", "close": 0.33473, "volume": 4418.0}, {"date": "2011-06-02", "close": 0.33473, "volume": 10157.0}, {"date": "2011-06-03", "close": 0.37411, "volume": 17776.0}, {"date": "2011-06-06", "close": 0.37411, "volume": 3695.0}, {"date": "2011-06-07", "close": 0.35442, "volume": 19746.0}, {"date": "2011-06-08", "close": 0.35442, "volume": 271.0}, {"date": "2011-06-09", "close": 0.35442, "volume": 12426.0}, {"date": "2011-06-10", "close": 0.35442, "volume": 2539.0}, {"date": "2011-06-14", "close": 0.35442, "volume": 74220.0}, {"date": "2011-06-15", "close": 0.35442, "volume": 17242.0}, {"date": "2011-06-16", "close": 0.35442, "volume": 60119.0}, {"date": "2011-06-17", "close": 0.35442, "volume": 44120.0}, {"date": "2011-06-20", "close": 0.27566, "volume": 165551.0}, {"date": "2011-06-21", "close": 0.29535, "volume": 85258.0}, {"date": "2011-06-22", "close": 0.31504, "volume": 1905.0}, {"date": "2011-06-23", "close": 0.29535, "volume": 5079.0}, {"date": "2011-06-24", "close": 0.31504, "volume": 10157.0}, {"date": "2011-06-27", "close": 0.29535, "volume": 30472.0}, {"date": "2011-06-28", "close": 0.27566, "volume": 5474.0}, {"date": "2011-06-29", "close": 0.27566, "volume": 15037.0}, {"date": "2011-06-30", "close": 0.29535, "volume": 25394.0}, {"date": "2011-07-01", "close": 0.29535, "volume": 7974.0}, {"date": "2011-07-04", "close": 0.31504, "volume": 27425.0}, {"date": "2011-07-05", "close": 0.29535, "volume": 40122.0}, {"date": "2011-07-06", "close": 0.33473, "volume": 42407.0}, {"date": "2011-07-07", "close": 0.33473, "volume": 22753.0}, {"date": "2011-07-08", "close": 0.35442, "volume": 46724.0}, {"date": "2011-07-11", "close": 0.41349, "volume": 222905.0}, {"date": "2011-07-12", "close": 0.41349, "volume": 60691.0}, {"date": "2011-07-13", "close": 0.41349, "volume": 125993.0}, {"date": "2011-07-14", "close": 0.37411, "volume": 80491.0}, {"date": "2011-07-15", "close": 0.3938, "volume": 116625.0}, {"date": "2011-07-18", "close": 0.37411, "volume": 97975.0}, {"date": "2011-07-19", "close": 0.37411, "volume": 14487.0}, {"date": "2011-07-20", "close": 0.37411, "volume": 147955.0}, {"date": "2011-07-21", "close": 0.35442, "volume": 20315.0}, {"date": "2011-07-22", "close": 0.35442, "volume": 61220.0}, {"date": "2011-07-25", "close": 0.33473, "volume": 36115.0}, {"date": "2011-07-26", "close": 0.35442, "volume": 10947.0}, {"date": "2011-07-27", "close": 0.37411, "volume": 9904.0}, {"date": "2011-07-28", "close": 0.35442, "volume": 47921.0}, {"date": "2011-07-29", "close": 0.35442, "volume": 13428.0}, {"date": "2011-08-01", "close": 0.33473, "volume": 206633.0}, {"date": "2011-08-02", "close": 0.37411, "volume": 73641.0}, {"date": "2011-08-03", "close": 0.37411, "volume": 58516.0}, {"date": "2011-08-04", "close": 0.37411, "volume": 53850.0}, {"date": "2011-08-05", "close": 0.31504, "volume": 95786.0}, {"date": "2011-08-08", "close": 0.29535, "volume": 123517.0}, {"date": "2011-08-09", "close": 0.25597, "volume": 161872.0}, {"date": "2011-08-10", "close": 0.29535, "volume": 207737.0}, {"date": "2011-08-11", "close": 0.29535, "volume": 66557.0}, {"date": "2011-08-12", "close": 0.27566, "volume": 143000.0}, {"date": "2011-08-15", "close": 0.31504, "volume": 100474.0}, {"date": "2011-08-16", "close": 0.29535, "volume": 88878.0}, {"date": "2011-08-17", "close": 0.31504, "volume": 21018.0}, {"date": "2011-08-18", "close": 0.29535, "volume": 39157.0}, {"date": "2011-08-19", "close": 0.29535, "volume": 9396.0}, {"date": "2011-08-22", "close": 0.27566, "volume": 48237.0}, {"date": "2011-08-23", "close": 0.27566, "volume": 9091.0}, {"date": "2011-08-24", "close": 0.31504, "volume": 146521.0}, {"date": "2011-08-25", "close": 0.31504, "volume": 210364.0}, {"date": "2011-08-26", "close": 0.29535, "volume": 47604.0}, {"date": "2011-08-29", "close": 0.31504, "volume": 8253.0}, {"date": "2011-08-30", "close": 0.31504, "volume": 4486.0}, {"date": "2011-08-31", "close": 0.29535, "volume": 2031.0}, {"date": "2011-09-01", "close": 0.29535, "volume": 27679.0}, {"date": "2011-09-02", "close": 0.29535, "volume": 63484.0}, {"date": "2011-09-05", "close": 0.31504, "volume": 23862.0}, {"date": "2011-09-06", "close": 0.31504, "volume": 26054.0}, {"date": "2011-09-07", "close": 0.29535, "volume": 4317.0}, {"date": "2011-09-08", "close": 0.31504, "volume": 13713.0}, {"date": "2011-09-09", "close": 0.35442, "volume": 317900.0}, {"date": "2011-09-12", "close": 0.37411, "volume": 115947.0}, {"date": "2011-09-13", "close": 0.43318, "volume": 227605.0}, {"date": "2011-09-14", "close": 0.41349, "volume": 228288.0}, {"date": "2011-09-15", "close": 0.41349, "volume": 53540.0}, {"date": "2011-09-16", "close": 0.3938, "volume": 152362.0}, {"date": "2011-09-19", "close": 0.3938, "volume": 132429.0}, {"date": "2011-09-20", "close": 0.3938, "volume": 195427.0}, {"date": "2011-09-21", "close": 0.33473, "volume": 47401.0}, {"date": "2011-09-22", "close": 0.3938, "volume": 19468.0}, {"date": "2011-09-26", "close": 0.33473, "volume": 25081.0}, {"date": "2011-09-27", "close": 0.35442, "volume": 9142.0}, {"date": "2011-09-28", "close": 0.33473, "volume": 25938.0}, {"date": "2011-09-29", "close": 0.33473, "volume": 7630.0}, {"date": "2011-09-30", "close": 0.35442, "volume": 8634.0}, {"date": "2011-10-03", "close": 0.37411, "volume": 43968.0}, {"date": "2011-10-04", "close": 0.31504, "volume": 40046.0}, {"date": "2011-10-05", "close": 0.29535, "volume": 7725.0}, {"date": "2011-10-06", "close": 0.29535, "volume": 13238.0}, {"date": "2011-10-07", "close": 0.29535, "volume": 40630.0}, {"date": "2011-10-10", "close": 0.31504, "volume": 33012.0}, {"date": "2011-10-11", "close": 0.31504, "volume": 16658.0}, {"date": "2011-10-12", "close": 0.31504, "volume": 18639.0}, {"date": "2011-10-13", "close": 0.33473, "volume": 67706.0}, {"date": "2011-10-14", "close": 0.31504, "volume": 10157.0}, {"date": "2011-10-17", "close": 0.31504, "volume": 5079.0}, {"date": "2011-10-18", "close": 0.33473, "volume": 23870.0}, {"date": "2011-10-19", "close": 0.31504, "volume": 16760.0}, {"date": "2011-10-20", "close": 0.31504, "volume": 11644.0}, {"date": "2011-10-21", "close": 0.33473, "volume": 5079.0}, {"date": "2011-10-24", "close": 0.25597, "volume": 434943.0}, {"date": "2011-10-25", "close": 0.23628, "volume": 179990.0}, {"date": "2011-10-26", "close": 0.23628, "volume": 11988.0}, {"date": "2011-10-27", "close": 0.23628, "volume": 16252.0}, {"date": "2011-10-28", "close": 0.23628, "volume": 61041.0}, {"date": "2011-10-31", "close": 0.27566, "volume": 251607.0}, {"date": "2011-11-01", "close": 0.27566, "volume": 116833.0}, {"date": "2011-11-02", "close": 0.27566, "volume": 8463.0}, {"date": "2011-11-03", "close": 0.23628, "volume": 67894.0}, {"date": "2011-11-04", "close": 0.23628, "volume": 37583.0}, {"date": "2011-11-08", "close": 0.23628, "volume": 30472.0}, {"date": "2011-11-09", "close": 0.23628, "volume": 89987.0}, {"date": "2011-11-10", "close": 0.21659, "volume": 40630.0}, {"date": "2011-11-11", "close": 0.21659, "volume": 34696.0}, {"date": "2011-11-14", "close": 0.21659, "volume": 38344.0}, {"date": "2011-11-15", "close": 0.25597, "volume": 76455.0}, {"date": "2011-11-16", "close": 0.23628, "volume": 45708.0}, {"date": "2011-11-17", "close": 0.23628, "volume": 15574.0}, {"date": "2011-11-18", "close": 0.23628, "volume": 48628.0}, {"date": "2011-11-21", "close": 0.23628, "volume": 89707.0}, {"date": "2011-11-22", "close": 0.21659, "volume": 190037.0}, {"date": "2011-11-23", "close": 0.21659, "volume": 23846.0}, {"date": "2011-11-25", "close": 0.1969, "volume": 7387.0}, {"date": "2011-11-28", "close": 0.1969, "volume": 31973.0}, {"date": "2011-11-29", "close": 0.21659, "volume": 113255.0}, {"date": "2011-11-30", "close": 0.1969, "volume": 29203.0}, {"date": "2011-12-02", "close": 0.17721, "volume": 10499.0}, {"date": "2011-12-06", "close": 0.1969, "volume": 10157.0}, {"date": "2011-12-07", "close": 0.17721, "volume": 6628.0}, {"date": "2011-12-08", "close": 0.17721, "volume": 32246.0}, {"date": "2011-12-09", "close": 0.17721, "volume": 29377.0}, {"date": "2011-12-12", "close": 0.17721, "volume": 20315.0}, {"date": "2011-12-13", "close": 0.15752, "volume": 30472.0}, {"date": "2011-12-14", "close": 0.17721, "volume": 142248.0}, {"date": "2011-12-16", "close": 0.17721, "volume": 5079.0}, {"date": "2011-12-19", "close": 0.17721, "volume": 12375.0}, {"date": "2011-12-20", "close": 0.17721, "volume": 55866.0}, {"date": "2011-12-22", "close": 0.17721, "volume": 508.0}, {"date": "2011-12-23", "close": 0.17721, "volume": 7872.0}, {"date": "2011-12-28", "close": 0.17721, "volume": 22899.0}, {"date": "2011-12-29", "close": 0.17721, "volume": 42153.0}, {"date": "2011-12-30", "close": 0.17721, "volume": 53327.0}, {"date": "2012-01-03", "close": 0.15752, "volume": 5333.0}, {"date": "2012-01-04", "close": 0.15752, "volume": 56000.0}, {"date": "2012-01-06", "close": 0.17721, "volume": 7833.0}, {"date": "2012-01-09", "close": 0.17721, "volume": 5079.0}, {"date": "2012-01-10", "close": 0.17721, "volume": 262385.0}, {"date": "2012-01-11", "close": 0.15752, "volume": 23368.0}, {"date": "2012-01-12", "close": 0.15752, "volume": 21882.0}, {"date": "2012-01-13", "close": 0.15752, "volume": 40681.0}, {"date": "2012-01-16", "close": 0.15752, "volume": 6756.0}, {"date": "2012-01-17", "close": 0.15752, "volume": 1496.0}, {"date": "2012-01-18", "close": 0.15752, "volume": 55513.0}, {"date": "2012-01-19", "close": 0.13783, "volume": 8126.0}, {"date": "2012-01-20", "close": 0.13783, "volume": 65044.0}, {"date": "2012-01-23", "close": 0.13783, "volume": 3435.0}, {"date": "2012-01-27", "close": 0.13783, "volume": 1354.0}, {"date": "2012-01-31", "close": 0.11814, "volume": 64363.0}, {"date": "2012-02-01", "close": 0.11814, "volume": 4063.0}, {"date": "2012-02-02", "close": 0.11814, "volume": 48883.0}, {"date": "2012-02-06", "close": 0.11814, "volume": 5688.0}, {"date": "2012-02-07", "close": 0.09845, "volume": 60877.0}, {"date": "2012-02-09", "close": 0.13783, "volume": 210855.0}, {"date": "2012-02-10", "close": 0.13783, "volume": 1442992.0}, {"date": "2012-02-13", "close": 0.13783, "volume": 61224.0}, {"date": "2012-02-14", "close": 0.13783, "volume": 408668.0}, {"date": "2012-02-15", "close": 0.11814, "volume": 259721.0}, {"date": "2012-02-16", "close": 0.13783, "volume": 80244.0}, {"date": "2012-02-20", "close": 0.11814, "volume": 43169.0}, {"date": "2012-02-21", "close": 0.11814, "volume": 11427.0}, {"date": "2012-02-22", "close": 0.11814, "volume": 30185.0}, {"date": "2012-02-23", "close": 0.11814, "volume": 27713.0}, {"date": "2012-02-24", "close": 0.11814, "volume": 11696.0}, {"date": "2012-02-27", "close": 0.11814, "volume": 159980.0}, {"date": "2012-02-28", "close": 0.11814, "volume": 16390.0}, {"date": "2012-03-01", "close": 0.09845, "volume": 16909.0}, {"date": "2012-03-02", "close": 0.09845, "volume": 2031.0}, {"date": "2012-03-06", "close": 0.13783, "volume": 482860.0}, {"date": "2012-03-07", "close": 0.13783, "volume": 2031.0}, {"date": "2012-03-08", "close": 0.13783, "volume": 256221.0}, {"date": "2012-03-09", "close": 0.15752, "volume": 3070672.0}, {"date": "2012-03-12", "close": 0.13783, "volume": 738018.0}, {"date": "2012-03-13", "close": 0.13783, "volume": 212620.0}, {"date": "2012-03-14", "close": 0.13783, "volume": 255629.0}, {"date": "2012-03-15", "close": 0.13783, "volume": 91236.0}, {"date": "2012-03-16", "close": 0.13783, "volume": 64754.0}, {"date": "2012-03-19", "close": 0.15752, "volume": 53987.0}, {"date": "2012-03-20", "close": 0.15752, "volume": 47760.0}, {"date": "2012-03-23", "close": 0.15752, "volume": 50787.0}, {"date": "2012-03-26", "close": 0.15752, "volume": 331982.0}, {"date": "2012-03-27", "close": 0.17721, "volume": 782435.0}, {"date": "2012-03-28", "close": 0.1969, "volume": 750662.0}, {"date": "2012-03-29", "close": 0.25597, "volume": 1643982.0}, {"date": "2012-04-02", "close": 0.21659, "volume": 3262198.0}, {"date": "2012-04-03", "close": 0.21659, "volume": 716960.0}, {"date": "2012-04-04", "close": 0.21659, "volume": 537973.0}, {"date": "2012-04-05", "close": 0.17721, "volume": 1236618.0}, {"date": "2012-04-12", "close": 0.15752, "volume": 389636.0}, {"date": "2012-04-13", "close": 0.15752, "volume": 1379549.0}, {"date": "2012-04-16", "close": 0.15752, "volume": 1354929.0}, {"date": "2012-04-17", "close": 0.17721, "volume": 3777855.0}, {"date": "2012-04-18", "close": 0.15752, "volume": 1763219.0}, {"date": "2012-04-19", "close": 0.17721, "volume": 95830.0}, {"date": "2012-04-20", "close": 0.15752, "volume": 200046.0}, {"date": "2012-04-23", "close": 0.15752, "volume": 1572024.0}, {"date": "2012-04-24", "close": 0.15752, "volume": 157820.0}, {"date": "2012-04-26", "close": 0.13783, "volume": 165320.0}, {"date": "2012-04-27", "close": 0.13783, "volume": 110088.0}, {"date": "2012-04-30", "close": 0.13783, "volume": 212495.0}, {"date": "2012-05-01", "close": 0.13783, "volume": 867353.0}, {"date": "2012-05-02", "close": 0.13783, "volume": 130828.0}, {"date": "2012-05-03", "close": 0.11814, "volume": 177755.0}, {"date": "2012-05-04", "close": 0.13783, "volume": 15284.0}, {"date": "2012-05-07", "close": 0.13783, "volume": 326099.0}, {"date": "2012-05-08", "close": 0.11814, "volume": 132531.0}, {"date": "2012-05-09", "close": 0.11814, "volume": 563738.0}, {"date": "2012-05-10", "close": 0.11814, "volume": 140252.0}, {"date": "2012-05-11", "close": 0.11814, "volume": 103592.0}, {"date": "2012-05-14", "close": 0.11814, "volume": 322499.0}, {"date": "2012-05-15", "close": 0.11814, "volume": 104114.0}, {"date": "2012-05-16", "close": 0.11814, "volume": 708481.0}, {"date": "2012-05-17", "close": 0.09845, "volume": 291911.0}, {"date": "2012-05-18", "close": 0.09845, "volume": 369427.0}, {"date": "2012-05-21", "close": 0.09845, "volume": 250951.0}, {"date": "2012-05-22", "close": 0.11814, "volume": 32910.0}, {"date": "2012-05-23", "close": 0.09845, "volume": 294350.0}, {"date": "2012-05-24", "close": 0.09845, "volume": 99035.0}, {"date": "2012-05-29", "close": 0.07876, "volume": 4885195.0}, {"date": "2012-05-30", "close": 0.07876, "volume": 623748.0}, {"date": "2012-05-31", "close": 0.07876, "volume": 592687.0}, {"date": "2012-06-01", "close": 0.07876, "volume": 229812.0}, {"date": "2012-06-04", "close": 0.05907, "volume": 7279.0}, {"date": "2012-06-05", "close": 0.05907, "volume": 120620.0}, {"date": "2012-06-06", "close": 0.07876, "volume": 340156.0}, {"date": "2012-06-07", "close": 0.07876, "volume": 198907.0}, {"date": "2012-06-08", "close": 0.07876, "volume": 137465.0}, {"date": "2012-06-12", "close": 0.07876, "volume": 162646.0}, {"date": "2012-06-13", "close": 0.07876, "volume": 111332.0}, {"date": "2012-06-14", "close": 0.07876, "volume": 11300.0}, {"date": "2012-06-15", "close": 0.05907, "volume": 114271.0}, {"date": "2012-06-18", "close": 0.05907, "volume": 634555.0}, {"date": "2012-06-19", "close": 0.03938, "volume": 1398865.0}, {"date": "2012-06-20", "close": 0.05907, "volume": 353379.0}, {"date": "2012-06-21", "close": 0.07876, "volume": 211952.0}, {"date": "2012-06-22", "close": 0.07876, "volume": 1975715.0}, {"date": "2012-06-25", "close": 0.07876, "volume": 797065.0}, {"date": "2012-06-26", "close": 0.05907, "volume": 85177.0}, {"date": "2012-06-27", "close": 0.05907, "volume": 31905.0}, {"date": "2012-06-28", "close": 0.07876, "volume": 29107.0}, {"date": "2012-06-29", "close": 0.03938, "volume": 2200413.0}, {"date": "2012-07-02", "close": 0.05907, "volume": 540500.0}, {"date": "2012-07-03", "close": 0.05907, "volume": 162519.0}, {"date": "2012-07-04", "close": 0.05907, "volume": 58405.0}, {"date": "2012-07-05", "close": 0.07876, "volume": 82936.0}, {"date": "2012-07-06", "close": 0.05907, "volume": 209723.0}, {"date": "2012-07-09", "close": 0.05907, "volume": 158710.0}, {"date": "2012-07-10", "close": 0.05907, "volume": 1790.0}, {"date": "2012-07-11", "close": 0.05907, "volume": 60945.0}, {"date": "2012-07-12", "close": 0.05907, "volume": 35551.0}, {"date": "2012-07-13", "close": 0.05907, "volume": 30472.0}, {"date": "2012-07-16", "close": 0.05907, "volume": 5079.0}, {"date": "2012-07-17", "close": 0.05907, "volume": 119011.0}, {"date": "2012-07-18", "close": 0.05907, "volume": 4571.0}, {"date": "2012-07-19", "close": 0.05907, "volume": 25986.0}, {"date": "2012-07-20", "close": 0.05907, "volume": 16167.0}, {"date": "2012-07-23", "close": 0.05907, "volume": 27933.0}, {"date": "2012-07-24", "close": 0.05907, "volume": 4435458.0}, {"date": "2012-07-30", "close": 0.03938, "volume": 38147.0}, {"date": "2012-07-31", "close": 0.03938, "volume": 998850.0}, {"date": "2012-08-01", "close": 0.05907, "volume": 73134.0}, {"date": "2012-08-02", "close": 0.05907, "volume": 28949.0}, {"date": "2012-08-03", "close": 0.03938, "volume": 711021.0}, {"date": "2012-08-06", "close": 0.03938, "volume": 119350.0}, {"date": "2012-08-07", "close": 0.03938, "volume": 912311.0}, {"date": "2012-08-08", "close": 0.03938, "volume": 407801.0}, {"date": "2012-08-09", "close": 0.03938, "volume": 35551.0}, {"date": "2012-08-10", "close": 0.03938, "volume": 495175.0}, {"date": "2012-08-13", "close": 0.05907, "volume": 50787.0}, {"date": "2012-08-14", "close": 0.05907, "volume": 184104.0}, {"date": "2012-08-15", "close": 0.05907, "volume": 124175.0}, {"date": "2012-08-17", "close": 0.05907, "volume": 39360.0}, {"date": "2012-08-20", "close": 0.05907, "volume": 33875.0}, {"date": "2012-08-22", "close": 0.03938, "volume": 508.0}, {"date": "2012-08-23", "close": 0.05907, "volume": 81937.0}, {"date": "2012-08-27", "close": 0.05907, "volume": 17776.0}, {"date": "2012-08-28", "close": 0.03938, "volume": 119401.0}, {"date": "2012-08-29", "close": 0.03938, "volume": 279330.0}, {"date": "2012-08-30", "close": 0.03938, "volume": 66830.0}, {"date": "2012-08-31", "close": 0.03938, "volume": 15236.0}, {"date": "2012-09-03", "close": 0.03938, "volume": 63484.0}, {"date": "2012-09-04", "close": 0.05907, "volume": 658192.0}, {"date": "2012-09-05", "close": 0.05907, "volume": 27086.0}, {"date": "2012-09-06", "close": 0.03938, "volume": 3174.0}, {"date": "2012-09-07", "close": 0.05907, "volume": 134451.0}, {"date": "2012-09-10", "close": 0.05907, "volume": 64246.0}, {"date": "2012-09-11", "close": 0.05907, "volume": 89893.0}, {"date": "2012-09-12", "close": 0.03938, "volume": 31742.0}, {"date": "2012-09-13", "close": 0.03938, "volume": 50787.0}, {"date": "2012-09-14", "close": 0.05907, "volume": 8634.0}, {"date": "2012-09-17", "close": 0.05907, "volume": 17692.0}, {"date": "2012-09-18", "close": 0.05907, "volume": 35551.0}, {"date": "2012-09-19", "close": 0.05907, "volume": 116654.0}, {"date": "2012-09-20", "close": 0.05907, "volume": 13809.0}, {"date": "2012-09-24", "close": 0.03938, "volume": 1258.0}, {"date": "2012-09-25", "close": 0.03938, "volume": 647796.0}, {"date": "2012-09-26", "close": 0.03938, "volume": 2963.0}, {"date": "2012-09-27", "close": 0.03938, "volume": 101574.0}, {"date": "2012-09-28", "close": 0.03938, "volume": 10157.0}, {"date": "2012-10-01", "close": 0.05907, "volume": 30472.0}, {"date": "2012-10-02", "close": 0.05907, "volume": 8634.0}, {"date": "2012-10-03", "close": 0.05907, "volume": 196750.0}, {"date": "2012-10-04", "close": 0.05907, "volume": 75069.0}, {"date": "2012-10-05", "close": 0.03938, "volume": 38090.0}, {"date": "2012-10-08", "close": 0.03938, "volume": 75426.0}, {"date": "2012-10-09", "close": 0.05907, "volume": 165058.0}, {"date": "2012-10-10", "close": 0.05907, "volume": 136348.0}, {"date": "2012-10-11", "close": 0.05907, "volume": 5079.0}, {"date": "2012-10-12", "close": 0.05907, "volume": 5079.0}, {"date": "2012-10-15", "close": 0.05907, "volume": 160234.0}, {"date": "2012-10-16", "close": 0.05907, "volume": 2126157.0}, {"date": "2012-10-17", "close": 0.05907, "volume": 548400.0}, {"date": "2012-10-18", "close": 0.05907, "volume": 110073.0}, {"date": "2012-10-19", "close": 0.05907, "volume": 147267.0}, {"date": "2012-10-22", "close": 0.05907, "volume": 195538.0}, {"date": "2012-10-23", "close": 0.05907, "volume": 54342.0}, {"date": "2012-10-24", "close": 0.05907, "volume": 25394.0}, {"date": "2012-10-25", "close": 0.05907, "volume": 117318.0}, {"date": "2012-10-26", "close": 0.05907, "volume": 127865.0}, {"date": "2012-10-29", "close": 0.05907, "volume": 61808.0}, {"date": "2012-10-30", "close": 0.03938, "volume": 196801.0}, {"date": "2012-10-31", "close": 0.03938, "volume": 5427548.0}, {"date": "2012-11-01", "close": 0.01969, "volume": 147739.0}, {"date": "2012-11-02", "close": 0.03938, "volume": 573895.0}, {"date": "2012-11-05", "close": 0.03938, "volume": 15236.0}, {"date": "2012-11-06", "close": 0.03938, "volume": 12722.0}, {"date": "2012-11-07", "close": 0.03938, "volume": 499407.0}, {"date": "2012-11-08", "close": 0.03938, "volume": 200596.0}, {"date": "2012-11-12", "close": 0.03938, "volume": 25394.0}, {"date": "2012-11-13", "close": 0.03938, "volume": 62760.0}, {"date": "2012-11-14", "close": 0.03938, "volume": 376896.0}, {"date": "2012-11-15", "close": 0.03938, "volume": 3174.0}, {"date": "2012-11-16", "close": 0.03938, "volume": 25394.0}, {"date": "2012-11-19", "close": 0.03938, "volume": 25394.0}, {"date": "2012-11-21", "close": 0.03938, "volume": 203149.0}, {"date": "2012-11-22", "close": 0.03938, "volume": 187913.0}, {"date": "2012-11-23", "close": 0.03938, "volume": 106653.0}, {"date": "2012-11-26", "close": 0.03938, "volume": 418994.0}, {"date": "2012-11-27", "close": 0.03938, "volume": 116459.0}, {"date": "2012-11-28", "close": 0.03938, "volume": 63484.0}, {"date": "2012-11-29", "close": 0.03938, "volume": 47741.0}, {"date": "2012-11-30", "close": 0.03938, "volume": 66531.0}, {"date": "2012-12-04", "close": 0.01969, "volume": 24735.0}, {"date": "2012-12-05", "close": 0.03938, "volume": 187915.0}, {"date": "2012-12-13", "close": 0.01969, "volume": 22431.0}, {"date": "2012-12-14", "close": 0.03938, "volume": 134332.0}, {"date": "2012-12-17", "close": 0.03938, "volume": 785870.0}, {"date": "2012-12-18", "close": 0.03938, "volume": 893596.0}, {"date": "2012-12-19", "close": 0.03938, "volume": 63484.0}, {"date": "2012-12-20", "close": 0.03938, "volume": 13205.0}, {"date": "2012-12-21", "close": 0.01969, "volume": 5282.0}, {"date": "2012-12-24", "close": 0.03938, "volume": 5079.0}, {"date": "2012-12-27", "close": 0.03938, "volume": 462164.0}, {"date": "2013-01-03", "close": 0.03938, "volume": 39748.0}, {"date": "2013-01-04", "close": 0.03938, "volume": 25394.0}, {"date": "2013-01-08", "close": 0.01969, "volume": 45708.0}, {"date": "2013-01-09", "close": 0.03938, "volume": 5942.0}, {"date": "2013-01-10", "close": 0.03938, "volume": 58405.0}, {"date": "2013-01-15", "close": 0.03938, "volume": 37583.0}, {"date": "2013-01-16", "close": 0.03938, "volume": 36313.0}, {"date": "2013-01-17", "close": 0.01969, "volume": 1371.0}, {"date": "2013-01-18", "close": 0.03938, "volume": 17776.0}, {"date": "2013-01-21", "close": 0.03938, "volume": 100051.0}, {"date": "2013-01-22", "close": 0.03938, "volume": 50787.0}, {"date": "2013-01-23", "close": 0.03938, "volume": 25394.0}, {"date": "2013-01-24", "close": 0.03938, "volume": 289997.0}, {"date": "2013-01-25", "close": 0.03938, "volume": 43969.0}, {"date": "2013-01-29", "close": 0.03938, "volume": 5079.0}, {"date": "2013-01-30", "close": 0.01969, "volume": 91926.0}, {"date": "2013-01-31", "close": 0.01969, "volume": 8352.0}, {"date": "2013-02-01", "close": 0.03938, "volume": 50787.0}, {"date": "2013-02-05", "close": 0.03938, "volume": 29964.0}, {"date": "2013-02-06", "close": 0.03938, "volume": 30178.0}, {"date": "2013-02-07", "close": 0.03938, "volume": 35551.0}, {"date": "2013-02-08", "close": 0.03938, "volume": 6221.0}, {"date": "2013-02-13", "close": 0.03938, "volume": 31488.0}, {"date": "2013-02-14", "close": 0.03938, "volume": 50787.0}, {"date": "2013-02-19", "close": 0.03938, "volume": 71102.0}, {"date": "2013-02-20", "close": 0.01969, "volume": 80970.0}, {"date": "2013-02-21", "close": 0.01969, "volume": 230574.0}, {"date": "2013-02-22", "close": 0.03938, "volume": 51905.0}, {"date": "2013-02-25", "close": 0.01969, "volume": 15558.0}, {"date": "2013-02-27", "close": 0.03938, "volume": 59055.0}, {"date": "2013-02-28", "close": 0.01969, "volume": 380904.0}, {"date": "2013-03-01", "close": 0.01969, "volume": 8888.0}, {"date": "2013-03-04", "close": 0.01969, "volume": 11394.0}, {"date": "2013-03-05", "close": 0.03938, "volume": 190272.0}, {"date": "2013-03-06", "close": 0.03938, "volume": 3717581.0}, {"date": "2013-03-07", "close": 0.03938, "volume": 198070.0}, {"date": "2013-03-08", "close": 0.03938, "volume": 230701.0}, {"date": "2013-03-11", "close": 0.01969, "volume": 304723.0}, {"date": "2013-03-12", "close": 0.03938, "volume": 162046.0}, {"date": "2013-03-13", "close": 0.03938, "volume": 51.0}, {"date": "2013-03-14", "close": 0.03938, "volume": 60945.0}, {"date": "2013-03-15", "close": 0.03938, "volume": 66023.0}, {"date": "2013-03-18", "close": 0.01969, "volume": 1968718.0}, {"date": "2013-03-20", "close": 0.01969, "volume": 208228.0}, {"date": "2013-03-22", "close": 0.03938, "volume": 157440.0}, {"date": "2013-03-25", "close": 0.03938, "volume": 63484.0}, {"date": "2013-03-26", "close": 0.03938, "volume": 50787.0}, {"date": "2013-04-02", "close": 0.01969, "volume": 126968.0}, {"date": "2013-04-04", "close": 0.01969, "volume": 2423.0}, {"date": "2013-04-09", "close": 0.03938, "volume": 50787.0}, {"date": "2013-04-10", "close": 0.03938, "volume": 13460.0}, {"date": "2013-04-15", "close": 0.03938, "volume": 5079.0}, {"date": "2013-04-16", "close": 0.01969, "volume": 163541.0}, {"date": "2013-04-17", "close": 0.01969, "volume": 304723.0}, {"date": "2013-04-18", "close": 0.01969, "volume": 37989.0}, {"date": "2013-04-22", "close": 0.01969, "volume": 660.0}, {"date": "2013-04-23", "close": 0.03938, "volume": 4951752.0}, {"date": "2013-04-24", "close": 0.03938, "volume": 97765.0}, {"date": "2013-04-29", "close": 0.01969, "volume": 30472.0}, {"date": "2013-04-30", "close": 0.01969, "volume": 46818.0}, {"date": "2013-05-01", "close": 0.01969, "volume": 2505.0}, {"date": "2013-05-02", "close": 0.03938, "volume": 203149.0}, {"date": "2013-05-03", "close": 0.03938, "volume": 24124.0}, {"date": "2013-05-06", "close": 0.01969, "volume": 13713.0}, {"date": "2013-05-07", "close": 0.01969, "volume": 101574.0}, {"date": "2013-05-08", "close": 0.01969, "volume": 30472.0}, {"date": "2013-05-09", "close": 0.01969, "volume": 2201.0}, {"date": "2013-05-10", "close": 0.01969, "volume": 64330.0}, {"date": "2013-05-14", "close": 0.01969, "volume": 2423820.0}, {"date": "2013-05-15", "close": 0.01969, "volume": 141358.0}, {"date": "2013-05-16", "close": 0.01969, "volume": 282373.0}, {"date": "2013-05-20", "close": 0.01969, "volume": 118503.0}, {"date": "2013-05-21", "close": 0.01969, "volume": 1603217.0}, {"date": "2013-05-22", "close": 0.01969, "volume": 491422.0}, {"date": "2013-05-23", "close": 0.01969, "volume": 243256.0}, {"date": "2013-05-24", "close": 0.01969, "volume": 175780.0}, {"date": "2013-05-27", "close": 0.01969, "volume": 237007.0}, {"date": "2013-05-28", "close": 0.01969, "volume": 1382152.0}, {"date": "2013-05-29", "close": 0.01969, "volume": 703679.0}, {"date": "2013-06-03", "close": 0.01969, "volume": 145759.0}, {"date": "2013-06-04", "close": 0.01969, "volume": 271346.0}, {"date": "2013-06-05", "close": 0.01969, "volume": 1042052.0}, {"date": "2013-06-06", "close": 0.01969, "volume": 167352.0}, {"date": "2013-06-11", "close": 0.03938, "volume": 46988.0}, {"date": "2013-06-12", "close": 0.01969, "volume": 101574.0}, {"date": "2013-06-13", "close": 0.01969, "volume": 586603.0}, {"date": "2013-06-14", "close": 0.01969, "volume": 789030.0}, {"date": "2013-06-17", "close": 0.01969, "volume": 26975.0}, {"date": "2013-06-18", "close": 0.01969, "volume": 47500.0}, {"date": "2013-06-19", "close": 0.01969, "volume": 26205.0}, {"date": "2013-06-20", "close": 0.01969, "volume": 125275.0}, {"date": "2013-06-21", "close": 0.01969, "volume": 60173.0}, {"date": "2013-06-24", "close": 0.01969, "volume": 37065.0}, {"date": "2013-06-25", "close": 0.01969, "volume": 196216.0}, {"date": "2013-06-26", "close": 0.01969, "volume": 25394.0}, {"date": "2013-06-27", "close": 0.01969, "volume": 27550.0}, {"date": "2013-07-01", "close": 0.01969, "volume": 71102.0}, {"date": "2013-07-02", "close": 0.01969, "volume": 42282.0}, {"date": "2013-07-03", "close": 0.01969, "volume": 101574.0}, {"date": "2013-07-08", "close": 0.01969, "volume": 501250.0}, {"date": "2013-07-10", "close": 0.01969, "volume": 39220.0}, {"date": "2013-07-12", "close": 0.01969, "volume": 4617.0}, {"date": "2013-07-15", "close": 0.01969, "volume": 203149.0}, {"date": "2013-07-16", "close": 0.01969, "volume": 86338.0}, {"date": "2013-07-18", "close": 0.03938, "volume": 58405.0}, {"date": "2013-07-19", "close": 0.01969, "volume": 208228.0}, {"date": "2013-07-22", "close": 0.01969, "volume": 42331.0}, {"date": "2013-07-23", "close": 0.03938, "volume": 12697.0}, {"date": "2013-07-24", "close": 0.03938, "volume": 152616.0}, {"date": "2013-07-26", "close": 0.01969, "volume": 19807.0}, {"date": "2013-07-29", "close": 0.01969, "volume": 169930.0}, {"date": "2013-07-31", "close": 0.03938, "volume": 457085.0}, {"date": "2013-08-01", "close": 0.03938, "volume": 25394.0}, {"date": "2013-08-02", "close": 0.01969, "volume": 21229.0}, {"date": "2013-08-05", "close": 0.03938, "volume": 50797.0}, {"date": "2013-08-06", "close": 0.01969, "volume": 153631.0}, {"date": "2013-08-07", "close": 0.01969, "volume": 128492.0}, {"date": "2013-08-08", "close": 0.01969, "volume": 8019.0}, {"date": "2013-08-09", "close": 0.01969, "volume": 1086897.0}, {"date": "2013-08-12", "close": 0.03938, "volume": 43169.0}, {"date": "2013-08-15", "close": 0.01969, "volume": 106653.0}, {"date": "2013-08-16", "close": 0.03938, "volume": 177831.0}, {"date": "2013-08-19", "close": 0.03938, "volume": 15236.0}, {"date": "2013-08-20", "close": 0.03938, "volume": 5079.0}, {"date": "2013-08-21", "close": 0.01969, "volume": 903.0}, {"date": "2013-08-27", "close": 0.03938, "volume": 33012.0}, {"date": "2013-08-28", "close": 0.03938, "volume": 71365.0}, {"date": "2013-08-29", "close": 0.01969, "volume": 50813.0}, {"date": "2013-08-30", "close": 0.01969, "volume": 422380.0}, {"date": "2013-09-04", "close": 0.01969, "volume": 8323.0}, {"date": "2013-09-06", "close": 0.03938, "volume": 479262.0}, {"date": "2013-09-09", "close": 0.03938, "volume": 25394.0}, {"date": "2013-09-10", "close": 0.01969, "volume": 193161.0}, {"date": "2013-09-11", "close": 0.01969, "volume": 352120.0}, {"date": "2013-09-17", "close": 0.01969, "volume": 45708.0}, {"date": "2013-09-18", "close": 0.01969, "volume": 57361.0}, {"date": "2013-09-19", "close": 0.01969, "volume": 71107.0}, {"date": "2013-09-20", "close": 0.03938, "volume": 35551.0}, {"date": "2013-09-23", "close": 0.01969, "volume": 6348.0}, {"date": "2013-09-24", "close": 0.01969, "volume": 22856.0}, {"date": "2013-09-26", "close": 0.03938, "volume": 14220.0}, {"date": "2013-09-27", "close": 0.01969, "volume": 39689.0}, {"date": "2013-09-30", "close": 0.01969, "volume": 67801.0}, {"date": "2013-10-01", "close": 0.01969, "volume": 40630.0}, {"date": "2013-10-07", "close": 0.01969, "volume": 30474.0}, {"date": "2013-10-08", "close": 0.01969, "volume": 12696.0}, {"date": "2013-10-09", "close": 0.01969, "volume": 31888.0}, {"date": "2013-10-16", "close": 0.03938, "volume": 12317.0}, {"date": "2013-10-22", "close": 0.01969, "volume": 14881.0}, {"date": "2013-10-23", "close": 0.01969, "volume": 50787.0}, {"date": "2013-10-24", "close": 0.01969, "volume": 220598.0}, {"date": "2013-10-25", "close": 0.01969, "volume": 534959.0}, {"date": "2013-10-28", "close": 0.01969, "volume": 63448.0}, {"date": "2013-10-30", "close": 0.01969, "volume": 81260.0}, {"date": "2013-10-31", "close": 0.01969, "volume": 10513.0}, {"date": "2013-11-01", "close": 0.01969, "volume": 35551.0}, {"date": "2013-11-04", "close": 0.01969, "volume": 35805.0}, {"date": "2013-11-05", "close": 0.01969, "volume": 13203.0}, {"date": "2013-11-06", "close": 0.01969, "volume": 111732.0}, {"date": "2013-11-07", "close": 0.01969, "volume": 339175.0}, {"date": "2013-11-08", "close": 0.01969, "volume": 10157.0}, {"date": "2013-11-11", "close": 0.01969, "volume": 10157.0}, {"date": "2013-11-12", "close": 0.01969, "volume": 97173.0}, {"date": "2013-11-13", "close": 0.01969, "volume": 48248.0}, {"date": "2013-11-14", "close": 0.01969, "volume": 54342.0}, {"date": "2013-11-15", "close": 0.01969, "volume": 48248.0}, {"date": "2013-11-18", "close": 0.01969, "volume": 253936.0}, {"date": "2013-11-19", "close": 0.01969, "volume": 309802.0}, {"date": "2013-11-20", "close": 0.01969, "volume": 66023.0}, {"date": "2013-11-21", "close": 0.01969, "volume": 2489.0}, {"date": "2013-11-22", "close": 0.01969, "volume": 50787.0}, {"date": "2013-11-25", "close": 0.01969, "volume": 30472.0}, {"date": "2013-11-27", "close": 0.01969, "volume": 20315.0}, {"date": "2013-11-28", "close": 0.01969, "volume": 25394.0}, {"date": "2013-11-29", "close": 0.01969, "volume": 76181.0}, {"date": "2013-12-02", "close": 0.01969, "volume": 17776.0}, {"date": "2013-12-03", "close": 0.01969, "volume": 124429.0}, {"date": "2013-12-09", "close": 0.01969, "volume": 132047.0}, {"date": "2013-12-10", "close": 0.01969, "volume": 101574.0}, {"date": "2013-12-11", "close": 0.01969, "volume": 155521.0}, {"date": "2013-12-12", "close": 0.01969, "volume": 4579.0}, {"date": "2013-12-13", "close": 0.01969, "volume": 198963.0}, {"date": "2013-12-18", "close": 0.01969, "volume": 847.0}, {"date": "2013-12-20", "close": 0.01969, "volume": 114271.0}, {"date": "2013-12-24", "close": 0.01969, "volume": 28441.0}, {"date": "2013-12-27", "close": 0.01969, "volume": 50787.0}, {"date": "2013-12-30", "close": 0.01969, "volume": 180.0}, {"date": "2013-12-31", "close": 0.01969, "volume": 56408.0}, {"date": "2014-01-02", "close": 0.01969, "volume": 25646.0}, {"date": "2014-01-03", "close": 0.01969, "volume": 20315.0}, {"date": "2014-01-06", "close": 0.01969, "volume": 285424.0}, {"date": "2014-01-07", "close": 0.01969, "volume": 4140.0}, {"date": "2014-01-08", "close": 0.01969, "volume": 14390.0}, {"date": "2014-01-10", "close": 0.01969, "volume": 400719.0}, {"date": "2014-01-13", "close": 0.01969, "volume": 79576.0}, {"date": "2014-01-14", "close": 0.01969, "volume": 62220.0}, {"date": "2014-01-15", "close": 0.01969, "volume": 10919.0}, {"date": "2014-01-16", "close": 0.01969, "volume": 640.0}, {"date": "2014-01-17", "close": 0.01969, "volume": 1930.0}, {"date": "2014-01-21", "close": 0.01969, "volume": 74488.0}, {"date": "2014-01-22", "close": 0.01969, "volume": 151273.0}, {"date": "2014-01-23", "close": 0.01969, "volume": 1473.0}, {"date": "2014-01-24", "close": 0.01969, "volume": 50787.0}, {"date": "2014-01-28", "close": 0.01969, "volume": 58828.0}, {"date": "2014-01-30", "close": 0.01969, "volume": 18432.0}, {"date": "2014-01-31", "close": 0.01969, "volume": 160339.0}, {"date": "2014-02-03", "close": 0.03938, "volume": 93956.0}, {"date": "2014-02-04", "close": 0.01969, "volume": 5417.0}, {"date": "2014-02-05", "close": 0.01969, "volume": 24886.0}, {"date": "2014-02-10", "close": 0.01969, "volume": 25394.0}, {"date": "2014-02-11", "close": 0.01969, "volume": null}, {"date": "2014-02-12", "close": 0.01969, "volume": 2539.0}, {"date": "2014-02-13", "close": 0.01969, "volume": 3386.0}, {"date": "2014-02-14", "close": 0.01969, "volume": 87185.0}, {"date": "2014-02-17", "close": 0.01969, "volume": 176134.0}, {"date": "2014-02-18", "close": 0.01969, "volume": 52311.0}, {"date": "2014-02-19", "close": 0.01969, "volume": 126968.0}, {"date": "2014-02-21", "close": 0.01969, "volume": 328123.0}, {"date": "2014-02-24", "close": 0.01969, "volume": 30726.0}, {"date": "2014-02-25", "close": 0.01969, "volume": 13215.0}, {"date": "2014-02-26", "close": 0.01969, "volume": 3809.0}, {"date": "2014-02-28", "close": 0.01969, "volume": 50787.0}, {"date": "2014-03-03", "close": 0.01969, "volume": 226003.0}, {"date": "2014-03-04", "close": 0.01969, "volume": 116557.0}, {"date": "2014-03-06", "close": 0.01969, "volume": 5079.0}, {"date": "2014-03-11", "close": 0.01969, "volume": 512419.0}, {"date": "2014-03-12", "close": 0.01969, "volume": 268857.0}, {"date": "2014-03-18", "close": 0.01969, "volume": 2539.0}, {"date": "2014-03-19", "close": 0.01969, "volume": 28630.0}, {"date": "2014-03-20", "close": 0.01969, "volume": 5742.0}, {"date": "2014-03-21", "close": 0.01969, "volume": 73641.0}, {"date": "2014-03-25", "close": 0.01969, "volume": 253936.0}, {"date": "2014-03-26", "close": 0.01969, "volume": 376926.0}, {"date": "2014-03-27", "close": 0.01969, "volume": 53720.0}, {"date": "2014-03-31", "close": 0.01969, "volume": 203149.0}, {"date": "2014-04-01", "close": 0.01969, "volume": 30472.0}, {"date": "2014-04-04", "close": 0.01969, "volume": 22854.0}, {"date": "2014-04-07", "close": 0.01969, "volume": 50787.0}, {"date": "2014-04-14", "close": 0.01969, "volume": 7618.0}, {"date": "2014-04-23", "close": 0.01969, "volume": 25394.0}, {"date": "2014-04-29", "close": 0.01969, "volume": 50787.0}, {"date": "2014-05-02", "close": 0.01969, "volume": 558659.0}, {"date": "2014-05-06", "close": 0.01969, "volume": 85797.0}, {"date": "2014-05-07", "close": 0.01969, "volume": 73641.0}, {"date": "2014-05-08", "close": 0.01969, "volume": 106417.0}, {"date": "2014-05-09", "close": 0.01969, "volume": 1590.0}, {"date": "2014-05-13", "close": 0.01969, "volume": 50848.0}, {"date": "2014-05-16", "close": 0.01969, "volume": 4317.0}, {"date": "2014-05-19", "close": 0.01969, "volume": 19456.0}, {"date": "2014-05-21", "close": 0.01969, "volume": 63484.0}, {"date": "2014-05-23", "close": 0.01969, "volume": 1011186.0}, {"date": "2014-05-26", "close": 0.01969, "volume": 838.0}, {"date": "2014-05-27", "close": 0.01969, "volume": 187249.0}, {"date": "2014-05-28", "close": 0.01969, "volume": 63484.0}, {"date": "2014-05-29", "close": 0.01969, "volume": 374293.0}, {"date": "2014-05-30", "close": 0.01969, "volume": 122363.0}, {"date": "2014-06-02", "close": 0.01969, "volume": 519087.0}, {"date": "2014-06-03", "close": 0.01969, "volume": 166540.0}, {"date": "2014-06-04", "close": 0.01969, "volume": 41229.0}, {"date": "2014-06-05", "close": 0.01969, "volume": 498608.0}, {"date": "2014-06-06", "close": 0.01969, "volume": 121192.0}, {"date": "2014-06-10", "close": 0.01969, "volume": 398341.0}, {"date": "2014-06-11", "close": 0.01969, "volume": 50618.0}, {"date": "2014-06-12", "close": 0.01969, "volume": 123925.0}, {"date": "2014-06-13", "close": 0.01969, "volume": 46975.0}, {"date": "2014-06-16", "close": 0.01969, "volume": 253700.0}, {"date": "2014-06-17", "close": 0.01969, "volume": 236.0}, {"date": "2014-06-19", "close": 0.01969, "volume": 190818.0}, {"date": "2014-06-23", "close": 0.01969, "volume": 1778.0}, {"date": "2014-06-24", "close": 0.01969, "volume": 19976.0}, {"date": "2014-06-25", "close": 0.01969, "volume": 142204.0}, {"date": "2014-06-26", "close": 0.01969, "volume": 649320.0}, {"date": "2014-06-27", "close": 0.01969, "volume": 620017.0}, {"date": "2014-06-30", "close": 0.01969, "volume": 29423.0}, {"date": "2014-07-03", "close": 0.01969, "volume": 33012.0}, {"date": "2014-07-07", "close": 0.01969, "volume": 1550739.0}, {"date": "2014-07-08", "close": 0.05907, "volume": 4641841.0}, {"date": "2014-07-09", "close": 0.05907, "volume": 3999433.0}, {"date": "2014-07-10", "close": 0.05907, "volume": 1654428.0}, {"date": "2014-07-11", "close": 0.05907, "volume": 836263.0}, {"date": "2014-07-14", "close": 0.05907, "volume": 159614.0}, {"date": "2014-07-15", "close": 0.07876, "volume": 461656.0}, {"date": "2014-07-16", "close": 0.09845, "volume": 2393090.0}, {"date": "2014-07-17", "close": 0.07876, "volume": 3376935.0}, {"date": "2014-07-18", "close": 0.09845, "volume": 364027.0}, {"date": "2014-07-21", "close": 0.07876, "volume": 1807897.0}, {"date": "2014-07-22", "close": 0.09845, "volume": 448857.0}, {"date": "2014-07-23", "close": 0.09845, "volume": 4830807.0}, {"date": "2014-07-24", "close": 0.11814, "volume": 4366634.0}, {"date": "2014-07-25", "close": 0.11814, "volume": 1893473.0}, {"date": "2014-07-28", "close": 0.09845, "volume": 1699615.0}, {"date": "2014-07-29", "close": 0.07876, "volume": 2206477.0}, {"date": "2014-07-30", "close": 0.07876, "volume": 198070.0}, {"date": "2014-07-31", "close": 0.07876, "volume": 1103075.0}, {"date": "2014-08-01", "close": 0.07876, "volume": 566957.0}, {"date": "2014-08-04", "close": 0.07876, "volume": 214119.0}, {"date": "2014-08-05", "close": 0.07876, "volume": 727395.0}, {"date": "2014-08-06", "close": 0.07876, "volume": 323930.0}, {"date": "2014-08-07", "close": 0.09845, "volume": 742890.0}, {"date": "2014-08-08", "close": 0.07876, "volume": 502299.0}, {"date": "2014-08-11", "close": 0.07876, "volume": 121968.0}, {"date": "2014-08-12", "close": 0.07876, "volume": 126978.0}, {"date": "2014-08-13", "close": 0.07876, "volume": 116633.0}, {"date": "2014-08-14", "close": 0.07876, "volume": 105920.0}, {"date": "2014-08-15", "close": 0.07876, "volume": 1232414.0}, {"date": "2014-08-18", "close": 0.07876, "volume": 574761.0}, {"date": "2014-08-19", "close": 0.09845, "volume": 28949.0}, {"date": "2014-08-20", "close": 0.07876, "volume": 560437.0}, {"date": "2014-08-21", "close": 0.07876, "volume": 389915.0}, {"date": "2014-08-22", "close": 0.07876, "volume": 53972.0}, {"date": "2014-08-25", "close": 0.07876, "volume": 90020.0}, {"date": "2014-08-26", "close": 0.07876, "volume": 152362.0}, {"date": "2014-08-27", "close": 0.09845, "volume": 146988.0}, {"date": "2014-08-28", "close": 0.09845, "volume": 198075.0}, {"date": "2014-08-29", "close": 0.07876, "volume": 205248.0}, {"date": "2014-09-01", "close": 0.07876, "volume": 42917.0}, {"date": "2014-09-02", "close": 0.07876, "volume": 2149587.0}, {"date": "2014-09-03", "close": 0.09845, "volume": 38598.0}, {"date": "2014-09-04", "close": 0.09845, "volume": 103615.0}, {"date": "2014-09-05", "close": 0.09845, "volume": 2430346.0}, {"date": "2014-09-08", "close": 0.11814, "volume": 2238301.0}, {"date": "2014-09-09", "close": 0.11814, "volume": 956348.0}, {"date": "2014-09-10", "close": 0.09845, "volume": 1699869.0}, {"date": "2014-09-11", "close": 0.09845, "volume": 1117094.0}, {"date": "2014-09-12", "close": 0.09845, "volume": 239317.0}, {"date": "2014-09-15", "close": 0.07876, "volume": 109458.0}, {"date": "2014-09-16", "close": 0.09845, "volume": 324623.0}, {"date": "2014-09-17", "close": 0.07876, "volume": 281524.0}, {"date": "2014-09-18", "close": 0.07876, "volume": 657101.0}, {"date": "2014-09-19", "close": 0.09845, "volume": 404445.0}, {"date": "2014-09-22", "close": 0.09845, "volume": 240443.0}, {"date": "2014-09-23", "close": 0.07876, "volume": 294724.0}, {"date": "2014-09-24", "close": 0.09845, "volume": 30472.0}, {"date": "2014-09-25", "close": 0.07876, "volume": 25394.0}, {"date": "2014-09-26", "close": 0.07876, "volume": 319454.0}, {"date": "2014-09-29", "close": 0.09845, "volume": 42550.0}, {"date": "2014-09-30", "close": 0.07876, "volume": 305542.0}, {"date": "2014-10-01", "close": 0.05907, "volume": 2151951.0}, {"date": "2014-10-02", "close": 0.05907, "volume": 107987.0}, {"date": "2014-10-03", "close": 0.05907, "volume": 16252.0}, {"date": "2014-10-06", "close": 0.07876, "volume": 363128.0}, {"date": "2014-10-07", "close": 0.05907, "volume": 45962.0}, {"date": "2014-10-08", "close": 0.05907, "volume": 189182.0}, {"date": "2014-10-09", "close": 0.05907, "volume": 25800.0}, {"date": "2014-10-10", "close": 0.05907, "volume": 184713.0}, {"date": "2014-10-13", "close": 0.05907, "volume": 228542.0}, {"date": "2014-10-14", "close": 0.05907, "volume": 50787.0}, {"date": "2014-10-16", "close": 0.07876, "volume": 114806.0}, {"date": "2014-10-17", "close": 0.05907, "volume": 29914.0}, {"date": "2014-10-20", "close": 0.05907, "volume": 82529.0}, {"date": "2014-10-21", "close": 0.05907, "volume": 176232.0}, {"date": "2014-10-22", "close": 0.05907, "volume": 71262.0}, {"date": "2014-10-24", "close": 0.05907, "volume": 258068.0}, {"date": "2014-10-27", "close": 0.05907, "volume": 982835.0}, {"date": "2014-10-28", "close": 0.05907, "volume": 113518.0}, {"date": "2014-10-31", "close": 0.05907, "volume": 583088.0}, {"date": "2014-11-03", "close": 0.05907, "volume": 37075.0}, {"date": "2014-11-05", "close": 0.03938, "volume": 20315.0}, {"date": "2014-11-06", "close": 0.03938, "volume": 18622.0}, {"date": "2014-11-10", "close": 0.05907, "volume": 12697.0}, {"date": "2014-11-11", "close": 0.05907, "volume": 15236.0}, {"date": "2014-11-17", "close": 0.03938, "volume": 50787.0}, {"date": "2014-11-18", "close": 0.03938, "volume": 63484.0}, {"date": "2014-11-19", "close": 0.03938, "volume": 200254.0}, {"date": "2014-11-20", "close": 0.03938, "volume": 55866.0}, {"date": "2014-11-21", "close": 0.03938, "volume": 508.0}, {"date": "2014-11-24", "close": 0.03938, "volume": 10665.0}, {"date": "2014-11-25", "close": 0.03938, "volume": 7053.0}, {"date": "2014-11-26", "close": 0.03938, "volume": 76181.0}, {"date": "2014-11-27", "close": 0.03938, "volume": 118334.0}, {"date": "2014-11-28", "close": 0.03938, "volume": 33520.0}, {"date": "2014-12-01", "close": 0.03938, "volume": 36059.0}, {"date": "2014-12-02", "close": 0.03938, "volume": 33012.0}, {"date": "2014-12-03", "close": 0.03938, "volume": 211681.0}, {"date": "2014-12-04", "close": 0.03938, "volume": 128238.0}, {"date": "2014-12-05", "close": 0.03938, "volume": 262288.0}, {"date": "2014-12-08", "close": 0.03938, "volume": 2902.0}, {"date": "2014-12-09", "close": 0.03938, "volume": 68563.0}, {"date": "2014-12-10", "close": 0.03938, "volume": 25394.0}, {"date": "2015-03-31", "close": 0.0521785, "volume": 4298171.0}, {"date": "2015-04-01", "close": 0.0541475, "volume": 1586276.0}, {"date": "2015-04-02", "close": 0.0541475, "volume": 1000508.0}, {"date": "2015-04-07", "close": 0.0502095, "volume": 411630.0}, {"date": "2015-04-08", "close": 0.0502095, "volume": 423545.0}, {"date": "2015-04-09", "close": 0.0502095, "volume": 151849.0}, {"date": "2015-04-10", "close": 0.049225, "volume": 574911.0}, {"date": "2015-04-13", "close": 0.049225, "volume": 671661.0}, {"date": "2015-04-14", "close": 0.051194, "volume": 189606.0}, {"date": "2015-04-15", "close": 0.049225, "volume": 185713.0}, {"date": "2015-04-16", "close": 0.051194, "volume": 283316.0}, {"date": "2015-04-17", "close": 0.051194, "volume": 132554.0}, {"date": "2015-04-20", "close": 0.049225, "volume": 583537.0}, {"date": "2015-04-21", "close": 0.049225, "volume": 117714.0}, {"date": "2015-04-22", "close": 0.049225, "volume": 8465.0}, {"date": "2015-04-23", "close": 0.045287, "volume": 287287.0}, {"date": "2015-04-24", "close": 0.0521785, "volume": 312849.0}, {"date": "2015-04-27", "close": 0.049225, "volume": 184358.0}, {"date": "2015-04-28", "close": 0.049225, "volume": 297105.0}, {"date": "2015-04-30", "close": 0.0502095, "volume": 65008.0}, {"date": "2015-05-01", "close": 0.0502095, "volume": 242763.0}, {"date": "2015-05-04", "close": 0.0502095, "volume": 81260.0}, {"date": "2015-05-05", "close": 0.049225, "volume": 431860.0}, {"date": "2015-05-06", "close": 0.045287, "volume": 163426.0}, {"date": "2015-05-07", "close": 0.0423335, "volume": 171104.0}, {"date": "2015-05-08", "close": 0.049225, "volume": 786333.0}, {"date": "2015-05-11", "close": 0.0502095, "volume": 203149.0}, {"date": "2015-05-12", "close": 0.049225, "volume": 16930.0}, {"date": "2015-05-13", "close": 0.051194, "volume": 697646.0}, {"date": "2015-05-15", "close": 0.049225, "volume": 20315.0}, {"date": "2015-05-19", "close": 0.0482405, "volume": 586749.0}, {"date": "2015-05-20", "close": 0.0423335, "volume": 92610.0}, {"date": "2015-05-21", "close": 0.0443025, "volume": 268664.0}, {"date": "2015-05-25", "close": 0.041349, "volume": 259139.0}, {"date": "2015-05-26", "close": 0.041349, "volume": 139014.0}, {"date": "2015-05-27", "close": 0.03938, "volume": 391988.0}, {"date": "2015-05-28", "close": 0.03938, "volume": 50787.0}, {"date": "2015-06-01", "close": 0.031504, "volume": 6114.0}, {"date": "2015-06-02", "close": 0.0344575, "volume": 158962.0}, {"date": "2015-06-03", "close": 0.0344575, "volume": 148393.0}, {"date": "2015-06-04", "close": 0.0344575, "volume": 12189.0}, {"date": "2015-06-05", "close": 0.033473, "volume": 335532.0}, {"date": "2015-06-09", "close": 0.0324885, "volume": 678.0}, {"date": "2015-06-10", "close": 0.031504, "volume": 181716.0}, {"date": "2015-06-11", "close": 0.0305195, "volume": 205950.0}, {"date": "2015-06-15", "close": 0.0246125, "volume": 160020.0}, {"date": "2015-06-16", "close": 0.0246125, "volume": 580244.0}, {"date": "2015-06-17", "close": 0.025597, "volume": 541079.0}, {"date": "2015-06-18", "close": 0.025597, "volume": 4437.0}, {"date": "2015-06-19", "close": 0.025597, "volume": 1447.0}, {"date": "2015-06-22", "close": 0.0246125, "volume": 142922.0}, {"date": "2015-06-23", "close": 0.0246125, "volume": 70623.0}, {"date": "2015-06-24", "close": 0.0265815, "volume": 394058.0}, {"date": "2015-06-25", "close": 0.025597, "volume": 304723.0}, {"date": "2015-06-26", "close": 0.025597, "volume": 175216.0}, {"date": "2015-06-29", "close": 0.027566, "volume": 150988.0}, {"date": "2015-06-30", "close": 0.029535, "volume": 387386.0}, {"date": "2015-07-01", "close": 0.027566, "volume": 247842.0}, {"date": "2015-07-02", "close": 0.027566, "volume": 2793.0}, {"date": "2015-07-03", "close": 0.025597, "volume": 247588.0}, {"date": "2015-07-06", "close": 0.027566, "volume": 126968.0}, {"date": "2015-07-07", "close": 0.0265815, "volume": 101574.0}, {"date": "2015-07-08", "close": 0.0246125, "volume": 30472.0}, {"date": "2015-07-09", "close": 0.025597, "volume": 59022.0}, {"date": "2015-07-10", "close": 0.0246125, "volume": 60945.0}, {"date": "2015-07-13", "close": 0.0265815, "volume": 314881.0}, {"date": "2015-07-14", "close": 0.031504, "volume": 266232.0}, {"date": "2015-07-15", "close": 0.0324885, "volume": 223464.0}, {"date": "2015-07-20", "close": 0.0324885, "volume": 10096.0}, {"date": "2015-07-21", "close": 0.027566, "volume": 417368.0}, {"date": "2015-07-22", "close": 0.035442, "volume": 59811.0}, {"date": "2015-07-23", "close": 0.031504, "volume": 1065515.0}, {"date": "2015-07-24", "close": 0.029535, "volume": 108269.0}, {"date": "2015-07-27", "close": 0.029535, "volume": 25698.0}, {"date": "2015-07-28", "close": 0.031504, "volume": 685420.0}, {"date": "2015-07-29", "close": 0.0344575, "volume": 584053.0}, {"date": "2015-07-30", "close": 0.0344575, "volume": 177594.0}, {"date": "2015-07-31", "close": 0.0364265, "volume": 274251.0}, {"date": "2015-08-03", "close": 0.0344575, "volume": 420384.0}, {"date": "2015-08-04", "close": 0.049225, "volume": 8431676.0}, {"date": "2015-08-05", "close": 0.0443025, "volume": 691697.0}, {"date": "2015-08-06", "close": 0.0443025, "volume": 220021.0}, {"date": "2015-08-07", "close": 0.0443025, "volume": 124993.0}, {"date": "2015-08-10", "close": 0.0443025, "volume": 1016.0}, {"date": "2015-08-11", "close": 0.0443025, "volume": 183676.0}, {"date": "2015-08-12", "close": 0.0443025, "volume": 225986.0}, {"date": "2015-08-13", "close": 0.045287, "volume": 351447.0}, {"date": "2015-08-14", "close": 0.043318, "volume": 91417.0}, {"date": "2015-08-18", "close": 0.03938, "volume": 54531.0}, {"date": "2015-08-19", "close": 0.03938, "volume": 188684.0}, {"date": "2015-08-20", "close": 0.043318, "volume": 24886.0}, {"date": "2015-08-21", "close": 0.0443025, "volume": 44850.0}, {"date": "2015-08-24", "close": 0.037411, "volume": 419996.0}, {"date": "2015-08-25", "close": 0.0383955, "volume": 71915.0}, {"date": "2015-08-26", "close": 0.0383955, "volume": 10157.0}, {"date": "2015-08-27", "close": 0.0403645, "volume": 566733.0}, {"date": "2015-08-28", "close": 0.03938, "volume": 430977.0}, {"date": "2015-08-31", "close": 0.03938, "volume": 380.0}, {"date": "2015-09-01", "close": 0.0383955, "volume": 19522.0}, {"date": "2015-09-02", "close": 0.0344575, "volume": 63499.0}, {"date": "2015-09-03", "close": 0.035442, "volume": 5474.0}, {"date": "2015-09-04", "close": 0.0344575, "volume": 162265.0}, {"date": "2015-09-09", "close": 0.049225, "volume": 559518.0}, {"date": "2015-09-10", "close": 0.041349, "volume": 233621.0}, {"date": "2015-09-11", "close": 0.0443025, "volume": 11496.0}, {"date": "2015-09-14", "close": 0.043318, "volume": 15575.0}, {"date": "2015-09-15", "close": 0.03938, "volume": 338741.0}, {"date": "2015-09-16", "close": 0.0443025, "volume": 134498.0}, {"date": "2015-09-17", "close": 0.03938, "volume": 203445.0}, {"date": "2015-09-18", "close": 0.0482405, "volume": 12189.0}, {"date": "2015-09-21", "close": 0.0443025, "volume": 81784.0}, {"date": "2015-09-22", "close": 0.0403645, "volume": 104721.0}, {"date": "2015-09-24", "close": 0.0443025, "volume": 112352.0}, {"date": "2015-09-25", "close": 0.049225, "volume": 2398874.0}, {"date": "2015-09-28", "close": 0.0541475, "volume": 1041406.0}, {"date": "2015-09-29", "close": 0.063008, "volume": 76362.0}, {"date": "2015-09-30", "close": 0.064977, "volume": 933043.0}, {"date": "2015-10-01", "close": 0.07876, "volume": 3882765.0}, {"date": "2015-10-02", "close": 0.080729, "volume": 1528178.0}, {"date": "2015-10-05", "close": 0.0856515, "volume": 1020623.0}, {"date": "2015-10-06", "close": 0.0856515, "volume": 670568.0}, {"date": "2015-10-07", "close": 0.0797445, "volume": 1852996.0}, {"date": "2015-10-08", "close": 0.0836825, "volume": 2237723.0}, {"date": "2015-10-09", "close": 0.084667, "volume": 439073.0}, {"date": "2015-10-14", "close": 0.1033725, "volume": 2988284.0}, {"date": "2015-10-15", "close": 0.096481, "volume": 1313327.0}, {"date": "2015-10-16", "close": 0.082698, "volume": 1149505.0}, {"date": "2015-10-19", "close": 0.076791, "volume": 677450.0}, {"date": "2015-10-20", "close": 0.0817135, "volume": 890067.0}, {"date": "2015-10-21", "close": 0.07876, "volume": 230945.0}, {"date": "2015-10-22", "close": 0.0836825, "volume": 27293.0}, {"date": "2015-10-23", "close": 0.07876, "volume": 1384218.0}, {"date": "2015-10-29", "close": 0.07876, "volume": 53073.0}, {"date": "2015-10-30", "close": 0.0738375, "volume": 155302.0}, {"date": "2015-11-02", "close": 0.070884, "volume": 293423.0}, {"date": "2015-11-03", "close": 0.068915, "volume": 436690.0}, {"date": "2015-11-04", "close": 0.0659615, "volume": 115385.0}, {"date": "2015-11-06", "close": 0.064977, "volume": 171321.0}, {"date": "2015-11-09", "close": 0.064977, "volume": 89574.0}, {"date": "2015-11-10", "close": 0.0639925, "volume": 187370.0}, {"date": "2015-11-11", "close": 0.0541475, "volume": 931992.0}, {"date": "2015-11-12", "close": 0.063008, "volume": 616218.0}, {"date": "2015-11-13", "close": 0.063008, "volume": 111732.0}, {"date": "2015-11-16", "close": 0.0639925, "volume": 37704.0}, {"date": "2015-11-17", "close": 0.064977, "volume": 30550.0}, {"date": "2015-11-18", "close": 0.0659615, "volume": 362535.0}, {"date": "2015-11-19", "close": 0.0600545, "volume": 298259.0}, {"date": "2015-11-20", "close": 0.05907, "volume": 401397.0}, {"date": "2015-11-23", "close": 0.057101, "volume": 373779.0}, {"date": "2015-11-25", "close": 0.05907, "volume": 43261.0}, {"date": "2015-11-26", "close": 0.05907, "volume": 222401.0}, {"date": "2015-11-27", "close": 0.057101, "volume": 272727.0}, {"date": "2015-11-30", "close": 0.05907, "volume": 280753.0}, {"date": "2015-12-02", "close": 0.0600545, "volume": 347039.0}, {"date": "2015-12-03", "close": 0.0659615, "volume": 146454.0}, {"date": "2015-12-04", "close": 0.064977, "volume": 507876.0}, {"date": "2015-12-07", "close": 0.05907, "volume": 39187.0}, {"date": "2015-12-08", "close": 0.057101, "volume": 158883.0}, {"date": "2015-12-09", "close": 0.0600545, "volume": 228542.0}, {"date": "2015-12-14", "close": 0.057101, "volume": 51376.0}, {"date": "2015-12-18", "close": 0.05907, "volume": 363424.0}, {"date": "2015-12-23", "close": 0.057101, "volume": 12697.0}, {"date": "2015-12-24", "close": 0.057101, "volume": 139665.0}, {"date": "2015-12-30", "close": 0.049225, "volume": 174099.0}, {"date": "2015-12-31", "close": 0.049225, "volume": 5649.0}, {"date": "2016-01-05", "close": 0.0462715, "volume": 337110.0}, {"date": "2016-01-06", "close": 0.0443025, "volume": 37583.0}, {"date": "2016-01-07", "close": 0.047256, "volume": 116811.0}, {"date": "2016-01-08", "close": 0.045287, "volume": 15236.0}, {"date": "2016-01-11", "close": 0.045287, "volume": 86338.0}, {"date": "2016-01-12", "close": 0.045287, "volume": 15236.0}, {"date": "2016-01-13", "close": 0.041349, "volume": 50787.0}, {"date": "2016-01-14", "close": 0.041349, "volume": 6971.0}, {"date": "2016-01-15", "close": 0.03938, "volume": 74288.0}, {"date": "2016-01-18", "close": 0.035442, "volume": 61148.0}, {"date": "2016-01-19", "close": 0.041349, "volume": 228600.0}, {"date": "2016-01-20", "close": 0.037411, "volume": 35551.0}, {"date": "2016-01-21", "close": 0.035442, "volume": 275150.0}, {"date": "2016-01-22", "close": 0.035442, "volume": 50787.0}, {"date": "2016-01-25", "close": 0.03938, "volume": 122678.0}, {"date": "2016-01-27", "close": 0.03938, "volume": 101574.0}, {"date": "2016-01-28", "close": 0.035442, "volume": 168354.0}, {"date": "2016-02-01", "close": 0.0383955, "volume": 294566.0}, {"date": "2016-02-02", "close": 0.0383955, "volume": 71102.0}, {"date": "2016-02-03", "close": 0.037411, "volume": 203149.0}, {"date": "2016-02-05", "close": 0.037411, "volume": 288791.0}, {"date": "2016-02-11", "close": 0.033473, "volume": 132047.0}, {"date": "2016-02-16", "close": 0.033473, "volume": 71141.0}, {"date": "2016-02-17", "close": 0.0246125, "volume": 313115.0}, {"date": "2016-02-18", "close": 0.031504, "volume": 297613.0}, {"date": "2016-02-19", "close": 0.0403645, "volume": 172169.0}, {"date": "2016-02-22", "close": 0.045287, "volume": 422753.0}, {"date": "2016-02-23", "close": 0.047256, "volume": 218656.0}, {"date": "2016-02-24", "close": 0.045287, "volume": 15236.0}, {"date": "2016-02-25", "close": 0.049225, "volume": 717662.0}, {"date": "2016-02-26", "close": 0.0443025, "volume": 694222.0}, {"date": "2016-02-29", "close": 0.053163, "volume": 2228388.0}, {"date": "2016-03-01", "close": 0.0541475, "volume": 169731.0}, {"date": "2016-03-02", "close": 0.049225, "volume": 231590.0}, {"date": "2016-03-03", "close": 0.041349, "volume": 503352.0}, {"date": "2016-03-04", "close": 0.0482405, "volume": 480725.0}, {"date": "2016-03-07", "close": 0.0502095, "volume": 265657.0}, {"date": "2016-03-08", "close": 0.0521785, "volume": 198070.0}, {"date": "2016-03-09", "close": 0.0521785, "volume": 438747.0}, {"date": "2016-03-10", "close": 0.0620235, "volume": 6048927.0}, {"date": "2016-03-11", "close": 0.0600545, "volume": 1361587.0}, {"date": "2016-03-14", "close": 0.063008, "volume": 217559.0}, {"date": "2016-03-15", "close": 0.057101, "volume": 219909.0}, {"date": "2016-03-16", "close": 0.05907, "volume": 353479.0}, {"date": "2016-03-17", "close": 0.0561165, "volume": 471870.0}, {"date": "2016-03-18", "close": 0.0580855, "volume": 34356.0}, {"date": "2016-03-21", "close": 0.05907, "volume": 36832.0}, {"date": "2016-03-22", "close": 0.05907, "volume": 2257361.0}, {"date": "2016-03-23", "close": 0.0580855, "volume": 65756.0}, {"date": "2016-03-24", "close": 0.053163, "volume": 446575.0}, {"date": "2016-03-29", "close": 0.053163, "volume": 378232.0}, {"date": "2016-03-30", "close": 0.049225, "volume": 912295.0}, {"date": "2016-03-31", "close": 0.049225, "volume": 101574.0}, {"date": "2016-04-01", "close": 0.0482405, "volume": 22762.0}, {"date": "2016-04-04", "close": 0.0482405, "volume": 219958.0}, {"date": "2016-04-05", "close": 0.051194, "volume": 115795.0}, {"date": "2016-04-06", "close": 0.047256, "volume": 63838.0}, {"date": "2016-04-07", "close": 0.047256, "volume": 5079.0}, {"date": "2016-04-11", "close": 0.043318, "volume": 238543.0}, {"date": "2016-04-12", "close": 0.0443025, "volume": 211107.0}, {"date": "2016-04-13", "close": 0.041349, "volume": 157359.0}, {"date": "2016-04-15", "close": 0.03938, "volume": 343558.0}, {"date": "2016-04-18", "close": 0.041349, "volume": 50787.0}, {"date": "2016-04-19", "close": 0.03938, "volume": 78212.0}, {"date": "2016-04-20", "close": 0.0403645, "volume": 45131.0}, {"date": "2016-04-21", "close": 0.0443025, "volume": 228542.0}, {"date": "2016-04-22", "close": 0.05907, "volume": 1373571.0}, {"date": "2016-04-26", "close": 0.05907, "volume": 787709.0}, {"date": "2016-04-27", "close": 0.0541475, "volume": 379974.0}, {"date": "2016-04-28", "close": 0.0502095, "volume": 216132.0}, {"date": "2016-04-29", "close": 0.0521785, "volume": 1202544.0}, {"date": "2016-05-02", "close": 0.0502095, "volume": 203149.0}, {"date": "2016-05-03", "close": 0.057101, "volume": 817192.0}, {"date": "2016-05-05", "close": 0.051194, "volume": 337988.0}, {"date": "2016-05-06", "close": 0.0541475, "volume": 264883.0}, {"date": "2016-05-09", "close": 0.0521785, "volume": 325038.0}, {"date": "2016-05-10", "close": 0.049225, "volume": 121070.0}, {"date": "2016-05-12", "close": 0.0482405, "volume": 203969.0}, {"date": "2016-05-13", "close": 0.0521785, "volume": 569967.0}, {"date": "2016-05-16", "close": 0.051194, "volume": 101574.0}, {"date": "2016-05-17", "close": 0.049225, "volume": 167731.0}, {"date": "2016-05-18", "close": 0.047256, "volume": 188005.0}, {"date": "2016-05-19", "close": 0.041349, "volume": 163716.0}, {"date": "2016-05-20", "close": 0.043318, "volume": 55866.0}, {"date": "2016-05-23", "close": 0.043318, "volume": 231941.0}, {"date": "2016-05-24", "close": 0.0423335, "volume": 33520.0}, {"date": "2016-05-25", "close": 0.041349, "volume": 116811.0}, {"date": "2016-05-26", "close": 0.049225, "volume": 213619.0}, {"date": "2016-05-27", "close": 0.0482405, "volume": 10665.0}, {"date": "2016-05-30", "close": 0.043318, "volume": 478278.0}, {"date": "2016-05-31", "close": 0.0482405, "volume": 137681.0}, {"date": "2016-06-01", "close": 0.047256, "volume": 622582.0}, {"date": "2016-06-02", "close": 0.041349, "volume": 421133.0}, {"date": "2016-06-03", "close": 0.0521785, "volume": 1582942.0}, {"date": "2016-06-06", "close": 0.0502095, "volume": 1086234.0}, {"date": "2016-06-07", "close": 0.0482405, "volume": 530941.0}, {"date": "2016-06-08", "close": 0.049225, "volume": 302387.0}, {"date": "2016-06-09", "close": 0.055132, "volume": 500762.0}, {"date": "2016-06-10", "close": 0.05907, "volume": 2084119.0}, {"date": "2016-06-14", "close": 0.0541475, "volume": 1000890.0}, {"date": "2016-06-15", "close": 0.0541475, "volume": 1046730.0}, {"date": "2016-06-16", "close": 0.055132, "volume": 484036.0}, {"date": "2016-06-17", "close": 0.057101, "volume": 731336.0}, {"date": "2016-06-20", "close": 0.05907, "volume": 3122807.0}, {"date": "2016-06-21", "close": 0.0679305, "volume": 8663100.0}, {"date": "2016-06-22", "close": 0.063008, "volume": 476510.0}, {"date": "2016-06-23", "close": 0.063008, "volume": 109914.0}, {"date": "2016-06-24", "close": 0.0698995, "volume": 1140771.0}, {"date": "2016-06-27", "close": 0.0679305, "volume": 353996.0}, {"date": "2016-06-28", "close": 0.0738375, "volume": 987889.0}, {"date": "2016-06-29", "close": 0.068915, "volume": 264121.0}, {"date": "2016-06-30", "close": 0.064977, "volume": 686640.0}, {"date": "2016-07-01", "close": 0.0639925, "volume": 130625.0}, {"date": "2016-07-04", "close": 0.0659615, "volume": 130218.0}, {"date": "2016-07-05", "close": 0.082698, "volume": 6162359.0}, {"date": "2016-07-06", "close": 0.0954965, "volume": 1751167.0}, {"date": "2016-07-07", "close": 0.09845, "volume": 2850449.0}, {"date": "2016-07-08", "close": 0.09845, "volume": 930210.0}, {"date": "2016-07-11", "close": 0.1230625, "volume": 4569213.0}, {"date": "2016-07-12", "close": 0.1722875, "volume": 7661691.0}, {"date": "2016-07-13", "close": 0.167365, "volume": 2037206.0}, {"date": "2016-07-14", "close": 0.17721, "volume": 969826.0}, {"date": "2016-07-15", "close": 0.1624425, "volume": 1421923.0}, {"date": "2016-07-18", "close": 0.15752, "volume": 1400422.0}, {"date": "2016-07-19", "close": 0.1624425, "volume": 1032079.0}, {"date": "2016-07-20", "close": 0.15752, "volume": 551533.0}, {"date": "2016-07-21", "close": 0.13783, "volume": 564565.0}, {"date": "2016-07-22", "close": 0.1427525, "volume": 335082.0}, {"date": "2016-07-25", "close": 0.1427525, "volume": 968531.0}, {"date": "2016-07-26", "close": 0.1525975, "volume": 929904.0}, {"date": "2016-07-27", "close": 0.15752, "volume": 1981595.0}, {"date": "2016-07-28", "close": 0.167365, "volume": 977931.0}, {"date": "2016-07-29", "close": 0.2018225, "volume": 4708600.0}, {"date": "2016-08-01", "close": 0.187055, "volume": 4371956.0}, {"date": "2016-08-02", "close": 0.1821325, "volume": 1665634.0}, {"date": "2016-08-03", "close": 0.167365, "volume": 716554.0}, {"date": "2016-08-04", "close": 0.187055, "volume": 1931947.0}, {"date": "2016-08-05", "close": 0.1722875, "volume": 705133.0}, {"date": "2016-08-08", "close": 0.167365, "volume": 561498.0}, {"date": "2016-08-09", "close": 0.167365, "volume": 578466.0}, {"date": "2016-08-10", "close": 0.1722875, "volume": 635861.0}, {"date": "2016-08-11", "close": 0.1821325, "volume": 1544462.0}, {"date": "2016-08-12", "close": 0.17721, "volume": 91448.0}, {"date": "2016-08-15", "close": 0.167365, "volume": 276542.0}, {"date": "2016-08-16", "close": 0.1624425, "volume": 818655.0}, {"date": "2016-08-17", "close": 0.1624425, "volume": 688448.0}, {"date": "2016-08-18", "close": 0.167365, "volume": 475942.0}, {"date": "2016-08-19", "close": 0.1624425, "volume": 604853.0}, {"date": "2016-08-22", "close": 0.1722875, "volume": 946789.0}, {"date": "2016-08-23", "close": 0.167365, "volume": 674918.0}, {"date": "2016-08-24", "close": 0.167365, "volume": 630770.0}, {"date": "2016-08-25", "close": 0.15752, "volume": 1285691.0}, {"date": "2016-08-26", "close": 0.13783, "volume": 1118519.0}, {"date": "2016-08-29", "close": 0.1427525, "volume": 1808763.0}, {"date": "2016-08-30", "close": 0.147675, "volume": 1637768.0}, {"date": "2016-08-31", "close": 0.1624425, "volume": 982082.0}, {"date": "2016-09-01", "close": 0.1525975, "volume": 206709.0}, {"date": "2016-09-02", "close": 0.167365, "volume": 401698.0}, {"date": "2016-09-05", "close": 0.1624425, "volume": 1245610.0}, {"date": "2016-09-06", "close": 0.167365, "volume": 342423.0}, {"date": "2016-09-07", "close": 0.17721, "volume": 357747.0}, {"date": "2016-09-08", "close": 0.1821325, "volume": 879038.0}, {"date": "2016-09-09", "close": 0.1821325, "volume": 256622.0}, {"date": "2016-09-12", "close": 0.17721, "volume": 58443.0}, {"date": "2016-09-14", "close": 0.1525975, "volume": 2466016.0}, {"date": "2016-09-15", "close": 0.15752, "volume": 584723.0}, {"date": "2016-09-16", "close": 0.167365, "volume": 529796.0}, {"date": "2016-09-19", "close": 0.1624425, "volume": 558220.0}, {"date": "2016-09-20", "close": 0.15752, "volume": 573925.0}, {"date": "2016-09-21", "close": 0.15752, "volume": 230310.0}, {"date": "2016-09-22", "close": 0.1525975, "volume": 715982.0}, {"date": "2016-09-23", "close": 0.167365, "volume": 682414.0}, {"date": "2016-09-26", "close": 0.17721, "volume": 727127.0}, {"date": "2016-09-27", "close": 0.1722875, "volume": 366053.0}, {"date": "2016-09-28", "close": 0.167365, "volume": 405379.0}, {"date": "2016-09-29", "close": 0.167365, "volume": 625585.0}, {"date": "2016-09-30", "close": 0.167365, "volume": 202905.0}, {"date": "2016-10-03", "close": 0.167365, "volume": 278101.0}, {"date": "2016-10-04", "close": 0.1624425, "volume": 147611.0}, {"date": "2016-10-05", "close": 0.1722875, "volume": 20315.0}, {"date": "2016-10-06", "close": 0.167365, "volume": 1773097.0}, {"date": "2016-10-07", "close": 0.1624425, "volume": 844176.0}, {"date": "2016-10-10", "close": 0.15752, "volume": 295747.0}, {"date": "2016-10-11", "close": 0.15752, "volume": 1080776.0}, {"date": "2016-10-12", "close": 0.147675, "volume": 675085.0}, {"date": "2016-10-13", "close": 0.147675, "volume": 460551.0}, {"date": "2016-10-14", "close": 0.147675, "volume": 552234.0}, {"date": "2016-10-17", "close": 0.15752, "volume": 123771.0}, {"date": "2016-10-18", "close": 0.15752, "volume": 377963.0}, {"date": "2016-10-19", "close": 0.15752, "volume": 1201758.0}, {"date": "2016-10-20", "close": 0.147675, "volume": 200235.0}, {"date": "2016-10-21", "close": 0.1525975, "volume": 165067.0}, {"date": "2016-10-24", "close": 0.147675, "volume": 653454.0}, {"date": "2016-10-25", "close": 0.1525975, "volume": 160572.0}, {"date": "2016-10-26", "close": 0.1525975, "volume": 687125.0}, {"date": "2016-10-27", "close": 0.147675, "volume": 204728.0}, {"date": "2016-10-28", "close": 0.147675, "volume": 296025.0}, {"date": "2016-10-31", "close": 0.1427525, "volume": 1452160.0}, {"date": "2016-11-01", "close": 0.147675, "volume": 60945.0}, {"date": "2016-11-02", "close": 0.1525975, "volume": 536021.0}, {"date": "2016-11-03", "close": 0.13783, "volume": 355510.0}, {"date": "2016-11-04", "close": 0.13783, "volume": 1068672.0}, {"date": "2016-11-07", "close": 0.13783, "volume": 734054.0}, {"date": "2016-11-08", "close": 0.1329075, "volume": 1101596.0}, {"date": "2016-11-09", "close": 0.127985, "volume": 881761.0}, {"date": "2016-11-10", "close": 0.13783, "volume": 759449.0}, {"date": "2016-11-11", "close": 0.13783, "volume": 220129.0}, {"date": "2016-11-14", "close": 0.13783, "volume": 139498.0}, {"date": "2016-11-15", "close": 0.13783, "volume": 460882.0}, {"date": "2016-11-16", "close": 0.13783, "volume": 550813.0}, {"date": "2016-11-17", "close": 0.147675, "volume": 1033241.0}, {"date": "2016-11-18", "close": 0.147675, "volume": 264408.0}, {"date": "2016-11-21", "close": 0.147675, "volume": 2084.0}, {"date": "2016-11-22", "close": 0.15752, "volume": 1470109.0}, {"date": "2016-11-23", "close": 0.147675, "volume": 45393.0}, {"date": "2016-11-24", "close": 0.147675, "volume": 71102.0}, {"date": "2016-11-25", "close": 0.147675, "volume": 197638.0}, {"date": "2016-11-28", "close": 0.1329075, "volume": 327243.0}, {"date": "2016-11-29", "close": 0.1329075, "volume": 62383.0}, {"date": "2016-11-30", "close": 0.1427525, "volume": 192107.0}, {"date": "2016-12-01", "close": 0.13783, "volume": 155615.0}, {"date": "2016-12-02", "close": 0.127985, "volume": 469309.0}, {"date": "2016-12-05", "close": 0.1329075, "volume": 268246.0}, {"date": "2016-12-06", "close": 0.1329075, "volume": 61148.0}, {"date": "2016-12-07", "close": 0.1329075, "volume": 848880.0}, {"date": "2016-12-08", "close": 0.13783, "volume": 240791.0}, {"date": "2016-12-09", "close": 0.1329075, "volume": 421091.0}, {"date": "2016-12-12", "close": 0.13783, "volume": 1075352.0}, {"date": "2016-12-13", "close": 0.13783, "volume": 134571.0}, {"date": "2016-12-14", "close": 0.1329075, "volume": 138722.0}, {"date": "2016-12-15", "close": 0.1329075, "volume": 375565.0}, {"date": "2016-12-16", "close": 0.1329075, "volume": 149662.0}, {"date": "2016-12-19", "close": 0.1329075, "volume": 101080.0}, {"date": "2016-12-21", "close": 0.11814, "volume": 515365.0}, {"date": "2016-12-22", "close": 0.11814, "volume": 2154342.0}, {"date": "2016-12-23", "close": 0.1230625, "volume": 104943.0}, {"date": "2016-12-28", "close": 0.11814, "volume": 357406.0}, {"date": "2016-12-30", "close": 0.11814, "volume": 28591.0}, {"date": "2017-01-03", "close": 0.1230625, "volume": 77466.0}, {"date": "2017-01-05", "close": 0.1132175, "volume": 201303.0}, {"date": "2017-01-06", "close": 0.11814, "volume": 66699.0}, {"date": "2017-01-11", "close": 0.108295, "volume": 56697.0}, {"date": "2017-01-12", "close": 0.108295, "volume": 140253.0}, {"date": "2017-01-13", "close": 0.1132175, "volume": 392672.0}, {"date": "2017-01-16", "close": 0.13783, "volume": 597640.0}, {"date": "2017-01-17", "close": 0.127985, "volume": 402684.0}, {"date": "2017-01-18", "close": 0.127985, "volume": 101574.0}, {"date": "2017-01-19", "close": 0.127985, "volume": 57993.0}, {"date": "2017-01-20", "close": 0.1230625, "volume": 130535.0}, {"date": "2017-01-23", "close": 0.11814, "volume": 274251.0}, {"date": "2017-01-24", "close": 0.1132175, "volume": 49018.0}, {"date": "2017-01-25", "close": 0.127985, "volume": 793080.0}, {"date": "2017-01-27", "close": 0.11814, "volume": 463651.0}, {"date": "2017-01-30", "close": 0.1329075, "volume": 964562.0}, {"date": "2017-01-31", "close": 0.127985, "volume": 345395.0}, {"date": "2017-02-01", "close": 0.13783, "volume": 584881.0}, {"date": "2017-02-02", "close": 0.147675, "volume": 407062.0}, {"date": "2017-02-03", "close": 0.1525975, "volume": 597426.0}, {"date": "2017-02-06", "close": 0.15752, "volume": 464760.0}, {"date": "2017-02-07", "close": 0.147675, "volume": 810381.0}, {"date": "2017-02-08", "close": 0.13783, "volume": 122614.0}, {"date": "2017-02-09", "close": 0.13783, "volume": 165936.0}, {"date": "2017-02-10", "close": 0.13783, "volume": 68281.0}, {"date": "2017-02-13", "close": 0.13783, "volume": 519913.0}, {"date": "2017-02-14", "close": 0.127985, "volume": 21351.0}, {"date": "2017-02-15", "close": 0.127985, "volume": 195811.0}, {"date": "2017-02-16", "close": 0.1230625, "volume": 568170.0}, {"date": "2017-02-20", "close": 0.1230625, "volume": 59750.0}, {"date": "2017-02-21", "close": 0.127985, "volume": 442231.0}, {"date": "2017-02-22", "close": 0.127985, "volume": 208792.0}, {"date": "2017-02-23", "close": 0.127985, "volume": 1056379.0}, {"date": "2017-03-01", "close": 0.1230625, "volume": 215406.0}, {"date": "2017-03-06", "close": 0.108295, "volume": 239716.0}, {"date": "2017-03-07", "close": 0.127985, "volume": 513736.0}, {"date": "2017-03-08", "close": 0.1230625, "volume": 119200.0}, {"date": "2017-03-09", "close": 0.1230625, "volume": 135433.0}, {"date": "2017-03-10", "close": 0.1230625, "volume": 894628.0}, {"date": "2017-03-13", "close": 0.1230625, "volume": 330946.0}, {"date": "2017-03-14", "close": 0.1230625, "volume": 46966.0}, {"date": "2017-03-16", "close": 0.1230625, "volume": 147589.0}, {"date": "2017-03-17", "close": 0.1230625, "volume": 94445.0}, {"date": "2017-03-20", "close": 0.1230625, "volume": 469047.0}, {"date": "2017-03-21", "close": 0.1230625, "volume": 1283.0}, {"date": "2017-03-22", "close": 0.1132175, "volume": 27625.0}, {"date": "2017-03-23", "close": 0.1132175, "volume": 36846.0}, {"date": "2017-03-24", "close": 0.1132175, "volume": 59435.0}, {"date": "2017-03-27", "close": 0.11814, "volume": 60945.0}, {"date": "2017-03-28", "close": 0.1132175, "volume": 95509.0}, {"date": "2017-03-29", "close": 0.1132175, "volume": 196761.0}, {"date": "2017-03-30", "close": 0.11814, "volume": 358365.0}, {"date": "2017-04-04", "close": 0.108295, "volume": 3555.0}, {"date": "2017-04-05", "close": 0.11814, "volume": 96944.0}, {"date": "2017-04-06", "close": 0.108295, "volume": 246992.0}, {"date": "2017-04-07", "close": 0.108295, "volume": 50787.0}, {"date": "2017-04-11", "close": 0.09845, "volume": 745697.0}, {"date": "2017-04-12", "close": 0.09845, "volume": 432899.0}, {"date": "2017-04-18", "close": 0.09845, "volume": 383533.0}, {"date": "2017-04-19", "close": 0.108295, "volume": 100536.0}, {"date": "2017-04-20", "close": 0.108295, "volume": 415976.0}, {"date": "2017-04-21", "close": 0.108295, "volume": 157953.0}, {"date": "2017-04-24", "close": 0.108295, "volume": 3096011.0}, {"date": "2017-04-26", "close": 0.1033725, "volume": 1468010.0}, {"date": "2017-04-27", "close": 0.0915585, "volume": 826924.0}, {"date": "2017-04-28", "close": 0.0935275, "volume": 2259465.0}, {"date": "2017-05-01", "close": 0.088605, "volume": 75882.0}, {"date": "2017-05-02", "close": 0.0718685, "volume": 557422.0}, {"date": "2017-05-03", "close": 0.0758065, "volume": 893187.0}, {"date": "2017-05-04", "close": 0.068915, "volume": 1952802.0}, {"date": "2017-05-05", "close": 0.0718685, "volume": 152362.0}, {"date": "2017-05-08", "close": 0.07876, "volume": 760079.0}, {"date": "2017-05-09", "close": 0.07876, "volume": 1465233.0}, {"date": "2017-05-10", "close": 0.070884, "volume": 543427.0}, {"date": "2017-05-11", "close": 0.0738375, "volume": 2767203.0}, {"date": "2017-05-12", "close": 0.072853, "volume": 3162323.0}, {"date": "2017-05-15", "close": 0.0718685, "volume": 823401.0}, {"date": "2017-05-16", "close": 0.0718685, "volume": 212995.0}, {"date": "2017-05-17", "close": 0.070884, "volume": 2714775.0}, {"date": "2017-05-18", "close": 0.070884, "volume": 111181.0}, {"date": "2017-05-19", "close": 0.068915, "volume": 304723.0}, {"date": "2017-05-22", "close": 0.0698995, "volume": 110961.0}, {"date": "2017-05-23", "close": 0.070884, "volume": 172706.0}, {"date": "2017-05-24", "close": 0.076791, "volume": 988908.0}, {"date": "2017-05-25", "close": 0.080729, "volume": 3053236.0}, {"date": "2017-05-26", "close": 0.080729, "volume": 77245.0}, {"date": "2017-05-29", "close": 0.07876, "volume": 1067966.0}, {"date": "2017-05-30", "close": 0.0758065, "volume": 328085.0}, {"date": "2017-05-31", "close": 0.0758065, "volume": 1051510.0}, {"date": "2017-06-01", "close": 0.0797445, "volume": 1398896.0}, {"date": "2017-06-02", "close": 0.0758065, "volume": 60402.0}, {"date": "2017-06-05", "close": 0.0738375, "volume": 224141.0}, {"date": "2017-06-06", "close": 0.074822, "volume": 405319.0}, {"date": "2017-06-07", "close": 0.0758065, "volume": 717818.0}, {"date": "2017-06-08", "close": 0.07876, "volume": 103298.0}, {"date": "2017-06-09", "close": 0.0777755, "volume": 695014.0}, {"date": "2017-06-13", "close": 0.07876, "volume": 106188.0}, {"date": "2017-06-14", "close": 0.0738375, "volume": 298733.0}, {"date": "2017-06-15", "close": 0.068915, "volume": 1135539.0}, {"date": "2017-06-16", "close": 0.068915, "volume": 54180.0}, {"date": "2017-06-19", "close": 0.064977, "volume": 9973.0}, {"date": "2017-06-20", "close": 0.070884, "volume": 1197519.0}, {"date": "2017-06-21", "close": 0.068915, "volume": 1299513.0}, {"date": "2017-06-22", "close": 0.068915, "volume": 33340.0}, {"date": "2017-06-23", "close": 0.0679305, "volume": 148323.0}, {"date": "2017-06-26", "close": 0.0679305, "volume": 312754.0}, {"date": "2017-06-27", "close": 0.0698995, "volume": 715659.0}, {"date": "2017-06-29", "close": 0.066946, "volume": 399553.0}, {"date": "2017-06-30", "close": 0.064977, "volume": 2485174.0}, {"date": "2017-07-03", "close": 0.055132, "volume": 1345416.0}, {"date": "2017-07-12", "close": 0.0403645, "volume": 267404.0}, {"date": "2017-07-13", "close": 0.043318, "volume": 570530.0}, {"date": "2017-07-14", "close": 0.049225, "volume": 1655571.0}, {"date": "2017-07-17", "close": 0.051194, "volume": 1355942.0}, {"date": "2017-07-18", "close": 0.0561165, "volume": 1014863.0}, {"date": "2017-07-19", "close": 0.0541475, "volume": 142204.0}, {"date": "2017-07-20", "close": 0.0561165, "volume": 796846.0}, {"date": "2017-07-21", "close": 0.05907, "volume": 44977.0}, {"date": "2017-07-24", "close": 0.05907, "volume": 502396.0}, {"date": "2017-07-25", "close": 0.05907, "volume": 84459.0}, {"date": "2017-07-26", "close": 0.055132, "volume": 792021.0}, {"date": "2017-07-27", "close": 0.055132, "volume": 512111.0}, {"date": "2017-07-28", "close": 0.051194, "volume": 231235.0}, {"date": "2017-07-31", "close": 0.049225, "volume": 294566.0}, {"date": "2017-08-01", "close": 0.0462715, "volume": 121369.0}, {"date": "2017-08-02", "close": 0.047256, "volume": 1014280.0}, {"date": "2017-08-03", "close": 0.0482405, "volume": 195247.0}, {"date": "2017-08-07", "close": 0.0482405, "volume": 185753.0}, {"date": "2017-08-08", "close": 0.05907, "volume": 674952.0}, {"date": "2017-08-09", "close": 0.05907, "volume": 874557.0}, {"date": "2017-08-10", "close": 0.057101, "volume": 313617.0}, {"date": "2017-08-11", "close": 0.057101, "volume": 30472.0}, {"date": "2017-08-15", "close": 0.0620235, "volume": 258557.0}, {"date": "2017-08-16", "close": 0.049225, "volume": 1015639.0}, {"date": "2017-08-17", "close": 0.049225, "volume": 674019.0}, {"date": "2017-08-18", "close": 0.0502095, "volume": 411135.0}, {"date": "2017-08-21", "close": 0.049225, "volume": 162519.0}, {"date": "2017-08-23", "close": 0.049225, "volume": 101067.0}, {"date": "2017-08-25", "close": 0.041349, "volume": 3812375.0}, {"date": "2017-08-28", "close": 0.0423335, "volume": 108197.0}, {"date": "2017-08-31", "close": 0.045287, "volume": 259716.0}, {"date": "2017-09-01", "close": 0.0462715, "volume": 761808.0}, {"date": "2017-09-04", "close": 0.051194, "volume": 593175.0}, {"date": "2017-09-05", "close": 0.051194, "volume": 175191.0}, {"date": "2017-09-06", "close": 0.0482405, "volume": 185119.0}, {"date": "2017-09-07", "close": 0.0482405, "volume": 398647.0}, {"date": "2017-09-08", "close": 0.051194, "volume": 533977.0}, {"date": "2017-09-11", "close": 0.0521785, "volume": 309285.0}, {"date": "2017-09-12", "close": 0.0521785, "volume": 21207.0}, {"date": "2017-09-13", "close": 0.0541475, "volume": 28895.0}, {"date": "2017-09-14", "close": 0.0521785, "volume": 279827.0}, {"date": "2017-09-15", "close": 0.055132, "volume": 11173.0}, {"date": "2017-09-19", "close": 0.0521785, "volume": 777327.0}, {"date": "2017-09-20", "close": 0.0521785, "volume": 196260.0}, {"date": "2017-09-21", "close": 0.051194, "volume": 103606.0}, {"date": "2017-09-22", "close": 0.0580855, "volume": 251002.0}, {"date": "2017-09-25", "close": 0.0639925, "volume": 766478.0}, {"date": "2017-09-26", "close": 0.0639925, "volume": 294240.0}, {"date": "2017-09-27", "close": 0.05907, "volume": 278116.0}, {"date": "2017-09-28", "close": 0.05907, "volume": 611961.0}, {"date": "2017-09-29", "close": 0.0541475, "volume": 212178.0}, {"date": "2017-10-02", "close": 0.0521785, "volume": 67170.0}, {"date": "2017-10-03", "close": 0.0541475, "volume": 339684.0}, {"date": "2017-10-04", "close": 0.051194, "volume": 52672.0}, {"date": "2017-10-05", "close": 0.051194, "volume": 471921.0}, {"date": "2017-10-06", "close": 0.0541475, "volume": 173130.0}, {"date": "2017-10-09", "close": 0.0521785, "volume": 14376.0}, {"date": "2017-10-10", "close": 0.053163, "volume": 174835.0}, {"date": "2017-10-11", "close": 0.0541475, "volume": 98324.0}, {"date": "2017-10-12", "close": 0.0620235, "volume": 274251.0}, {"date": "2017-10-13", "close": 0.0679305, "volume": 1045705.0}, {"date": "2017-10-16", "close": 0.07876, "volume": 1993878.0}, {"date": "2017-10-17", "close": 0.072853, "volume": 1519553.0}, {"date": "2017-10-18", "close": 0.07876, "volume": 208566.0}, {"date": "2017-10-19", "close": 0.074822, "volume": 31338.0}, {"date": "2017-10-20", "close": 0.068915, "volume": 382464.0}, {"date": "2017-10-23", "close": 0.072853, "volume": 672874.0}, {"date": "2017-10-24", "close": 0.070884, "volume": 478301.0}, {"date": "2017-10-25", "close": 0.068915, "volume": 600495.0}, {"date": "2017-10-26", "close": 0.068915, "volume": 437105.0}, {"date": "2017-10-27", "close": 0.0679305, "volume": 424430.0}, {"date": "2017-10-30", "close": 0.068915, "volume": 15338.0}, {"date": "2017-10-31", "close": 0.0639925, "volume": 259503.0}, {"date": "2017-11-01", "close": 0.0639925, "volume": 505665.0}, {"date": "2017-11-06", "close": 0.0639925, "volume": 544805.0}, {"date": "2017-11-07", "close": 0.0639925, "volume": 227934.0}, {"date": "2017-11-08", "close": 0.0659615, "volume": 448117.0}, {"date": "2017-11-09", "close": 0.0639925, "volume": 245162.0}, {"date": "2017-11-10", "close": 0.061039, "volume": 1228092.0}, {"date": "2017-11-13", "close": 0.063008, "volume": 3284561.0}, {"date": "2017-11-14", "close": 0.0679305, "volume": 3881008.0}, {"date": "2017-11-15", "close": 0.064977, "volume": 1499487.0}, {"date": "2017-11-16", "close": 0.066946, "volume": 2277040.0}, {"date": "2017-11-17", "close": 0.070884, "volume": 2400220.0}, {"date": "2017-11-20", "close": 0.068915, "volume": 1810630.0}, {"date": "2017-11-21", "close": 0.0679305, "volume": 1068743.0}, {"date": "2017-11-22", "close": 0.0679305, "volume": 1184862.0}, {"date": "2017-11-23", "close": 0.064977, "volume": 977619.0}, {"date": "2017-11-24", "close": 0.0600545, "volume": 2685749.0}, {"date": "2017-11-27", "close": 0.0600545, "volume": 720755.0}, {"date": "2017-11-28", "close": 0.0561165, "volume": 1312267.0}, {"date": "2017-11-29", "close": 0.0580855, "volume": 1734562.0}, {"date": "2017-11-30", "close": 0.0561165, "volume": 345352.0}, {"date": "2017-12-01", "close": 0.057101, "volume": 650671.0}, {"date": "2017-12-04", "close": 0.0580855, "volume": 501574.0}, {"date": "2017-12-05", "close": 0.057101, "volume": 272545.0}, {"date": "2017-12-06", "close": 0.0561165, "volume": 968649.0}, {"date": "2017-12-07", "close": 0.0561165, "volume": 2715993.0}, {"date": "2017-12-08", "close": 0.0561165, "volume": 680549.0}, {"date": "2017-12-11", "close": 0.055132, "volume": 2041739.0}, {"date": "2017-12-12", "close": 0.055132, "volume": 978068.0}, {"date": "2017-12-13", "close": 0.0541475, "volume": 218447.0}, {"date": "2017-12-14", "close": 0.0541475, "volume": 333872.0}, {"date": "2017-12-15", "close": 0.0521785, "volume": 371649.0}, {"date": "2017-12-18", "close": 0.053163, "volume": 87946.0}, {"date": "2017-12-19", "close": 0.0521785, "volume": 713795.0}, {"date": "2017-12-20", "close": 0.051194, "volume": 663569.0}, {"date": "2017-12-21", "close": 0.051194, "volume": 687777.0}, {"date": "2017-12-22", "close": 0.055132, "volume": 120278.0}, {"date": "2017-12-27", "close": 0.0521785, "volume": 1054782.0}, {"date": "2017-12-28", "close": 0.051194, "volume": 404857.0}, {"date": "2017-12-29", "close": 0.055132, "volume": 57808.0}, {"date": "2018-01-02", "close": 0.05907, "volume": 240527.0}, {"date": "2018-01-03", "close": 0.057101, "volume": 184856.0}, {"date": "2018-01-05", "close": 0.061039, "volume": 1153237.0}, {"date": "2018-01-08", "close": 0.061039, "volume": 149488.0}, {"date": "2018-01-09", "close": 0.063008, "volume": 646772.0}, {"date": "2018-01-10", "close": 0.064977, "volume": 1178635.0}, {"date": "2018-01-11", "close": 0.0698995, "volume": 1763850.0}, {"date": "2018-01-12", "close": 0.072853, "volume": 812470.0}, {"date": "2018-01-15", "close": 0.074822, "volume": 1836840.0}, {"date": "2018-01-16", "close": 0.072853, "volume": 828939.0}, {"date": "2018-01-17", "close": 0.072853, "volume": 1645257.0}, {"date": "2018-01-18", "close": 0.070884, "volume": 512856.0}, {"date": "2018-01-19", "close": 0.0679305, "volume": 391972.0}, {"date": "2018-01-22", "close": 0.0679305, "volume": 299560.0}, {"date": "2018-01-23", "close": 0.063008, "volume": 2590959.0}, {"date": "2018-01-24", "close": 0.063008, "volume": 152027.0}, {"date": "2018-01-25", "close": 0.063008, "volume": 131567.0}, {"date": "2018-01-29", "close": 0.064977, "volume": 543681.0}, {"date": "2018-01-30", "close": 0.05907, "volume": 1773151.0}, {"date": "2018-01-31", "close": 0.057101, "volume": 138485.0}, {"date": "2018-02-01", "close": 0.0620235, "volume": 583653.0}, {"date": "2018-02-02", "close": 0.0600545, "volume": 1247262.0}, {"date": "2018-02-05", "close": 0.0580855, "volume": 473044.0}, {"date": "2018-02-06", "close": 0.055132, "volume": 1290178.0}, {"date": "2018-02-07", "close": 0.05907, "volume": 479238.0}, {"date": "2018-02-08", "close": 0.057101, "volume": 225751.0}, {"date": "2018-02-09", "close": 0.055132, "volume": 111430.0}, {"date": "2018-02-12", "close": 0.053163, "volume": 753838.0}, {"date": "2018-02-13", "close": 0.0541475, "volume": 60085.0}, {"date": "2018-02-14", "close": 0.0541475, "volume": 1123904.0}, {"date": "2018-02-15", "close": 0.053163, "volume": 203860.0}, {"date": "2018-02-16", "close": 0.051194, "volume": 771071.0}, {"date": "2018-02-19", "close": 0.0521785, "volume": 139195.0}, {"date": "2018-02-20", "close": 0.0541475, "volume": 384265.0}, {"date": "2018-02-21", "close": 0.053163, "volume": 534265.0}, {"date": "2018-02-22", "close": 0.0521785, "volume": 229790.0}, {"date": "2018-02-23", "close": 0.053163, "volume": 51397.0}, {"date": "2018-02-26", "close": 0.0521785, "volume": 10157.0}, {"date": "2018-02-27", "close": 0.053163, "volume": 743838.0}, {"date": "2018-02-28", "close": 0.0521785, "volume": 66531.0}, {"date": "2018-03-01", "close": 0.053163, "volume": 2943945.0}, {"date": "2018-03-02", "close": 0.0541475, "volume": 1123746.0}, {"date": "2018-03-05", "close": 0.053163, "volume": 1764179.0}, {"date": "2018-03-06", "close": 0.0521785, "volume": 354010.0}, {"date": "2018-03-07", "close": 0.049225, "volume": 994942.0}, {"date": "2018-03-08", "close": 0.049225, "volume": 279054.0}, {"date": "2018-03-09", "close": 0.049225, "volume": 548910.0}, {"date": "2018-03-12", "close": 0.051194, "volume": 618565.0}, {"date": "2018-03-13", "close": 0.051194, "volume": 71102.0}, {"date": "2018-03-14", "close": 0.0521785, "volume": 425131.0}, {"date": "2018-03-15", "close": 0.0502095, "volume": 157440.0}, {"date": "2018-03-16", "close": 0.051194, "volume": 99719.0}, {"date": "2018-03-19", "close": 0.0502095, "volume": 206067.0}, {"date": "2018-03-20", "close": 0.051194, "volume": 149686.0}, {"date": "2018-03-21", "close": 0.051194, "volume": 330930.0}, {"date": "2018-03-23", "close": 0.0502095, "volume": 585185.0}, {"date": "2018-03-26", "close": 0.049225, "volume": 1034901.0}, {"date": "2018-03-27", "close": 0.049225, "volume": 697022.0}, {"date": "2018-03-28", "close": 0.049225, "volume": 645460.0}, {"date": "2018-03-29", "close": 0.0482405, "volume": 69035.0}, {"date": "2018-04-03", "close": 0.049225, "volume": 151020.0}, {"date": "2018-04-04", "close": 0.051194, "volume": 162519.0}, {"date": "2018-04-05", "close": 0.055132, "volume": 407013.0}, {"date": "2018-04-06", "close": 0.049225, "volume": 508165.0}, {"date": "2018-04-09", "close": 0.0482405, "volume": 73785.0}, {"date": "2018-04-10", "close": 0.049225, "volume": 40753.0}, {"date": "2018-04-11", "close": 0.055132, "volume": 1221778.0}, {"date": "2018-04-12", "close": 0.053163, "volume": 686391.0}, {"date": "2018-04-13", "close": 0.0561165, "volume": 1368257.0}, {"date": "2018-04-16", "close": 0.055132, "volume": 207031.0}, {"date": "2018-04-18", "close": 0.051194, "volume": 355484.0}, {"date": "2018-04-19", "close": 0.055132, "volume": 264890.0}, {"date": "2018-04-20", "close": 0.0502095, "volume": 451047.0}, {"date": "2018-04-23", "close": 0.0482405, "volume": 448984.0}, {"date": "2018-04-24", "close": 0.049225, "volume": 35818.0}, {"date": "2018-04-26", "close": 0.049225, "volume": 18283.0}, {"date": "2018-04-30", "close": 0.0462715, "volume": 1015538.0}, {"date": "2018-05-01", "close": 0.049225, "volume": 899624.0}, {"date": "2018-05-02", "close": 0.0482405, "volume": 51803.0}, {"date": "2018-05-03", "close": 0.0482405, "volume": 203149.0}, {"date": "2018-05-04", "close": 0.045287, "volume": 241406.0}, {"date": "2018-05-07", "close": 0.045287, "volume": 284801.0}, {"date": "2018-05-08", "close": 0.0482405, "volume": 1930135.0}, {"date": "2018-05-09", "close": 0.049225, "volume": 20315.0}, {"date": "2018-05-10", "close": 0.049225, "volume": 121889.0}, {"date": "2018-05-11", "close": 0.0502095, "volume": 124349.0}, {"date": "2018-05-14", "close": 0.049225, "volume": 48756.0}, {"date": "2018-05-15", "close": 0.0502095, "volume": 267217.0}, {"date": "2018-05-16", "close": 0.0502095, "volume": 299709.0}, {"date": "2018-05-17", "close": 0.051194, "volume": 43677.0}, {"date": "2018-05-18", "close": 0.051194, "volume": 117670.0}, {"date": "2018-05-21", "close": 0.051194, "volume": 54168.0}, {"date": "2018-05-22", "close": 0.051194, "volume": 89418.0}, {"date": "2018-05-23", "close": 0.049225, "volume": 374851.0}, {"date": "2018-05-24", "close": 0.049225, "volume": 253123.0}, {"date": "2018-05-25", "close": 0.049225, "volume": 39162.0}, {"date": "2018-05-28", "close": 0.0482405, "volume": 203149.0}, {"date": "2018-05-30", "close": 0.049225, "volume": 942111.0}, {"date": "2018-05-31", "close": 0.047256, "volume": 385854.0}, {"date": "2018-06-01", "close": 0.047256, "volume": 523639.0}, {"date": "2018-06-04", "close": 0.047256, "volume": 55883.0}, {"date": "2018-06-05", "close": 0.045287, "volume": 644593.0}, {"date": "2018-06-06", "close": 0.0443025, "volume": 33520.0}, {"date": "2018-06-07", "close": 0.043318, "volume": 399442.0}, {"date": "2018-06-08", "close": 0.0423335, "volume": 1449158.0}, {"date": "2018-06-12", "close": 0.0423335, "volume": 940360.0}, {"date": "2018-06-13", "close": 0.0423335, "volume": 2585036.0}, {"date": "2018-06-14", "close": 0.043318, "volume": 203149.0}, {"date": "2018-06-15", "close": 0.043318, "volume": 321314.0}, {"date": "2018-06-18", "close": 0.0423335, "volume": 304723.0}, {"date": "2018-06-19", "close": 0.043318, "volume": 385732.0}, {"date": "2018-06-20", "close": 0.0423335, "volume": 14638.0}, {"date": "2018-06-21", "close": 0.0423335, "volume": 657585.0}, {"date": "2018-06-22", "close": 0.0423335, "volume": 211742.0}, {"date": "2018-06-25", "close": 0.0423335, "volume": 464012.0}, {"date": "2018-06-26", "close": 0.037411, "volume": 1956709.0}, {"date": "2018-06-27", "close": 0.0364265, "volume": 343895.0}, {"date": "2018-06-28", "close": 0.0344575, "volume": 527397.0}, {"date": "2018-06-29", "close": 0.03938, "volume": 639631.0}, {"date": "2018-07-02", "close": 0.0364265, "volume": 547899.0}, {"date": "2018-07-03", "close": 0.035442, "volume": 702144.0}, {"date": "2018-07-04", "close": 0.043318, "volume": 637060.0}, {"date": "2018-07-05", "close": 0.0423335, "volume": 453746.0}, {"date": "2018-07-06", "close": 0.0403645, "volume": 24378.0}, {"date": "2018-07-09", "close": 0.03938, "volume": 221333.0}, {"date": "2018-07-10", "close": 0.041349, "volume": 406298.0}, {"date": "2018-07-11", "close": 0.0403645, "volume": 379888.0}, {"date": "2018-07-13", "close": 0.0403645, "volume": 190368.0}, {"date": "2018-07-16", "close": 0.0403645, "volume": 817.0}, {"date": "2018-07-17", "close": 0.041349, "volume": 72891.0}, {"date": "2018-07-18", "close": 0.0403645, "volume": 964822.0}, {"date": "2018-07-19", "close": 0.041349, "volume": 507872.0}, {"date": "2018-07-20", "close": 0.043318, "volume": 266153.0}, {"date": "2018-07-23", "close": 0.041349, "volume": 241728.0}, {"date": "2018-07-24", "close": 0.0423335, "volume": 97934.0}, {"date": "2018-07-26", "close": 0.045287, "volume": 362644.0}, {"date": "2018-07-27", "close": 0.045287, "volume": 152680.0}, {"date": "2018-07-30", "close": 0.043318, "volume": 399666.0}, {"date": "2018-07-31", "close": 0.0403645, "volume": 436730.0}, {"date": "2018-08-01", "close": 0.043318, "volume": 443427.0}, {"date": "2018-08-02", "close": 0.0403645, "volume": 88601.0}, {"date": "2018-08-03", "close": 0.0462715, "volume": 345785.0}, {"date": "2018-08-06", "close": 0.041349, "volume": 881619.0}, {"date": "2018-08-07", "close": 0.0383955, "volume": 783280.0}, {"date": "2018-08-08", "close": 0.037411, "volume": 133062.0}, {"date": "2018-08-09", "close": 0.037411, "volume": 223857.0}, {"date": "2018-08-10", "close": 0.0383955, "volume": 383951.0}, {"date": "2018-08-13", "close": 0.0364265, "volume": 815208.0}, {"date": "2018-08-16", "close": 0.037411, "volume": 645542.0}, {"date": "2018-08-17", "close": 0.037411, "volume": 90.0}, {"date": "2018-08-20", "close": 0.037411, "volume": 752.0}, {"date": "2018-08-23", "close": 0.033473, "volume": 2798118.0}, {"date": "2018-08-24", "close": 0.0344575, "volume": 1642768.0}, {"date": "2018-08-27", "close": 0.033473, "volume": 781641.0}, {"date": "2018-08-28", "close": 0.0324885, "volume": 449943.0}, {"date": "2018-08-29", "close": 0.033473, "volume": 70676.0}, {"date": "2018-08-30", "close": 0.0324885, "volume": 274593.0}, {"date": "2018-08-31", "close": 0.0324885, "volume": 1308215.0}, {"date": "2018-09-03", "close": 0.031504, "volume": 863518.0}, {"date": "2018-09-04", "close": 0.0324885, "volume": 302777.0}, {"date": "2018-09-05", "close": 0.0324885, "volume": 942730.0}, {"date": "2018-09-06", "close": 0.031504, "volume": 1680521.0}, {"date": "2018-09-07", "close": 0.0324885, "volume": 461509.0}, {"date": "2018-09-10", "close": 0.033473, "volume": 280294.0}, {"date": "2018-09-11", "close": 0.031504, "volume": 704216.0}, {"date": "2018-09-12", "close": 0.0305195, "volume": 3034753.0}, {"date": "2018-09-13", "close": 0.0305195, "volume": 362578.0}, {"date": "2018-09-14", "close": 0.029535, "volume": 379150.0}, {"date": "2018-09-17", "close": 0.029535, "volume": 187522.0}, {"date": "2018-09-18", "close": 0.0305195, "volume": 739204.0}, {"date": "2018-09-19", "close": 0.0305195, "volume": 33279.0}, {"date": "2018-09-20", "close": 0.0305195, "volume": 458635.0}, {"date": "2018-09-21", "close": 0.033473, "volume": 1001270.0}, {"date": "2018-09-24", "close": 0.0344575, "volume": 317156.0}, {"date": "2018-09-25", "close": 0.0324885, "volume": 732194.0}, {"date": "2018-09-26", "close": 0.0324885, "volume": 401522.0}, {"date": "2018-09-27", "close": 0.031504, "volume": 1003666.0}, {"date": "2018-09-28", "close": 0.033473, "volume": 75061.0}, {"date": "2018-10-01", "close": 0.033473, "volume": 75061.0}, {"date": "2018-10-02", "close": 0.0344575, "volume": 344340.0}, {"date": "2018-10-03", "close": 0.033473, "volume": 1079143.0}, {"date": "2018-10-04", "close": 0.0344575, "volume": 295310.0}, {"date": "2018-10-05", "close": 0.033473, "volume": 172676.0}, {"date": "2018-10-08", "close": 0.031504, "volume": 948641.0}, {"date": "2018-10-09", "close": 0.0324885, "volume": 67039.0}, {"date": "2018-10-10", "close": 0.031504, "volume": 682086.0}, {"date": "2018-10-11", "close": 0.031504, "volume": 569236.0}, {"date": "2018-10-12", "close": 0.033473, "volume": 318206.0}, {"date": "2018-10-15", "close": 0.033473, "volume": 277617.0}, {"date": "2018-10-16", "close": 0.0324885, "volume": 330117.0}, {"date": "2018-10-18", "close": 0.0305195, "volume": 1215866.0}, {"date": "2018-10-19", "close": 0.029535, "volume": 382658.0}, {"date": "2018-10-22", "close": 0.0324885, "volume": 3201373.0}, {"date": "2018-10-23", "close": 0.0305195, "volume": 56792.0}, {"date": "2018-10-24", "close": 0.0324885, "volume": 3849878.0}, {"date": "2018-10-25", "close": 0.0305195, "volume": 3301146.0}, {"date": "2018-10-26", "close": 0.031504, "volume": 1782280.0}, {"date": "2018-10-29", "close": 0.0324885, "volume": 163084.0}, {"date": "2018-10-30", "close": 0.0305195, "volume": 2491215.0}, {"date": "2018-10-31", "close": 0.0305195, "volume": 244023.0}, {"date": "2018-11-01", "close": 0.0324885, "volume": 630515.0}, {"date": "2018-11-02", "close": 0.033473, "volume": 244140.0}, {"date": "2018-11-05", "close": 0.0324885, "volume": 95742.0}, {"date": "2018-11-06", "close": 0.033473, "volume": 626915.0}, {"date": "2018-11-07", "close": 0.035442, "volume": 1320125.0}, {"date": "2018-11-08", "close": 0.03938, "volume": 3662427.0}, {"date": "2018-11-09", "close": 0.03938, "volume": 1010325.0}, {"date": "2018-11-12", "close": 0.037411, "volume": 96450.0}, {"date": "2018-11-13", "close": 0.0344575, "volume": 823833.0}, {"date": "2018-11-14", "close": 0.035442, "volume": 116642.0}, {"date": "2018-11-15", "close": 0.0344575, "volume": 1053399.0}, {"date": "2018-11-16", "close": 0.033473, "volume": 530755.0}, {"date": "2018-11-19", "close": 0.033473, "volume": 597562.0}, {"date": "2018-11-20", "close": 0.0344575, "volume": 235671.0}, {"date": "2018-11-22", "close": 0.033473, "volume": 335196.0}, {"date": "2018-11-23", "close": 0.0324885, "volume": 909650.0}, {"date": "2018-11-26", "close": 0.0344575, "volume": 794327.0}, {"date": "2018-11-28", "close": 0.0383955, "volume": 3967973.0}, {"date": "2018-11-29", "close": 0.03938, "volume": 3916625.0}, {"date": "2018-11-30", "close": 0.0403645, "volume": 1920198.0}, {"date": "2018-12-03", "close": 0.041349, "volume": 101574.0}, {"date": "2018-12-04", "close": 0.03938, "volume": 353680.0}, {"date": "2018-12-05", "close": 0.0383955, "volume": 145471.0}, {"date": "2018-12-06", "close": 0.0344575, "volume": 2500295.0}, {"date": "2018-12-07", "close": 0.031504, "volume": 3326754.0}, {"date": "2018-12-10", "close": 0.0305195, "volume": 3481064.0}, {"date": "2018-12-11", "close": 0.031504, "volume": 1013031.0}, {"date": "2018-12-12", "close": 0.035442, "volume": 257999.0}, {"date": "2018-12-13", "close": 0.0383955, "volume": 631748.0}, {"date": "2018-12-14", "close": 0.0344575, "volume": 1014065.0}, {"date": "2018-12-17", "close": 0.0344575, "volume": 25394.0}, {"date": "2018-12-18", "close": 0.037411, "volume": 1027881.0}, {"date": "2018-12-19", "close": 0.035442, "volume": 16359.0}, {"date": "2018-12-20", "close": 0.0324885, "volume": 452006.0}, {"date": "2018-12-21", "close": 0.0344575, "volume": 25394.0}, {"date": "2018-12-27", "close": 0.037411, "volume": 274251.0}, {"date": "2018-12-28", "close": 0.037411, "volume": 691965.0}, {"date": "2019-01-03", "close": 0.0383955, "volume": 48756.0}, {"date": "2019-01-04", "close": 0.037411, "volume": 8634.0}, {"date": "2019-01-07", "close": 0.0383955, "volume": 1096374.0}, {"date": "2019-01-08", "close": 0.03938, "volume": 719556.0}, {"date": "2019-01-09", "close": 0.037411, "volume": 47740.0}, {"date": "2019-01-11", "close": 0.0364265, "volume": 163068.0}, {"date": "2019-01-14", "close": 0.0364265, "volume": 25.0}, {"date": "2019-01-16", "close": 0.037411, "volume": 20315.0}, {"date": "2019-01-17", "close": 0.037411, "volume": 506792.0}, {"date": "2019-01-18", "close": 0.045287, "volume": 1463751.0}, {"date": "2019-01-21", "close": 0.0502095, "volume": 4565393.0}, {"date": "2019-01-22", "close": 0.055132, "volume": 2516507.0}, {"date": "2019-01-23", "close": 0.05907, "volume": 5079126.0}, {"date": "2019-01-24", "close": 0.057101, "volume": 1754967.0}, {"date": "2019-01-25", "close": 0.05907, "volume": 851185.0}, {"date": "2019-01-29", "close": 0.0580855, "volume": 25515.0}, {"date": "2019-01-30", "close": 0.0561165, "volume": 1211817.0}, {"date": "2019-01-31", "close": 0.0541475, "volume": 357807.0}, {"date": "2019-02-01", "close": 0.0620235, "volume": 3720468.0}, {"date": "2019-02-04", "close": 0.066946, "volume": 4492976.0}, {"date": "2019-02-05", "close": 0.072853, "volume": 3962201.0}, {"date": "2019-02-06", "close": 0.07876, "volume": 7072000.0}, {"date": "2019-02-07", "close": 0.070884, "volume": 3814388.0}, {"date": "2019-02-08", "close": 0.066946, "volume": 2578205.0}, {"date": "2019-02-11", "close": 0.074822, "volume": 1607291.0}, {"date": "2019-02-12", "close": 0.070884, "volume": 356707.0}, {"date": "2019-02-13", "close": 0.0738375, "volume": 312185.0}, {"date": "2019-02-14", "close": 0.07876, "volume": 1872444.0}, {"date": "2019-02-15", "close": 0.0758065, "volume": 1874931.0}, {"date": "2019-02-18", "close": 0.07876, "volume": 1297201.0}, {"date": "2019-02-19", "close": 0.07876, "volume": 696473.0}, {"date": "2019-02-20", "close": 0.07876, "volume": 6724944.0}, {"date": "2019-02-21", "close": 0.080729, "volume": 2279851.0}, {"date": "2019-02-22", "close": 0.07876, "volume": 2528294.0}, {"date": "2019-02-25", "close": 0.086636, "volume": 2660198.0}, {"date": "2019-02-26", "close": 0.0797445, "volume": 6203099.0}, {"date": "2019-02-27", "close": 0.07876, "volume": 1734791.0}, {"date": "2019-02-28", "close": 0.0738375, "volume": 1901150.0}, {"date": "2019-03-01", "close": 0.076791, "volume": 468197.0}, {"date": "2019-03-04", "close": 0.0718685, "volume": 1634913.0}, {"date": "2019-03-05", "close": 0.0738375, "volume": 621200.0}, {"date": "2019-03-06", "close": 0.072853, "volume": 605558.0}, {"date": "2019-03-07", "close": 0.070884, "volume": 60945.0}, {"date": "2019-03-11", "close": 0.066946, "volume": 1827032.0}, {"date": "2019-03-12", "close": 0.064977, "volume": 1274430.0}, {"date": "2019-03-13", "close": 0.0659615, "volume": 2714003.0}, {"date": "2019-03-14", "close": 0.0620235, "volume": 2741408.0}, {"date": "2019-03-15", "close": 0.0639925, "volume": 1652038.0}, {"date": "2019-03-18", "close": 0.064977, "volume": 2085546.0}, {"date": "2019-03-19", "close": 0.0620235, "volume": 1275944.0}, {"date": "2019-03-20", "close": 0.0639925, "volume": 854615.0}, {"date": "2019-03-21", "close": 0.0620235, "volume": 647898.0}, {"date": "2019-03-22", "close": 0.0639925, "volume": 1176215.0}, {"date": "2019-03-25", "close": 0.0639925, "volume": 1441431.0}, {"date": "2019-03-26", "close": 0.0639925, "volume": 385043.0}, {"date": "2019-03-27", "close": 0.0639925, "volume": 544366.0}, {"date": "2019-03-28", "close": 0.064977, "volume": 119873.0}, {"date": "2019-03-29", "close": 0.064977, "volume": 110346.0}, {"date": "2019-04-01", "close": 0.061039, "volume": 500369.0}, {"date": "2019-04-02", "close": 0.063008, "volume": 349959.0}, {"date": "2019-04-03", "close": 0.0639925, "volume": 70645.0}, {"date": "2019-04-04", "close": 0.0639925, "volume": 600439.0}, {"date": "2019-04-05", "close": 0.064977, "volume": 218480.0}, {"date": "2019-04-08", "close": 0.0659615, "volume": 468777.0}, {"date": "2019-04-09", "close": 0.066946, "volume": 2768461.0}, {"date": "2019-04-10", "close": 0.068915, "volume": 936098.0}, {"date": "2019-04-11", "close": 0.0718685, "volume": 1462508.0}, {"date": "2019-04-12", "close": 0.076791, "volume": 1012093.0}, {"date": "2019-04-15", "close": 0.07876, "volume": 1195210.0}, {"date": "2019-04-16", "close": 0.080729, "volume": 641732.0}, {"date": "2019-04-17", "close": 0.07876, "volume": 1587858.0}, {"date": "2019-04-18", "close": 0.0777755, "volume": 168021.0}, {"date": "2019-04-23", "close": 0.0817135, "volume": 569863.0}, {"date": "2019-04-24", "close": 0.0758065, "volume": 2397988.0}, {"date": "2019-04-26", "close": 0.076791, "volume": 895266.0}, {"date": "2019-04-29", "close": 0.0738375, "volume": 494201.0}, {"date": "2019-04-30", "close": 0.070884, "volume": 1143644.0}, {"date": "2019-05-01", "close": 0.0698995, "volume": 945449.0}, {"date": "2019-05-02", "close": 0.0698995, "volume": 867445.0}, {"date": "2019-05-03", "close": 0.0679305, "volume": 1408432.0}, {"date": "2019-05-06", "close": 0.072853, "volume": 2789072.0}, {"date": "2019-05-07", "close": 0.072853, "volume": 2672895.0}, {"date": "2019-05-08", "close": 0.0817135, "volume": 3149092.0}, {"date": "2019-05-09", "close": 0.0836825, "volume": 1761112.0}, {"date": "2019-05-10", "close": 0.090574, "volume": 2317182.0}, {"date": "2019-05-13", "close": 0.09845, "volume": 4627095.0}, {"date": "2019-05-14", "close": 0.09845, "volume": 2766868.0}, {"date": "2019-05-15", "close": 0.1033725, "volume": 2480956.0}, {"date": "2019-05-16", "close": 0.1033725, "volume": 2422643.0}, {"date": "2019-05-17", "close": 0.09845, "volume": 1325379.0}, {"date": "2019-05-20", "close": 0.1033725, "volume": 615933.0}, {"date": "2019-05-21", "close": 0.0935275, "volume": 1772990.0}, {"date": "2019-05-22", "close": 0.1033725, "volume": 456359.0}, {"date": "2019-05-23", "close": 0.0974655, "volume": 542624.0}, {"date": "2019-05-24", "close": 0.0974655, "volume": 532006.0}, {"date": "2019-05-27", "close": 0.096481, "volume": 876179.0}, {"date": "2019-05-28", "close": 0.0974655, "volume": 785137.0}, {"date": "2019-05-29", "close": 0.09845, "volume": 172510.0}, {"date": "2019-05-30", "close": 0.1033725, "volume": 397138.0}, {"date": "2019-05-31", "close": 0.0974655, "volume": 898975.0}, {"date": "2019-06-03", "close": 0.090574, "volume": 856224.0}, {"date": "2019-06-04", "close": 0.0915585, "volume": 259841.0}, {"date": "2019-06-05", "close": 0.0935275, "volume": 118367.0}, {"date": "2019-06-06", "close": 0.0895895, "volume": 426127.0}, {"date": "2019-06-07", "close": 0.088605, "volume": 374625.0}, {"date": "2019-06-11", "close": 0.0915585, "volume": 519079.0}, {"date": "2019-06-12", "close": 0.0954965, "volume": 313747.0}, {"date": "2019-06-13", "close": 0.108295, "volume": 3099626.0}, {"date": "2019-06-14", "close": 0.1033725, "volume": 771151.0}, {"date": "2019-06-17", "close": 0.1033725, "volume": 294377.0}, {"date": "2019-06-18", "close": 0.0954965, "volume": 1262371.0}, {"date": "2019-06-19", "close": 0.0954965, "volume": 536213.0}, {"date": "2019-06-20", "close": 0.0954965, "volume": 182413.0}, {"date": "2019-06-21", "close": 0.096481, "volume": 146737.0}, {"date": "2019-06-24", "close": 0.0935275, "volume": 676818.0}, {"date": "2019-06-25", "close": 0.0895895, "volume": 478540.0}, {"date": "2019-06-26", "close": 0.0836825, "volume": 1326076.0}, {"date": "2019-06-27", "close": 0.0856515, "volume": 354039.0}, {"date": "2019-06-28", "close": 0.082698, "volume": 844695.0}, {"date": "2019-07-01", "close": 0.082698, "volume": 299620.0}, {"date": "2019-07-02", "close": 0.080729, "volume": 315795.0}, {"date": "2019-07-03", "close": 0.0777755, "volume": 1688488.0}, {"date": "2019-07-04", "close": 0.084667, "volume": 715898.0}, {"date": "2019-07-05", "close": 0.0836825, "volume": 664493.0}, {"date": "2019-07-08", "close": 0.0797445, "volume": 649870.0}, {"date": "2019-07-09", "close": 0.0817135, "volume": 84307.0}, {"date": "2019-07-10", "close": 0.086636, "volume": 375374.0}, {"date": "2019-07-11", "close": 0.0856515, "volume": 406019.0}, {"date": "2019-07-12", "close": 0.0856515, "volume": 337764.0}, {"date": "2019-07-15", "close": 0.082698, "volume": 483182.0}, {"date": "2019-07-16", "close": 0.0718685, "volume": 536986.0}, {"date": "2019-07-17", "close": 0.07876, "volume": 218177.0}, {"date": "2019-07-18", "close": 0.07876, "volume": 44521.0}, {"date": "2019-07-19", "close": 0.07876, "volume": 986348.0}, {"date": "2019-07-22", "close": 0.0758065, "volume": 232000.0}, {"date": "2019-07-23", "close": 0.076791, "volume": 1317338.0}, {"date": "2019-07-24", "close": 0.082698, "volume": 464099.0}, {"date": "2019-07-26", "close": 0.084667, "volume": 4055612.0}, {"date": "2019-07-29", "close": 0.0856515, "volume": 460504.0}, {"date": "2019-07-30", "close": 0.0836825, "volume": 1173717.0}, {"date": "2019-07-31", "close": 0.0856515, "volume": 213408.0}, {"date": "2019-08-01", "close": 0.086636, "volume": 370770.0}, {"date": "2019-08-02", "close": 0.0817135, "volume": 490160.0}, {"date": "2019-08-05", "close": 0.07876, "volume": 627895.0}, {"date": "2019-08-06", "close": 0.0777755, "volume": 1216273.0}, {"date": "2019-08-07", "close": 0.07876, "volume": 374865.0}, {"date": "2019-08-08", "close": 0.076791, "volume": 112457.0}, {"date": "2019-08-09", "close": 0.07876, "volume": 392439.0}, {"date": "2019-08-12", "close": 0.07876, "volume": 1041702.0}, {"date": "2019-08-13", "close": 0.074822, "volume": 600332.0}, {"date": "2019-08-16", "close": 0.070884, "volume": 801263.0}, {"date": "2019-08-19", "close": 0.0698995, "volume": 650603.0}, {"date": "2019-08-20", "close": 0.0679305, "volume": 327378.0}, {"date": "2019-08-21", "close": 0.0679305, "volume": 329326.0}, {"date": "2019-08-22", "close": 0.0698995, "volume": 418514.0}, {"date": "2019-08-23", "close": 0.0698995, "volume": 574838.0}, {"date": "2019-08-26", "close": 0.066946, "volume": 501985.0}, {"date": "2019-08-27", "close": 0.0639925, "volume": 1018510.0}, {"date": "2019-08-28", "close": 0.0718685, "volume": 1571343.0}, {"date": "2019-08-29", "close": 0.0698995, "volume": 732798.0}, {"date": "2019-08-30", "close": 0.0698995, "volume": 734893.0}, {"date": "2019-09-02", "close": 0.068915, "volume": 144293.0}, {"date": "2019-09-03", "close": 0.0718685, "volume": 811640.0}, {"date": "2019-09-04", "close": 0.068915, "volume": 152621.0}, {"date": "2019-09-05", "close": 0.068915, "volume": 1286746.0}, {"date": "2019-09-06", "close": 0.064977, "volume": 1643236.0}, {"date": "2019-09-09", "close": 0.0718685, "volume": 1918459.0}, {"date": "2019-09-10", "close": 0.068915, "volume": 725983.0}, {"date": "2019-09-11", "close": 0.068915, "volume": 468030.0}, {"date": "2019-09-12", "close": 0.066946, "volume": 159639.0}, {"date": "2019-09-13", "close": 0.0659615, "volume": 201164.0}, {"date": "2019-09-16", "close": 0.066946, "volume": 1615671.0}, {"date": "2019-09-18", "close": 0.066946, "volume": 292678.0}, {"date": "2019-09-19", "close": 0.063008, "volume": 465613.0}, {"date": "2019-09-20", "close": 0.0659615, "volume": 1429796.0}, {"date": "2019-09-23", "close": 0.0639925, "volume": 1062028.0}, {"date": "2019-09-25", "close": 0.0639925, "volume": 241150.0}, {"date": "2019-09-26", "close": 0.063008, "volume": 152362.0}, {"date": "2019-09-27", "close": 0.061039, "volume": 404.0}, {"date": "2019-09-30", "close": 0.063008, "volume": 117353.0}, {"date": "2019-10-01", "close": 0.057101, "volume": 1417641.0}, {"date": "2019-10-03", "close": 0.05907, "volume": 346894.0}, {"date": "2019-10-04", "close": 0.05907, "volume": 741992.0}, {"date": "2019-10-07", "close": 0.05907, "volume": 85164.0}, {"date": "2019-10-08", "close": 0.0541475, "volume": 273952.0}, {"date": "2019-10-09", "close": 0.055132, "volume": 343696.0}, {"date": "2019-10-10", "close": 0.05907, "volume": 186300.0}, {"date": "2019-10-11", "close": 0.0600545, "volume": 256166.0}, {"date": "2019-10-14", "close": 0.05907, "volume": 351306.0}, {"date": "2019-10-15", "close": 0.0620235, "volume": 142881.0}, {"date": "2019-10-16", "close": 0.0600545, "volume": 447197.0}, {"date": "2019-10-17", "close": 0.064977, "volume": 580233.0}, {"date": "2019-10-18", "close": 0.061039, "volume": 704491.0}, {"date": "2019-10-21", "close": 0.0580855, "volume": 532643.0}, {"date": "2019-10-22", "close": 0.0580855, "volume": 24378.0}, {"date": "2019-10-23", "close": 0.055132, "volume": 1666699.0}, {"date": "2019-10-24", "close": 0.055132, "volume": 485250.0}, {"date": "2019-10-29", "close": 0.053163, "volume": 326221.0}, {"date": "2019-10-30", "close": 0.0502095, "volume": 868975.0}, {"date": "2019-10-31", "close": 0.0521785, "volume": 220466.0}, {"date": "2019-11-01", "close": 0.0462715, "volume": 1621788.0}, {"date": "2019-11-04", "close": 0.045287, "volume": 111359.0}, {"date": "2019-11-05", "close": 0.0462715, "volume": 357965.0}, {"date": "2019-11-06", "close": 0.041349, "volume": 2963488.0}, {"date": "2019-11-07", "close": 0.043318, "volume": 2538975.0}, {"date": "2019-11-08", "close": 0.043318, "volume": 3111752.0}, {"date": "2019-11-11", "close": 0.0443025, "volume": 139066.0}, {"date": "2019-11-12", "close": 0.049225, "volume": 1249701.0}, {"date": "2019-11-13", "close": 0.043318, "volume": 1763034.0}, {"date": "2019-11-14", "close": 0.0443025, "volume": 230535.0}, {"date": "2019-11-15", "close": 0.047256, "volume": 154861.0}, {"date": "2019-11-18", "close": 0.0482405, "volume": 95045.0}, {"date": "2019-11-19", "close": 0.047256, "volume": 982642.0}, {"date": "2019-11-20", "close": 0.045287, "volume": 1417137.0}, {"date": "2019-11-21", "close": 0.045287, "volume": 221432.0}, {"date": "2019-11-22", "close": 0.047256, "volume": 268002.0}, {"date": "2019-11-25", "close": 0.049225, "volume": 367093.0}, {"date": "2019-11-26", "close": 0.051194, "volume": 1219672.0}, {"date": "2019-11-27", "close": 0.049225, "volume": 825254.0}, {"date": "2019-11-28", "close": 0.049225, "volume": 203149.0}, {"date": "2019-12-02", "close": 0.0502095, "volume": 267693.0}, {"date": "2019-12-03", "close": 0.049225, "volume": 284408.0}, {"date": "2019-12-04", "close": 0.049225, "volume": 1293874.0}, {"date": "2019-12-05", "close": 0.047256, "volume": 924153.0}, {"date": "2019-12-06", "close": 0.047256, "volume": 63636.0}, {"date": "2019-12-09", "close": 0.0482405, "volume": 73497.0}, {"date": "2019-12-11", "close": 0.0462715, "volume": 975629.0}, {"date": "2019-12-16", "close": 0.0443025, "volume": 785434.0}, {"date": "2019-12-18", "close": 0.0443025, "volume": 153063.0}, {"date": "2019-12-19", "close": 0.049225, "volume": 111973.0}, {"date": "2019-12-24", "close": 0.053163, "volume": 18435.0}, {"date": "2019-12-30", "close": 0.053163, "volume": 90909.0}, {"date": "2020-01-02", "close": 0.0502095, "volume": 246368.0}, {"date": "2020-01-06", "close": 0.0462715, "volume": 67852.0}, {"date": "2020-01-07", "close": 0.0462715, "volume": 129438.0}, {"date": "2020-01-09", "close": 0.045287, "volume": 132382.0}, {"date": "2020-01-10", "close": 0.0443025, "volume": 144535.0}, {"date": "2020-01-14", "close": 0.045287, "volume": 449357.0}, {"date": "2020-01-15", "close": 0.049225, "volume": 585572.0}, {"date": "2020-01-16", "close": 0.049225, "volume": 272297.0}, {"date": "2020-01-17", "close": 0.047256, "volume": 180334.0}, {"date": "2020-01-20", "close": 0.0561165, "volume": 1546575.0}, {"date": "2020-01-21", "close": 0.055132, "volume": 1525278.0}, {"date": "2020-01-22", "close": 0.0580855, "volume": 692767.0}, {"date": "2020-01-23", "close": 0.057101, "volume": 112253.0}, {"date": "2020-01-24", "close": 0.051194, "volume": 536245.0}, {"date": "2020-01-28", "close": 0.051194, "volume": 128247.0}, {"date": "2020-01-29", "close": 0.0502095, "volume": 351448.0}, {"date": "2020-01-30", "close": 0.049225, "volume": 658905.0}, {"date": "2020-01-31", "close": 0.047256, "volume": 446470.0}, {"date": "2020-02-03", "close": 0.049225, "volume": 270079.0}, {"date": "2020-02-04", "close": 0.0482405, "volume": 21332.0}, {"date": "2020-02-05", "close": 0.047256, "volume": 126663.0}, {"date": "2020-02-06", "close": 0.047256, "volume": 16007.0}, {"date": "2020-02-07", "close": 0.0462715, "volume": 686524.0}, {"date": "2020-02-10", "close": 0.0462715, "volume": 56051.0}, {"date": "2020-02-11", "close": 0.047256, "volume": 287699.0}, {"date": "2020-02-12", "close": 0.047256, "volume": 172368.0}, {"date": "2020-02-13", "close": 0.049225, "volume": 179490.0}, {"date": "2020-02-14", "close": 0.0502095, "volume": 727249.0}, {"date": "2020-02-17", "close": 0.0482405, "volume": 409685.0}, {"date": "2020-02-18", "close": 0.0482405, "volume": 241093.0}, {"date": "2020-02-20", "close": 0.0482405, "volume": 127009.0}, {"date": "2020-02-21", "close": 0.0482405, "volume": 431236.0}, {"date": "2020-02-24", "close": 0.0462715, "volume": 471119.0}, {"date": "2020-02-25", "close": 0.0423335, "volume": 878200.0}, {"date": "2020-02-26", "close": 0.0423335, "volume": 381529.0}, {"date": "2020-02-27", "close": 0.0423335, "volume": 424147.0}, {"date": "2020-02-28", "close": 0.0423335, "volume": 697836.0}, {"date": "2020-03-02", "close": 0.0423335, "volume": 689181.0}, {"date": "2020-03-03", "close": 0.0403645, "volume": 849391.0}, {"date": "2020-03-04", "close": 0.0403645, "volume": 59929.0}, {"date": "2020-03-05", "close": 0.0403645, "volume": 528220.0}, {"date": "2020-03-06", "close": 0.0383955, "volume": 827279.0}, {"date": "2020-03-09", "close": 0.0324885, "volume": 1861413.0}, {"date": "2020-03-10", "close": 0.0324885, "volume": 861025.0}, {"date": "2020-03-11", "close": 0.0344575, "volume": 842560.0}, {"date": "2020-03-12", "close": 0.031504, "volume": 796555.0}, {"date": "2020-03-13", "close": 0.0265815, "volume": 1307748.0}, {"date": "2020-03-16", "close": 0.033473, "volume": 687850.0}, {"date": "2020-03-17", "close": 0.0285505, "volume": 33012.0}, {"date": "2020-03-18", "close": 0.0285505, "volume": 263889.0}, {"date": "2020-03-19", "close": 0.027566, "volume": 238801.0}, {"date": "2020-03-20", "close": 0.0305195, "volume": 425437.0}, {"date": "2020-03-23", "close": 0.029535, "volume": 255559.0}, {"date": "2020-03-24", "close": 0.0285505, "volume": 74912.0}, {"date": "2020-03-25", "close": 0.029535, "volume": 194464.0}, {"date": "2020-03-26", "close": 0.029535, "volume": 496247.0}, {"date": "2020-03-27", "close": 0.027566, "volume": 1122219.0}, {"date": "2020-03-30", "close": 0.027566, "volume": 934750.0}, {"date": "2020-03-31", "close": 0.029535, "volume": 712291.0}, {"date": "2020-04-01", "close": 0.029535, "volume": 617928.0}, {"date": "2020-04-02", "close": 0.029535, "volume": 116811.0}, {"date": "2020-04-03", "close": 0.027566, "volume": 482438.0}, {"date": "2020-04-06", "close": 0.027566, "volume": 502716.0}, {"date": "2020-04-08", "close": 0.0305195, "volume": 175500.0}, {"date": "2020-04-09", "close": 0.0305195, "volume": 602608.0}, {"date": "2020-04-14", "close": 0.0285505, "volume": 52311.0}, {"date": "2020-04-15", "close": 0.0285505, "volume": 48114.0}, {"date": "2020-04-16", "close": 0.0285505, "volume": 995643.0}, {"date": "2020-04-17", "close": 0.029535, "volume": 1666370.0}, {"date": "2020-04-20", "close": 0.0285505, "volume": 923942.0}, {"date": "2020-04-21", "close": 0.027566, "volume": 1706887.0}, {"date": "2020-04-22", "close": 0.0265815, "volume": 781155.0}, {"date": "2020-04-23", "close": 0.027566, "volume": 551425.0}, {"date": "2020-04-24", "close": 0.0285505, "volume": 421534.0}, {"date": "2020-04-27", "close": 0.029535, "volume": 1928200.0}, {"date": "2020-04-28", "close": 0.0285505, "volume": 336016.0}, {"date": "2020-04-29", "close": 0.0324885, "volume": 1224649.0}, {"date": "2020-04-30", "close": 0.031504, "volume": 48881.0}, {"date": "2020-05-01", "close": 0.0344575, "volume": 256757.0}, {"date": "2020-05-04", "close": 0.031504, "volume": 1170940.0}, {"date": "2020-05-05", "close": 0.031504, "volume": 63382.0}, {"date": "2020-05-06", "close": 0.0344575, "volume": 121889.0}, {"date": "2020-05-07", "close": 0.037411, "volume": 304473.0}, {"date": "2020-05-08", "close": 0.037411, "volume": 59421.0}, {"date": "2020-05-11", "close": 0.043318, "volume": 1663340.0}, {"date": "2020-05-12", "close": 0.0443025, "volume": 257678.0}, {"date": "2020-05-13", "close": 0.043318, "volume": 286957.0}, {"date": "2020-05-14", "close": 0.0423335, "volume": 609101.0}, {"date": "2020-05-15", "close": 0.0423335, "volume": 163984.0}, {"date": "2020-05-18", "close": 0.0443025, "volume": 1493954.0}, {"date": "2020-05-19", "close": 0.047256, "volume": 362154.0}, {"date": "2020-05-20", "close": 0.0462715, "volume": 129311.0}, {"date": "2020-05-21", "close": 0.053163, "volume": 1180562.0}, {"date": "2020-06-09", "close": 0.0620235, "volume": 5046038.0}, {"date": "2020-06-10", "close": 0.05907, "volume": 2148506.0}, {"date": "2020-06-11", "close": 0.053163, "volume": 981063.0}, {"date": "2020-06-12", "close": 0.049225, "volume": 818193.0}, {"date": "2020-06-15", "close": 0.049225, "volume": 561699.0}, {"date": "2020-06-16", "close": 0.051194, "volume": 819707.0}, {"date": "2020-06-17", "close": 0.0502095, "volume": 711035.0}, {"date": "2020-06-18", "close": 0.051194, "volume": 493840.0}, {"date": "2020-06-19", "close": 0.0502095, "volume": 1004639.0}, {"date": "2020-06-22", "close": 0.049225, "volume": 337082.0}, {"date": "2020-06-23", "close": 0.0521785, "volume": 616606.0}, {"date": "2020-06-24", "close": 0.0521785, "volume": 55866.0}, {"date": "2020-06-25", "close": 0.049225, "volume": 454085.0}, {"date": "2020-06-26", "close": 0.051194, "volume": 375825.0}, {"date": "2020-06-29", "close": 0.049225, "volume": 356209.0}, {"date": "2020-06-30", "close": 0.0482405, "volume": 258678.0}, {"date": "2020-07-03", "close": 0.0541475, "volume": 1437880.0}, {"date": "2020-07-06", "close": 0.0580855, "volume": 1007079.0}, {"date": "2020-07-07", "close": 0.0561165, "volume": 811731.0}, {"date": "2020-07-08", "close": 0.056, "volume": 150910.0}, {"date": "2020-07-09", "close": 0.051, "volume": 421360.0}, {"date": "2020-07-10", "close": 0.053, "volume": 220000.0}, {"date": "2020-07-13", "close": 0.053, "volume": 93754.0}, {"date": "2020-07-14", "close": 0.053, "volume": 32968.0}, {"date": "2020-07-15", "close": 0.052, "volume": 108246.0}, {"date": "2020-07-16", "close": 0.05, "volume": 242275.0}, {"date": "2020-07-17", "close": 0.049, "volume": 184935.0}, {"date": "2020-07-20", "close": 0.05, "volume": 21500.0}, {"date": "2020-07-21", "close": 0.052, "volume": 100000.0}, {"date": "2020-07-22", "close": 0.049, "volume": 46271.0}, {"date": "2020-07-23", "close": 0.05, "volume": 126957.0}, {"date": "2020-07-24", "close": 0.051, "volume": 174000.0}, {"date": "2020-07-27", "close": 0.053, "volume": 206372.0}, {"date": "2020-07-28", "close": 0.056, "volume": 556364.0}, {"date": "2020-07-29", "close": 0.053, "volume": 137376.0}, {"date": "2020-07-30", "close": 0.049, "volume": 934866.0}, {"date": "2020-07-31", "close": 0.053, "volume": 568640.0}, {"date": "2020-08-03", "close": 0.049, "volume": 258275.0}, {"date": "2020-08-04", "close": 0.049, "volume": 84316.0}, {"date": "2020-08-05", "close": 0.049, "volume": 5000.0}, {"date": "2020-08-06", "close": 0.052, "volume": 454858.0}, {"date": "2020-08-07", "close": 0.06, "volume": 578842.0}, {"date": "2020-08-10", "close": 0.058, "volume": 150000.0}, {"date": "2020-08-11", "close": 0.051, "volume": 3052654.0}, {"date": "2020-08-12", "close": 0.05, "volume": 1007134.0}, {"date": "2020-08-13", "close": 0.052, "volume": 1309415.0}, {"date": "2020-08-14", "close": 0.053, "volume": 916317.0}, {"date": "2020-08-17", "close": 0.053, "volume": 194151.0}, {"date": "2020-08-18", "close": 0.052, "volume": 228343.0}, {"date": "2020-08-19", "close": 0.053, "volume": 623318.0}, {"date": "2020-08-20", "close": 0.051, "volume": 1038475.0}, {"date": "2020-08-21", "close": 0.054, "volume": 936116.0}, {"date": "2020-08-24", "close": 0.053, "volume": 2316219.0}, {"date": "2020-08-25", "close": 0.055, "volume": 147315.0}, {"date": "2020-08-26", "close": 0.056, "volume": 559871.0}, {"date": "2020-08-27", "close": 0.062, "volume": 2861547.0}, {"date": "2020-08-28", "close": 0.064, "volume": 968400.0}, {"date": "2020-08-31", "close": 0.062, "volume": 801718.0}, {"date": "2020-09-01", "close": 0.062, "volume": 443544.0}, {"date": "2020-09-02", "close": 0.061, "volume": 206100.0}, {"date": "2020-09-03", "close": 0.063, "volume": 806760.0}, {"date": "2020-09-04", "close": 0.062, "volume": 1125047.0}, {"date": "2020-09-07", "close": 0.058, "volume": 325478.0}, {"date": "2020-09-08", "close": 0.053, "volume": 1379473.0}, {"date": "2020-09-09", "close": 0.055, "volume": 1407232.0}, {"date": "2020-09-10", "close": 0.055, "volume": 522727.0}, {"date": "2020-09-11", "close": 0.054, "volume": 245500.0}, {"date": "2020-09-14", "close": 0.053, "volume": 294048.0}, {"date": "2020-09-15", "close": 0.054, "volume": 321959.0}, {"date": "2020-09-16", "close": 0.057, "volume": 464949.0}, {"date": "2020-09-17", "close": 0.054, "volume": 1015758.0}, {"date": "2020-09-18", "close": 0.053, "volume": 179115.0}, {"date": "2020-09-21", "close": 0.057, "volume": 595476.0}, {"date": "2020-09-22", "close": 0.056, "volume": 1165478.0}, {"date": "2020-09-23", "close": 0.057, "volume": 612731.0}, {"date": "2020-09-24", "close": 0.056, "volume": 1050086.0}, {"date": "2020-09-25", "close": 0.058, "volume": 679510.0}, {"date": "2020-09-28", "close": 0.062, "volume": 1004455.0}, {"date": "2020-09-29", "close": 0.064, "volume": 334494.0}, {"date": "2020-09-30", "close": 0.058, "volume": 463034.0}, {"date": "2020-10-05", "close": 0.058, "volume": 774843.0}, {"date": "2020-10-06", "close": 0.056, "volume": 280774.0}, {"date": "2020-10-07", "close": 0.054, "volume": 1258649.0}, {"date": "2020-10-08", "close": 0.055, "volume": 152400.0}, {"date": "2020-10-09", "close": 0.057, "volume": 361000.0}, {"date": "2020-10-12", "close": 0.056, "volume": 290899.0}, {"date": "2020-10-13", "close": 0.054, "volume": 856091.0}, {"date": "2020-10-14", "close": 0.053, "volume": 971062.0}, {"date": "2020-10-15", "close": 0.053, "volume": 104081.0}, {"date": "2020-10-16", "close": 0.053, "volume": 230388.0}, {"date": "2020-10-19", "close": 0.054, "volume": 1097303.0}, {"date": "2020-10-20", "close": 0.054, "volume": 220000.0}, {"date": "2020-10-21", "close": 0.054, "volume": 385497.0}, {"date": "2020-10-22", "close": 0.054, "volume": 520000.0}, {"date": "2020-10-23", "close": 0.056, "volume": 671315.0}, {"date": "2020-10-26", "close": 0.054, "volume": 341250.0}, {"date": "2020-10-27", "close": 0.055, "volume": 2037556.0}, {"date": "2020-10-28", "close": 0.054, "volume": 429300.0}, {"date": "2020-10-29", "close": 0.054, "volume": 250516.0}, {"date": "2020-10-30", "close": 0.054, "volume": 1110675.0}, {"date": "2020-11-02", "close": 0.053, "volume": 444397.0}, {"date": "2020-11-03", "close": 0.054, "volume": 347288.0}, {"date": "2020-11-04", "close": 0.056, "volume": 567047.0}, {"date": "2020-11-05", "close": 0.062, "volume": 1200201.0}, {"date": "2020-11-06", "close": 0.065, "volume": 1567475.0}, {"date": "2020-11-09", "close": 0.07, "volume": 2549794.0}, {"date": "2020-11-10", "close": 0.071, "volume": 1352999.0}, {"date": "2020-11-11", "close": 0.065, "volume": 3477555.0}, {"date": "2020-11-12", "close": 0.066, "volume": 982830.0}, {"date": "2020-11-13", "close": 0.064, "volume": 367207.0}, {"date": "2020-11-17", "close": 0.072, "volume": 1631857.0}, {"date": "2020-11-18", "close": 0.082, "volume": 2424364.0}, {"date": "2020-11-19", "close": 0.082, "volume": 2209639.0}, {"date": "2020-11-20", "close": 0.085, "volume": 3388903.0}, {"date": "2020-11-23", "close": 0.085, "volume": 4251200.0}, {"date": "2020-11-24", "close": 0.086, "volume": 968566.0}, {"date": "2020-11-25", "close": 0.088, "volume": 747239.0}, {"date": "2020-11-26", "close": 0.087, "volume": 1927287.0}, {"date": "2020-11-27", "close": 0.083, "volume": 1504185.0}, {"date": "2020-11-30", "close": 0.091, "volume": 2466666.0}, {"date": "2020-12-01", "close": 0.083, "volume": 889873.0}, {"date": "2020-12-02", "close": 0.083, "volume": 214699.0}, {"date": "2020-12-03", "close": 0.084, "volume": 829879.0}, {"date": "2020-12-04", "close": 0.088, "volume": 1034685.0}, {"date": "2020-12-07", "close": 0.086, "volume": 267996.0}, {"date": "2020-12-08", "close": 0.085, "volume": 910720.0}, {"date": "2020-12-10", "close": 0.086, "volume": 704841.0}, {"date": "2020-12-11", "close": 0.09, "volume": 387560.0}, {"date": "2020-12-14", "close": 0.091, "volume": 355499.0}, {"date": "2020-12-15", "close": 0.089, "volume": 853268.0}, {"date": "2020-12-16", "close": 0.095, "volume": 3467430.0}, {"date": "2020-12-17", "close": 0.1, "volume": 12339186.0}, {"date": "2020-12-18", "close": 0.095, "volume": 2995776.0}, {"date": "2020-12-21", "close": 0.094, "volume": 988571.0}, {"date": "2020-12-22", "close": 0.092, "volume": 936952.0}, {"date": "2020-12-23", "close": 0.09, "volume": 1099296.0}, {"date": "2020-12-24", "close": 0.09, "volume": 853093.0}, {"date": "2020-12-29", "close": 0.09, "volume": 757060.0}, {"date": "2020-12-30", "close": 0.095, "volume": 1249806.0}, {"date": "2020-12-31", "close": 0.096, "volume": 739970.0}, {"date": "2021-01-04", "close": 0.095, "volume": 1398773.0}, {"date": "2021-01-05", "close": 0.098, "volume": 698398.0}, {"date": "2021-01-06", "close": 0.11, "volume": 4262581.0}, {"date": "2021-01-07", "close": 0.11, "volume": 2134316.0}, {"date": "2021-01-08", "close": 0.11, "volume": 1270467.0}, {"date": "2021-01-11", "close": 0.11, "volume": 1274031.0}, {"date": "2021-01-12", "close": 0.11, "volume": 541061.0}, {"date": "2021-01-13", "close": 0.115, "volume": 838165.0}, {"date": "2021-01-14", "close": 0.1, "volume": 3820371.0}, {"date": "2021-01-15", "close": 0.115, "volume": 900707.0}, {"date": "2021-01-18", "close": 0.115, "volume": 1197309.0}, {"date": "2021-01-19", "close": 0.12, "volume": 1722960.0}, {"date": "2021-01-20", "close": 0.145, "volume": 5884879.0}, {"date": "2021-01-21", "close": 0.165, "volume": 4696811.0}, {"date": "2021-01-22", "close": 0.145, "volume": 1916422.0}, {"date": "2021-01-25", "close": 0.165, "volume": 3411042.0}, {"date": "2021-01-27", "close": 0.16, "volume": 2363330.0}, {"date": "2021-01-28", "close": 0.145, "volume": 3018383.0}, {"date": "2021-01-29", "close": 0.145, "volume": 3841973.0}, {"date": "2021-02-01", "close": 0.155, "volume": 2739658.0}, {"date": "2021-02-02", "close": 0.15, "volume": 617273.0}, {"date": "2021-02-03", "close": 0.135, "volume": 2067750.0}, {"date": "2021-02-04", "close": 0.15, "volume": 1957498.0}, {"date": "2021-02-05", "close": 0.145, "volume": 526055.0}, {"date": "2021-02-08", "close": 0.15, "volume": 1937518.0}, {"date": "2021-02-09", "close": 0.155, "volume": 1307505.0}, {"date": "2021-02-10", "close": 0.17, "volume": 5203212.0}, {"date": "2021-02-11", "close": 0.16, "volume": 3018715.0}, {"date": "2021-02-12", "close": 0.155, "volume": 563149.0}, {"date": "2021-02-15", "close": 0.17, "volume": 1666503.0}, {"date": "2021-02-16", "close": 0.19, "volume": 4773600.0}, {"date": "2021-02-17", "close": 0.19, "volume": 1286516.0}, {"date": "2021-02-18", "close": 0.175, "volume": 2829608.0}, {"date": "2021-02-19", "close": 0.175, "volume": 693439.0}, {"date": "2021-02-22", "close": 0.18, "volume": 1644161.0}, {"date": "2021-02-23", "close": 0.165, "volume": 2571067.0}, {"date": "2021-02-24", "close": 0.15, "volume": 2459806.0}, {"date": "2021-02-25", "close": 0.155, "volume": 1552959.0}, {"date": "2021-02-26", "close": 0.15, "volume": 2627727.0}, {"date": "2021-03-01", "close": 0.14, "volume": 1490340.0}, {"date": "2021-03-02", "close": 0.14, "volume": 694648.0}, {"date": "2021-03-03", "close": 0.14, "volume": 1079694.0}, {"date": "2021-03-04", "close": 0.145, "volume": 1478281.0}, {"date": "2021-03-05", "close": 0.125, "volume": 4687947.0}, {"date": "2021-03-08", "close": 0.115, "volume": 2715604.0}, {"date": "2021-03-09", "close": 0.13, "volume": 2199123.0}, {"date": "2021-03-10", "close": 0.125, "volume": 502689.0}, {"date": "2021-03-11", "close": 0.135, "volume": 424000.0}, {"date": "2021-03-12", "close": 0.145, "volume": 1029916.0}, {"date": "2021-03-15", "close": 0.135, "volume": 155586.0}, {"date": "2021-03-16", "close": 0.135, "volume": 785170.0}, {"date": "2021-03-17", "close": 0.135, "volume": 1005583.0}, {"date": "2021-03-18", "close": 0.135, "volume": 318986.0}, {"date": "2021-03-19", "close": 0.125, "volume": 715010.0}, {"date": "2021-03-22", "close": 0.125, "volume": 396877.0}, {"date": "2021-03-23", "close": 0.13, "volume": 152907.0}, {"date": "2021-03-24", "close": 0.125, "volume": 757738.0}, {"date": "2021-03-25", "close": 0.125, "volume": 274236.0}, {"date": "2021-03-26", "close": 0.125, "volume": 393682.0}, {"date": "2021-03-29", "close": 0.125, "volume": 474379.0}, {"date": "2021-03-30", "close": 0.12, "volume": 1315292.0}, {"date": "2021-03-31", "close": 0.125, "volume": 248188.0}, {"date": "2021-04-01", "close": 0.12, "volume": 635879.0}, {"date": "2021-04-06", "close": 0.125, "volume": 293919.0}, {"date": "2021-04-07", "close": 0.125, "volume": 593402.0}, {"date": "2021-04-08", "close": 0.13, "volume": 620380.0}, {"date": "2021-04-09", "close": 0.14, "volume": 409567.0}, {"date": "2021-04-12", "close": 0.14, "volume": 534373.0}, {"date": "2021-04-13", "close": 0.135, "volume": 701771.0}, {"date": "2021-04-14", "close": 0.15, "volume": 2462119.0}, {"date": "2021-04-15", "close": 0.15, "volume": 1388673.0}, {"date": "2021-04-16", "close": 0.15, "volume": 890515.0}, {"date": "2021-04-19", "close": 0.145, "volume": 504441.0}, {"date": "2021-04-20", "close": 0.14, "volume": 341385.0}, {"date": "2021-04-21", "close": 0.14, "volume": 389470.0}, {"date": "2021-04-22", "close": 0.14, "volume": 357764.0}, {"date": "2021-04-23", "close": 0.14, "volume": 844423.0}, {"date": "2021-04-26", "close": 0.155, "volume": 909320.0}, {"date": "2021-04-27", "close": 0.15, "volume": 429369.0}, {"date": "2021-04-28", "close": 0.145, "volume": 422816.0}, {"date": "2021-04-29", "close": 0.135, "volume": 370476.0}, {"date": "2021-04-30", "close": 0.14, "volume": 331335.0}, {"date": "2021-05-03", "close": 0.14, "volume": 285259.0}, {"date": "2021-05-04", "close": 0.145, "volume": 277082.0}, {"date": "2021-05-05", "close": 0.135, "volume": 321039.0}, {"date": "2021-05-06", "close": 0.135, "volume": 1617275.0}, {"date": "2021-05-07", "close": 0.135, "volume": 316539.0}, {"date": "2021-05-10", "close": 0.135, "volume": 708436.0}, {"date": "2021-05-11", "close": 0.14, "volume": 791560.0}, {"date": "2021-05-12", "close": 0.16, "volume": 4968549.0}, {"date": "2021-05-13", "close": 0.165, "volume": 2769477.0}, {"date": "2021-05-14", "close": 0.17, "volume": 1639420.0}, {"date": "2021-05-17", "close": 0.16, "volume": 328765.0}, {"date": "2021-05-18", "close": 0.155, "volume": 625180.0}, {"date": "2021-05-19", "close": 0.16, "volume": 1161426.0}, {"date": "2021-05-20", "close": 0.145, "volume": 1292743.0}, {"date": "2021-05-21", "close": 0.16, "volume": 724043.0}, {"date": "2021-05-24", "close": 0.16, "volume": 509308.0}, {"date": "2021-05-25", "close": 0.17, "volume": 1734939.0}, {"date": "2021-05-26", "close": 0.165, "volume": 1218697.0}, {"date": "2021-05-27", "close": 0.18, "volume": 2775370.0}, {"date": "2021-05-28", "close": 0.175, "volume": 1014818.0}, {"date": "2021-05-31", "close": 0.19, "volume": 3464119.0}, {"date": "2021-06-01", "close": 0.18, "volume": 3308387.0}, {"date": "2021-06-02", "close": 0.17, "volume": 1900908.0}, {"date": "2021-06-03", "close": 0.18, "volume": 802955.0}, {"date": "2021-06-04", "close": 0.17, "volume": 1024594.0}, {"date": "2021-06-07", "close": 0.175, "volume": 281608.0}, {"date": "2021-06-08", "close": 0.17, "volume": 604826.0}, {"date": "2021-06-09", "close": 0.165, "volume": 426358.0}, {"date": "2021-06-10", "close": 0.17, "volume": 790369.0}, {"date": "2021-06-11", "close": 0.17, "volume": 303699.0}, {"date": "2021-06-15", "close": 0.165, "volume": 676712.0}, {"date": "2021-06-16", "close": 0.155, "volume": 783167.0}, {"date": "2021-06-17", "close": 0.155, "volume": 1924644.0}, {"date": "2021-06-18", "close": 0.155, "volume": 1263156.0}, {"date": "2021-06-21", "close": 0.145, "volume": 1053968.0}, {"date": "2021-06-22", "close": 0.15, "volume": 1384499.0}, {"date": "2021-06-23", "close": 0.15, "volume": 966368.0}, {"date": "2021-06-24", "close": 0.145, "volume": 774518.0}, {"date": "2021-06-25", "close": 0.145, "volume": 243429.0}, {"date": "2021-06-28", "close": 0.135, "volume": 821421.0}, {"date": "2021-06-29", "close": 0.13, "volume": 1886447.0}, {"date": "2021-06-30", "close": 0.14, "volume": 579475.0}, {"date": "2021-07-01", "close": 0.145, "volume": 784624.0}, {"date": "2021-07-02", "close": 0.15, "volume": 678027.0}, {"date": "2021-07-05", "close": 0.15, "volume": 250345.0}, {"date": "2021-07-07", "close": 0.15, "volume": 345468.0}, {"date": "2021-07-08", "close": 0.15, "volume": 430792.0}, {"date": "2021-07-09", "close": 0.15, "volume": 192523.0}, {"date": "2021-07-12", "close": 0.145, "volume": 254082.0}, {"date": "2021-07-13", "close": 0.15, "volume": 337276.0}, {"date": "2021-07-14", "close": 0.135, "volume": 2257839.0}, {"date": "2021-07-15", "close": 0.13, "volume": 796639.0}, {"date": "2021-07-16", "close": 0.14, "volume": 851564.0}, {"date": "2021-07-19", "close": 0.135, "volume": 387135.0}, {"date": "2021-07-20", "close": 0.135, "volume": 403462.0}, {"date": "2021-07-21", "close": 0.14, "volume": 312083.0}, {"date": "2021-07-22", "close": 0.145, "volume": 378796.0}, {"date": "2021-07-23", "close": 0.145, "volume": 231977.0}, {"date": "2021-07-26", "close": 0.135, "volume": 119131.0}, {"date": "2021-07-27", "close": 0.145, "volume": 735518.0}, {"date": "2021-07-28", "close": 0.145, "volume": 465661.0}, {"date": "2021-07-29", "close": 0.14, "volume": 223993.0}, {"date": "2021-07-30", "close": 0.15, "volume": 228800.0}, {"date": "2021-08-02", "close": 0.15, "volume": 879846.0}, {"date": "2021-08-03", "close": 0.145, "volume": 470567.0}, {"date": "2021-08-04", "close": 0.145, "volume": 377613.0}, {"date": "2021-08-05", "close": 0.15, "volume": 597608.0}, {"date": "2021-08-06", "close": 0.155, "volume": 946907.0}, {"date": "2021-08-09", "close": 0.155, "volume": 1075821.0}, {"date": "2021-08-10", "close": 0.165, "volume": 2549067.0}, {"date": "2021-08-11", "close": 0.165, "volume": 1686552.0}, {"date": "2021-08-12", "close": 0.1625, "volume": 1051439.0}, {"date": "2021-08-13", "close": 0.165, "volume": 4175074.0}, {"date": "2021-08-16", "close": 0.155, "volume": 1744820.0}, {"date": "2021-08-17", "close": 0.145, "volume": 1802787.0}, {"date": "2021-08-18", "close": 0.145, "volume": 711755.0}, {"date": "2021-08-19", "close": 0.15, "volume": 78843.0}, {"date": "2021-08-20", "close": 0.15, "volume": 473709.0}, {"date": "2021-08-23", "close": 0.145, "volume": 314517.0}, {"date": "2021-08-24", "close": 0.145, "volume": 551568.0}, {"date": "2021-08-25", "close": 0.15, "volume": 41350.0}, {"date": "2021-08-26", "close": 0.16, "volume": 928140.0}, {"date": "2021-08-27", "close": 0.15, "volume": 743637.0}, {"date": "2021-08-30", "close": 0.155, "volume": 296614.0}, {"date": "2021-08-31", "close": 0.145, "volume": 845447.0}, {"date": "2021-09-01", "close": 0.165, "volume": 1821020.0}, {"date": "2021-09-02", "close": 0.17, "volume": 1140565.0}, {"date": "2021-09-03", "close": 0.185, "volume": 3239384.0}, {"date": "2021-09-06", "close": 0.185, "volume": 1752693.0}, {"date": "2021-09-07", "close": 0.19, "volume": 1709442.0}, {"date": "2021-09-08", "close": 0.19, "volume": 34821.0}, {"date": "2021-09-09", "close": 0.175, "volume": 1563615.0}, {"date": "2021-09-10", "close": 0.185, "volume": 503259.0}, {"date": "2021-09-13", "close": 0.185, "volume": 781108.0}, {"date": "2021-09-14", "close": 0.18, "volume": 522712.0}, {"date": "2021-09-15", "close": 0.195, "volume": 2931381.0}, {"date": "2021-09-16", "close": 0.22, "volume": 6261802.0}, {"date": "2021-09-17", "close": 0.205, "volume": 2404993.0}, {"date": "2021-09-20", "close": 0.185, "volume": 2476034.0}, {"date": "2021-09-21", "close": 0.18, "volume": 879304.0}, {"date": "2021-09-22", "close": 0.18, "volume": 1725948.0}, {"date": "2021-09-23", "close": 0.2, "volume": 665808.0}, {"date": "2021-09-24", "close": 0.195, "volume": 955631.0}, {"date": "2021-09-27", "close": 0.2, "volume": 758615.0}, {"date": "2021-09-28", "close": 0.195, "volume": 976683.0}, {"date": "2021-09-29", "close": 0.195, "volume": 544823.0}, {"date": "2021-09-30", "close": 0.19, "volume": 356529.0}, {"date": "2021-10-01", "close": 0.19, "volume": 104698.0}, {"date": "2021-10-04", "close": 0.185, "volume": 249866.0}, {"date": "2021-10-05", "close": 0.185, "volume": 744698.0}, {"date": "2021-10-06", "close": 0.185, "volume": 1339911.0}, {"date": "2021-10-07", "close": 0.18, "volume": 666561.0}, {"date": "2021-10-08", "close": 0.185, "volume": 273788.0}, {"date": "2021-10-11", "close": 0.185, "volume": 801069.0}, {"date": "2021-10-12", "close": 0.18, "volume": 323658.0}, {"date": "2021-10-13", "close": 0.18, "volume": 275062.0}, {"date": "2021-10-14", "close": 0.215, "volume": 2841749.0}, {"date": "2021-10-15", "close": 0.21, "volume": 1245760.0}, {"date": "2021-10-18", "close": 0.21, "volume": 544671.0}, {"date": "2021-10-19", "close": 0.21, "volume": 204928.0}, {"date": "2021-10-20", "close": 0.215, "volume": 543131.0}, {"date": "2021-10-21", "close": 0.22, "volume": 2914484.0}, {"date": "2021-10-22", "close": 0.215, "volume": 285418.0}, {"date": "2021-10-25", "close": 0.205, "volume": 1526909.0}, {"date": "2021-10-26", "close": 0.21, "volume": 503061.0}, {"date": "2021-10-27", "close": 0.2, "volume": 1581478.0}, {"date": "2021-10-28", "close": 0.205, "volume": 927521.0}, {"date": "2021-10-29", "close": 0.21, "volume": 453803.0}, {"date": "2021-11-01", "close": 0.22, "volume": 485878.0}, {"date": "2021-11-02", "close": 0.23, "volume": 915943.0}, {"date": "2021-11-03", "close": 0.225, "volume": 2017301.0}, {"date": "2021-11-04", "close": 0.23, "volume": 314446.0}, {"date": "2021-11-05", "close": 0.235, "volume": 1508236.0}, {"date": "2021-11-08", "close": 0.24, "volume": 1365051.0}, {"date": "2021-11-09", "close": 0.24, "volume": 718783.0}, {"date": "2021-11-10", "close": 0.235, "volume": 1636152.0}, {"date": "2021-11-11", "close": 0.225, "volume": 776854.0}, {"date": "2021-11-12", "close": 0.225, "volume": 896369.0}, {"date": "2021-11-15", "close": 0.23, "volume": 1034297.0}, {"date": "2021-11-16", "close": 0.22, "volume": 774871.0}, {"date": "2021-11-17", "close": 0.21, "volume": 1568767.0}, {"date": "2021-11-18", "close": 0.215, "volume": 406831.0}, {"date": "2021-11-19", "close": 0.215, "volume": 418699.0}, {"date": "2021-11-22", "close": 0.195, "volume": 1027101.0}, {"date": "2021-11-23", "close": 0.2, "volume": 1456233.0}, {"date": "2021-11-24", "close": 0.195, "volume": 586339.0}, {"date": "2021-11-25", "close": 0.195, "volume": 255781.0}, {"date": "2021-11-26", "close": 0.2, "volume": 1262333.0}, {"date": "2021-11-29", "close": 0.2, "volume": 1514542.0}, {"date": "2021-11-30", "close": 0.1975, "volume": 248312.0}, {"date": "2021-12-01", "close": 0.18, "volume": 2248120.0}, {"date": "2021-12-02", "close": 0.185, "volume": 1169902.0}, {"date": "2021-12-03", "close": 0.18, "volume": 2184190.0}, {"date": "2021-12-06", "close": 0.185, "volume": 3576741.0}, {"date": "2021-12-07", "close": 0.22, "volume": 4807653.0}, {"date": "2021-12-08", "close": 0.225, "volume": 1334396.0}, {"date": "2021-12-09", "close": 0.215, "volume": 861977.0}, {"date": "2021-12-10", "close": 0.215, "volume": 1388854.0}, {"date": "2021-12-13", "close": 0.235, "volume": 2646819.0}, {"date": "2021-12-14", "close": 0.24, "volume": 2100566.0}, {"date": "2021-12-15", "close": 0.215, "volume": 2144126.0}, {"date": "2021-12-16", "close": 0.215, "volume": 780819.0}, {"date": "2021-12-17", "close": 0.205, "volume": 1962998.0}, {"date": "2021-12-20", "close": 0.22, "volume": 519153.0}, {"date": "2021-12-21", "close": 0.2, "volume": 1110449.0}, {"date": "2021-12-22", "close": 0.22, "volume": 1205101.0}, {"date": "2021-12-23", "close": 0.22, "volume": 2223608.0}, {"date": "2021-12-24", "close": 0.22, "volume": 394015.0}, {"date": "2021-12-29", "close": 0.225, "volume": 644725.0}, {"date": "2021-12-30", "close": 0.225, "volume": 1314715.0}, {"date": "2021-12-31", "close": 0.24, "volume": 105661.0}, {"date": "2022-01-04", "close": 0.255, "volume": 4149537.0}, {"date": "2022-01-05", "close": 0.24, "volume": 1877665.0}, {"date": "2022-01-06", "close": 0.245, "volume": 1494523.0}, {"date": "2022-01-07", "close": 0.235, "volume": 591698.0}, {"date": "2022-01-10", "close": 0.245, "volume": 886115.0}, {"date": "2022-01-11", "close": 0.26, "volume": 1821284.0}, {"date": "2022-01-12", "close": 0.25, "volume": 2028506.0}, {"date": "2022-01-13", "close": 0.265, "volume": 2129979.0}, {"date": "2022-01-14", "close": 0.25, "volume": 250523.0}, {"date": "2022-01-17", "close": 0.245, "volume": 1496851.0}, {"date": "2022-01-18", "close": 0.24, "volume": 594028.0}, {"date": "2022-01-19", "close": 0.24, "volume": 1723088.0}, {"date": "2022-01-20", "close": 0.24, "volume": 641898.0}, {"date": "2022-01-21", "close": 0.23, "volume": 347103.0}, {"date": "2022-01-24", "close": 0.2, "volume": 5244391.0}, {"date": "2022-01-25", "close": 0.2, "volume": 3462570.0}, {"date": "2022-01-27", "close": 0.2, "volume": 1700134.0}, {"date": "2022-01-28", "close": 0.205, "volume": 465778.0}, {"date": "2022-01-31", "close": 0.215, "volume": 399477.0}, {"date": "2022-02-01", "close": 0.215, "volume": 447715.0}, {"date": "2022-02-02", "close": 0.205, "volume": 2405826.0}, {"date": "2022-02-03", "close": 0.21, "volume": 3951573.0}, {"date": "2022-02-04", "close": 0.215, "volume": 468149.0}, {"date": "2022-02-07", "close": 0.23, "volume": 1407995.0}, {"date": "2022-02-08", "close": 0.225, "volume": 888379.0}, {"date": "2022-02-09", "close": 0.24, "volume": 1966597.0}, {"date": "2022-02-10", "close": 0.25, "volume": 1681638.0}, {"date": "2022-02-11", "close": 0.265, "volume": 1937114.0}, {"date": "2022-02-14", "close": 0.245, "volume": 1440034.0}, {"date": "2022-02-15", "close": 0.245, "volume": 1414381.0}, {"date": "2022-02-16", "close": 0.245, "volume": 525293.0}, {"date": "2022-02-17", "close": 0.27, "volume": 8600897.0}, {"date": "2022-02-18", "close": 0.265, "volume": 2140023.0}, {"date": "2022-02-21", "close": 0.26, "volume": 1192131.0}, {"date": "2022-02-22", "close": 0.245, "volume": 4337548.0}, {"date": "2022-02-23", "close": 0.255, "volume": 1553713.0}, {"date": "2022-02-24", "close": 0.23, "volume": 2226314.0}, {"date": "2022-02-25", "close": 0.23, "volume": 1067760.0}, {"date": "2022-02-28", "close": 0.23, "volume": 807075.0}, {"date": "2022-03-01", "close": 0.24, "volume": 887164.0}, {"date": "2022-03-02", "close": 0.235, "volume": 921526.0}, {"date": "2022-03-03", "close": 0.245, "volume": 803981.0}, {"date": "2022-03-04", "close": 0.235, "volume": 865235.0}, {"date": "2022-03-07", "close": 0.225, "volume": 800823.0}, {"date": "2022-03-08", "close": 0.22, "volume": 484560.0}, {"date": "2022-03-09", "close": 0.235, "volume": 821709.0}, {"date": "2022-03-10", "close": 0.24, "volume": 659129.0}, {"date": "2022-03-11", "close": 0.23, "volume": 678143.0}, {"date": "2022-03-14", "close": 0.23, "volume": 498788.0}, {"date": "2022-03-15", "close": 0.225, "volume": 596090.0}, {"date": "2022-03-16", "close": 0.235, "volume": 950597.0}, {"date": "2022-03-17", "close": 0.24, "volume": 1554618.0}, {"date": "2022-03-18", "close": 0.24, "volume": 644779.0}, {"date": "2022-03-21", "close": 0.245, "volume": 947419.0}, {"date": "2022-03-22", "close": 0.255, "volume": 2714995.0}, {"date": "2022-03-23", "close": 0.265, "volume": 1098928.0}, {"date": "2022-03-24", "close": 0.26, "volume": 1923716.0}, {"date": "2022-03-25", "close": 0.25, "volume": 955047.0}, {"date": "2022-03-28", "close": 0.25, "volume": 903808.0}, {"date": "2022-03-29", "close": 0.25, "volume": 364107.0}, {"date": "2022-03-30", "close": 0.25, "volume": 518474.0}, {"date": "2022-03-31", "close": 0.255, "volume": 424700.0}, {"date": "2022-04-01", "close": 0.255, "volume": 754238.0}, {"date": "2022-04-04", "close": 0.27, "volume": 3290541.0}, {"date": "2022-04-05", "close": 0.285, "volume": 4004634.0}, {"date": "2022-04-06", "close": 0.265, "volume": 2511116.0}, {"date": "2022-04-07", "close": 0.265, "volume": 1033044.0}, {"date": "2022-04-08", "close": 0.265, "volume": 1109983.0}, {"date": "2022-04-11", "close": 0.26, "volume": 1532361.0}, {"date": "2022-04-12", "close": 0.25, "volume": 981899.0}, {"date": "2022-04-13", "close": 0.255, "volume": 892843.0}, {"date": "2022-04-14", "close": 0.26, "volume": 1753039.0}, {"date": "2022-04-19", "close": 0.285, "volume": 3691350.0}, {"date": "2022-04-20", "close": 0.315, "volume": 6402449.0}, {"date": "2022-04-21", "close": 0.3, "volume": 4149491.0}, {"date": "2022-04-22", "close": 0.3, "volume": 11399338.0}, {"date": "2022-04-26", "close": 0.28, "volume": 3478460.0}, {"date": "2022-04-27", "close": 0.27, "volume": 1309644.0}, {"date": "2022-04-28", "close": 0.28, "volume": 1286886.0}, {"date": "2022-04-29", "close": 0.285, "volume": 1221719.0}, {"date": "2022-05-02", "close": 0.27, "volume": 1365925.0}, {"date": "2022-05-03", "close": 0.275, "volume": 1101596.0}, {"date": "2022-05-06", "close": 0.235, "volume": 7039337.0}, {"date": "2022-05-09", "close": 0.235, "volume": 2474792.0}, {"date": "2022-05-10", "close": 0.23, "volume": 2320179.0}, {"date": "2022-05-11", "close": 0.235, "volume": 3545233.0}, {"date": "2022-05-12", "close": 0.205, "volume": 5432386.0}, {"date": "2022-05-13", "close": 0.205, "volume": 2621243.0}, {"date": "2022-05-16", "close": 0.2, "volume": 3766299.0}, {"date": "2022-05-17", "close": 0.205, "volume": 3065074.0}, {"date": "2022-05-18", "close": 0.21, "volume": 2733355.0}, {"date": "2022-05-19", "close": 0.205, "volume": 4357517.0}, {"date": "2022-05-20", "close": 0.2, "volume": 3205928.0}, {"date": "2022-05-23", "close": 0.205, "volume": 1310414.0}, {"date": "2022-05-24", "close": 0.2, "volume": 789362.0}, {"date": "2022-05-25", "close": 0.195, "volume": 693078.0}, {"date": "2022-05-26", "close": 0.2, "volume": 2260473.0}, {"date": "2022-05-27", "close": 0.2, "volume": 494386.0}, {"date": "2022-05-30", "close": 0.215, "volume": 2507420.0}, {"date": "2022-05-31", "close": 0.22, "volume": 1888562.0}, {"date": "2022-06-01", "close": 0.205, "volume": 1872201.0}, {"date": "2022-06-02", "close": 0.2, "volume": 536428.0}, {"date": "2022-06-03", "close": 0.2, "volume": 1460218.0}, {"date": "2022-06-06", "close": 0.2, "volume": 1687604.0}, {"date": "2022-06-07", "close": 0.195, "volume": 789519.0}, {"date": "2022-06-08", "close": 0.2, "volume": 805494.0}, {"date": "2022-06-09", "close": 0.19, "volume": 539485.0}, {"date": "2022-06-10", "close": 0.185, "volume": 1179682.0}, {"date": "2022-06-14", "close": 0.17, "volume": 4011272.0}, {"date": "2022-06-15", "close": 0.17, "volume": 729527.0}, {"date": "2022-06-16", "close": 0.165, "volume": 944123.0}, {"date": "2022-06-17", "close": 0.16, "volume": 1141388.0}, {"date": "2022-06-20", "close": 0.15, "volume": 1279592.0}, {"date": "2022-06-21", "close": 0.15, "volume": 1526382.0}, {"date": "2022-06-22", "close": 0.15, "volume": 705920.0}, {"date": "2022-06-23", "close": 0.135, "volume": 2485905.0}, {"date": "2022-06-24", "close": 0.14, "volume": 1480996.0}, {"date": "2022-06-27", "close": 0.155, "volume": 1894158.0}, {"date": "2022-06-28", "close": 0.155, "volume": 1085649.0}, {"date": "2022-06-29", "close": 0.145, "volume": 1072503.0}, {"date": "2022-06-30", "close": 0.145, "volume": 2837858.0}, {"date": "2022-07-01", "close": 0.14, "volume": 761056.0}, {"date": "2022-07-04", "close": 0.145, "volume": 455316.0}, {"date": "2022-07-05", "close": 0.16, "volume": 1320519.0}, {"date": "2022-07-06", "close": 0.15, "volume": 1064465.0}, {"date": "2022-07-07", "close": 0.15, "volume": 1452547.0}, {"date": "2022-07-08", "close": 0.155, "volume": 1020015.0}, {"date": "2022-07-11", "close": 0.15, "volume": 1129170.0}, {"date": "2022-07-12", "close": 0.15, "volume": 2188637.0}, {"date": "2022-07-13", "close": 0.14, "volume": 787346.0}, {"date": "2022-07-14", "close": 0.145, "volume": 463662.0}, {"date": "2022-07-15", "close": 0.145, "volume": 340456.0}, {"date": "2022-07-18", "close": 0.145, "volume": 1164038.0}, {"date": "2022-07-19", "close": 0.155, "volume": 492031.0}, {"date": "2022-07-20", "close": 0.165, "volume": 738319.0}, {"date": "2022-07-21", "close": 0.17, "volume": 1192525.0}, {"date": "2022-07-22", "close": 0.16, "volume": 707804.0}, {"date": "2022-07-25", "close": 0.155, "volume": 879520.0}, {"date": "2022-07-26", "close": 0.155, "volume": 448278.0}, {"date": "2022-07-27", "close": 0.16, "volume": 219091.0}, {"date": "2022-07-28", "close": 0.18, "volume": 750739.0}, {"date": "2022-07-29", "close": 0.175, "volume": 179330.0}, {"date": "2022-08-01", "close": 0.17, "volume": 587029.0}, {"date": "2022-08-02", "close": 0.1675, "volume": 347040.0}, {"date": "2022-08-03", "close": 0.175, "volume": 1020693.0}, {"date": "2022-08-04", "close": 0.18, "volume": 996826.0}, {"date": "2022-08-05", "close": 0.185, "volume": 1223274.0}, {"date": "2022-08-08", "close": 0.185, "volume": 1144294.0}, {"date": "2022-08-09", "close": 0.185, "volume": 2072671.0}, {"date": "2022-08-10", "close": 0.19, "volume": 1386656.0}, {"date": "2022-08-11", "close": 0.195, "volume": 1751963.0}, {"date": "2022-08-12", "close": 0.185, "volume": 1402385.0}, {"date": "2022-08-15", "close": 0.17, "volume": 2186715.0}, {"date": "2022-08-16", "close": 0.165, "volume": 1578742.0}, {"date": "2022-08-17", "close": 0.155, "volume": 1398213.0}, {"date": "2022-08-18", "close": 0.16, "volume": 1093223.0}, {"date": "2022-08-19", "close": 0.155, "volume": 279205.0}, {"date": "2022-08-22", "close": 0.15, "volume": 1620762.0}, {"date": "2022-08-23", "close": 0.135, "volume": 3495142.0}, {"date": "2022-08-24", "close": 0.145, "volume": 769354.0}, {"date": "2022-08-25", "close": 0.135, "volume": 1443003.0}, {"date": "2022-08-26", "close": 0.145, "volume": 1888293.0}, {"date": "2022-08-29", "close": 0.14, "volume": 2785189.0}, {"date": "2022-08-30", "close": 0.155, "volume": 1045680.0}, {"date": "2022-08-31", "close": 0.16, "volume": 4378188.0}, {"date": "2022-09-01", "close": 0.145, "volume": 960267.0}, {"date": "2022-09-02", "close": 0.14, "volume": 2529704.0}, {"date": "2022-09-05", "close": 0.14, "volume": 1308771.0}, {"date": "2022-09-06", "close": 0.135, "volume": 2034133.0}, {"date": "2022-09-07", "close": 0.135, "volume": 2702420.0}, {"date": "2022-09-08", "close": 0.145, "volume": 757665.0}, {"date": "2022-09-09", "close": 0.185, "volume": 9717861.0}, {"date": "2022-09-12", "close": 0.205, "volume": 7789188.0}, {"date": "2022-09-13", "close": 0.195, "volume": 2998377.0}, {"date": "2022-09-14", "close": 0.195, "volume": 1525970.0}, {"date": "2022-09-15", "close": 0.21, "volume": 3971504.0}, {"date": "2022-09-16", "close": 0.21, "volume": 3087941.0}, {"date": "2022-09-19", "close": 0.185, "volume": 4568738.0}, {"date": "2022-09-20", "close": 0.195, "volume": 3063234.0}, {"date": "2022-09-21", "close": 0.185, "volume": 5318106.0}, {"date": "2022-09-23", "close": 0.19, "volume": 2490832.0}, {"date": "2022-09-26", "close": 0.17, "volume": 1779928.0}, {"date": "2022-09-27", "close": 0.165, "volume": 876905.0}, {"date": "2022-09-28", "close": 0.16, "volume": 453631.0}, {"date": "2022-09-29", "close": 0.155, "volume": 1570791.0}, {"date": "2022-09-30", "close": 0.15, "volume": 3383105.0}, {"date": "2022-10-03", "close": 0.145, "volume": 938109.0}, {"date": "2022-10-04", "close": 0.17, "volume": 1420211.0}, {"date": "2022-10-05", "close": 0.17, "volume": 1323956.0}, {"date": "2022-10-06", "close": 0.195, "volume": 4675051.0}, {"date": "2022-10-07", "close": 0.195, "volume": 1538822.0}, {"date": "2022-10-10", "close": 0.17, "volume": 2802125.0}, {"date": "2022-10-11", "close": 0.165, "volume": 1066732.0}, {"date": "2022-10-12", "close": 0.155, "volume": 2726074.0}, {"date": "2022-10-13", "close": 0.16, "volume": 1635186.0}, {"date": "2022-10-14", "close": 0.155, "volume": 1416036.0}, {"date": "2022-10-17", "close": 0.155, "volume": 1566757.0}, {"date": "2022-10-18", "close": 0.16, "volume": 2275400.0}, {"date": "2022-10-19", "close": 0.165, "volume": 2688763.0}, {"date": "2022-10-20", "close": 0.165, "volume": 1493786.0}, {"date": "2022-10-21", "close": 0.165, "volume": 1332529.0}, {"date": "2022-10-24", "close": 0.175, "volume": 3137303.0}, {"date": "2022-10-25", "close": 0.18, "volume": 2740197.0}, {"date": "2022-10-26", "close": 0.18, "volume": 1370883.0}, {"date": "2022-10-27", "close": 0.18, "volume": 1647970.0}, {"date": "2022-10-28", "close": 0.165, "volume": 2988666.0}, {"date": "2022-10-31", "close": 0.16, "volume": 2029502.0}, {"date": "2022-11-01", "close": 0.155, "volume": 1852734.0}, {"date": "2022-11-02", "close": 0.16, "volume": 2637534.0}, {"date": "2022-11-03", "close": 0.155, "volume": 3340489.0}, {"date": "2022-11-04", "close": 0.165, "volume": 866865.0}, {"date": "2022-11-07", "close": 0.175, "volume": 1315506.0}, {"date": "2022-11-08", "close": 0.1675, "volume": 770521.0}, {"date": "2022-11-09", "close": 0.17, "volume": 3375710.0}, {"date": "2022-11-10", "close": 0.165, "volume": 864705.0}, {"date": "2022-11-11", "close": 0.16, "volume": 2599272.0}, {"date": "2022-11-14", "close": 0.165, "volume": 785559.0}, {"date": "2022-11-15", "close": 0.165, "volume": 386388.0}, {"date": "2022-11-16", "close": 0.165, "volume": 990798.0}, {"date": "2022-11-17", "close": 0.16, "volume": 805791.0}, {"date": "2022-11-18", "close": 0.16, "volume": 224649.0}, {"date": "2022-11-21", "close": 0.16, "volume": 550287.0}, {"date": "2022-11-22", "close": 0.16, "volume": 1409623.0}, {"date": "2022-11-23", "close": 0.16, "volume": 2011559.0}, {"date": "2022-11-24", "close": 0.155, "volume": 361191.0}, {"date": "2022-11-25", "close": 0.16, "volume": 853927.0}, {"date": "2022-11-28", "close": 0.155, "volume": 1388928.0}, {"date": "2022-11-29", "close": 0.16, "volume": 408434.0}, {"date": "2022-11-30", "close": 0.15, "volume": 1394245.0}, {"date": "2022-12-01", "close": 0.155, "volume": 634649.0}, {"date": "2022-12-02", "close": 0.15, "volume": 711408.0}, {"date": "2022-12-05", "close": 0.16, "volume": 1573412.0}, {"date": "2022-12-06", "close": 0.16, "volume": 1614530.0}, {"date": "2022-12-07", "close": 0.155, "volume": 1063247.0}, {"date": "2022-12-08", "close": 0.155, "volume": 510357.0}, {"date": "2022-12-09", "close": 0.155, "volume": 544452.0}, {"date": "2022-12-12", "close": 0.15, "volume": 2140327.0}, {"date": "2022-12-13", "close": 0.15, "volume": 372296.0}, {"date": "2022-12-14", "close": 0.145, "volume": 437028.0}, {"date": "2022-12-15", "close": 0.14, "volume": 570122.0}, {"date": "2022-12-16", "close": 0.14, "volume": 276160.0}, {"date": "2022-12-19", "close": 0.135, "volume": 936784.0}, {"date": "2022-12-20", "close": 0.135, "volume": 698146.0}, {"date": "2022-12-21", "close": 0.135, "volume": 2542457.0}, {"date": "2022-12-22", "close": 0.125, "volume": 1694130.0}, {"date": "2022-12-23", "close": 0.12, "volume": 496490.0}, {"date": "2022-12-28", "close": 0.13, "volume": 164192.0}, {"date": "2022-12-29", "close": 0.135, "volume": 232241.0}, {"date": "2022-12-30", "close": 0.135, "volume": 42541.0}, {"date": "2023-01-03", "close": 0.135, "volume": 74194.0}, {"date": "2023-01-04", "close": 0.135, "volume": 29710.0}, {"date": "2023-01-05", "close": 0.135, "volume": 105046.0}, {"date": "2023-01-06", "close": 0.14, "volume": 1361768.0}, {"date": "2023-01-09", "close": 0.16, "volume": 908440.0}, {"date": "2023-01-10", "close": 0.155, "volume": 150600.0}, {"date": "2023-01-11", "close": 0.155, "volume": 330787.0}, {"date": "2023-01-12", "close": 0.15, "volume": 622186.0}, {"date": "2023-01-13", "close": 0.145, "volume": 481348.0}, {"date": "2023-01-16", "close": 0.145, "volume": 176834.0}, {"date": "2023-01-17", "close": 0.15, "volume": 663409.0}, {"date": "2023-01-18", "close": 0.14, "volume": 281749.0}, {"date": "2023-01-19", "close": 0.145, "volume": 1124928.0}, {"date": "2023-01-20", "close": 0.155, "volume": 1097440.0}, {"date": "2023-01-23", "close": 0.155, "volume": 1100988.0}, {"date": "2023-01-24", "close": 0.16, "volume": 1022501.0}, {"date": "2023-01-25", "close": 0.165, "volume": 1484922.0}, {"date": "2023-01-27", "close": 0.165, "volume": 1376547.0}, {"date": "2023-01-30", "close": 0.155, "volume": 2413719.0}, {"date": "2023-01-31", "close": 0.155, "volume": 1533705.0}, {"date": "2023-02-01", "close": 0.155, "volume": 1758109.0}, {"date": "2023-02-02", "close": 0.16, "volume": 645995.0}, {"date": "2023-02-03", "close": 0.165, "volume": 927088.0}, {"date": "2023-02-06", "close": 0.165, "volume": 1611947.0}, {"date": "2023-02-07", "close": 0.165, "volume": 422954.0}, {"date": "2023-02-08", "close": 0.165, "volume": 513242.0}, {"date": "2023-02-09", "close": 0.16, "volume": 169117.0}, {"date": "2023-02-10", "close": 0.155, "volume": 583892.0}, {"date": "2023-02-13", "close": 0.16, "volume": 417678.0}, {"date": "2023-02-14", "close": 0.155, "volume": 103352.0}, {"date": "2023-02-15", "close": 0.155, "volume": 1350717.0}, {"date": "2023-02-16", "close": 0.15, "volume": 3030492.0}, {"date": "2023-02-17", "close": 0.145, "volume": 1148584.0}, {"date": "2023-02-20", "close": 0.15, "volume": 493158.0}, {"date": "2023-02-21", "close": 0.15, "volume": 607785.0}, {"date": "2023-02-22", "close": 0.145, "volume": 313613.0}, {"date": "2023-02-23", "close": 0.15, "volume": 6267181.0}, {"date": "2023-02-24", "close": 0.145, "volume": 114294.0}, {"date": "2023-02-27", "close": 0.145, "volume": 2054236.0}, {"date": "2023-02-28", "close": 0.145, "volume": 122761.0}, {"date": "2023-03-01", "close": 0.145, "volume": 945369.0}, {"date": "2023-03-02", "close": 0.14, "volume": 337104.0}, {"date": "2023-03-03", "close": 0.145, "volume": 808136.0}, {"date": "2023-03-06", "close": 0.14, "volume": 338761.0}, {"date": "2023-03-07", "close": 0.135, "volume": 1003993.0}, {"date": "2023-03-08", "close": 0.14, "volume": 435483.0}, {"date": "2023-03-09", "close": 0.14, "volume": 292796.0}, {"date": "2023-03-10", "close": 0.14, "volume": 894299.0}, {"date": "2023-03-13", "close": 0.13, "volume": 1047992.0}, {"date": "2023-03-14", "close": 0.12, "volume": 1896197.0}, {"date": "2023-03-15", "close": 0.125, "volume": 434755.0}, {"date": "2023-03-16", "close": 0.12, "volume": 1503686.0}, {"date": "2023-03-17", "close": 0.115, "volume": 877210.0}, {"date": "2023-03-20", "close": 0.11, "volume": 2235306.0}, {"date": "2023-03-21", "close": 0.115, "volume": 530428.0}, {"date": "2023-03-22", "close": 0.125, "volume": 1124554.0}, {"date": "2023-03-23", "close": 0.135, "volume": 1494314.0}, {"date": "2023-03-24", "close": 0.13, "volume": 887599.0}, {"date": "2023-03-27", "close": 0.13, "volume": 359447.0}, {"date": "2023-03-28", "close": 0.125, "volume": 651559.0}, {"date": "2023-03-29", "close": 0.125, "volume": 310673.0}, {"date": "2023-03-30", "close": 0.13, "volume": 855751.0}, {"date": "2023-03-31", "close": 0.135, "volume": 1102460.0}, {"date": "2023-04-03", "close": 0.14, "volume": 1086526.0}, {"date": "2023-04-04", "close": 0.15, "volume": 1993710.0}, {"date": "2023-04-05", "close": 0.145, "volume": 262880.0}, {"date": "2023-04-06", "close": 0.15, "volume": 224641.0}, {"date": "2023-04-11", "close": 0.14, "volume": 1289158.0}, {"date": "2023-04-12", "close": 0.14, "volume": 346287.0}, {"date": "2023-04-13", "close": 0.14, "volume": 40155.0}, {"date": "2023-04-14", "close": 0.145, "volume": 196736.0}, {"date": "2023-04-17", "close": 0.1425, "volume": 140663.0}, {"date": "2023-04-18", "close": 0.1425, "volume": 239334.0}, {"date": "2023-04-19", "close": 0.145, "volume": 35254.0}, {"date": "2023-04-20", "close": 0.14, "volume": 879100.0}, {"date": "2023-04-21", "close": 0.135, "volume": 434255.0}, {"date": "2023-04-24", "close": 0.135, "volume": 144904.0}, {"date": "2023-04-26", "close": 0.1325, "volume": 385772.0}, {"date": "2023-04-27", "close": 0.135, "volume": 552769.0}, {"date": "2023-04-28", "close": 0.135, "volume": 319264.0}, {"date": "2023-05-01", "close": 0.13, "volume": 377006.0}, {"date": "2023-05-02", "close": 0.125, "volume": 634175.0}, {"date": "2023-05-03", "close": 0.125, "volume": 387549.0}, {"date": "2023-05-04", "close": 0.12, "volume": 750409.0}, {"date": "2023-05-05", "close": 0.12, "volume": 399599.0}, {"date": "2023-05-08", "close": 0.14, "volume": 1634804.0}, {"date": "2023-05-09", "close": 0.1325, "volume": 919553.0}, {"date": "2023-05-10", "close": 0.135, "volume": 605815.0}, {"date": "2023-05-11", "close": 0.135, "volume": 193751.0}, {"date": "2023-05-12", "close": 0.135, "volume": 233190.0}, {"date": "2023-05-15", "close": 0.125, "volume": 1377395.0}, {"date": "2023-05-16", "close": 0.125, "volume": 288686.0}, {"date": "2023-05-17", "close": 0.13, "volume": 1451123.0}, {"date": "2023-05-18", "close": 0.135, "volume": 650996.0}, {"date": "2023-05-19", "close": 0.125, "volume": 879805.0}, {"date": "2023-05-22", "close": 0.135, "volume": 594499.0}, {"date": "2023-05-23", "close": 0.13, "volume": 2205350.0}, {"date": "2023-05-24", "close": 0.13, "volume": 471469.0}, {"date": "2023-05-25", "close": 0.12, "volume": 2086316.0}, {"date": "2023-05-26", "close": 0.115, "volume": 2080790.0}, {"date": "2023-05-29", "close": 0.135, "volume": 3012908.0}, {"date": "2023-05-30", "close": 0.145, "volume": 6254607.0}, {"date": "2023-05-31", "close": 0.135, "volume": 2733050.0}, {"date": "2023-06-01", "close": 0.14, "volume": 737510.0}, {"date": "2023-06-02", "close": 0.15, "volume": 1369462.0}, {"date": "2023-06-05", "close": 0.145, "volume": 966378.0}, {"date": "2023-06-06", "close": 0.14, "volume": 332577.0}, {"date": "2023-06-07", "close": 0.145, "volume": 366187.0}, {"date": "2023-06-13", "close": 0.125, "volume": 4199687.0}, {"date": "2023-06-14", "close": 0.125, "volume": 2465401.0}, {"date": "2023-06-15", "close": 0.115, "volume": 1249230.0}, {"date": "2023-06-16", "close": 0.12, "volume": 933997.0}, {"date": "2023-06-19", "close": 0.11, "volume": 7725431.0}, {"date": "2023-06-20", "close": 0.11, "volume": 544133.0}, {"date": "2023-06-21", "close": 0.115, "volume": 3199542.0}, {"date": "2023-06-22", "close": 0.115, "volume": 1451285.0}, {"date": "2023-06-23", "close": 0.11, "volume": 727574.0}, {"date": "2023-06-26", "close": 0.11, "volume": 868866.0}, {"date": "2023-06-27", "close": 0.1, "volume": 3567375.0}, {"date": "2023-06-28", "close": 0.105, "volume": 1001194.0}, {"date": "2023-06-29", "close": 0.115, "volume": 3498156.0}, {"date": "2023-06-30", "close": 0.11, "volume": 565615.0}, {"date": "2023-07-03", "close": 0.115, "volume": 1716681.0}, {"date": "2023-07-04", "close": 0.11, "volume": 956320.0}, {"date": "2023-07-05", "close": 0.11, "volume": 1375283.0}, {"date": "2023-07-06", "close": 0.1075, "volume": 1029937.0}, {"date": "2023-07-07", "close": 0.11, "volume": 200001.0}, {"date": "2023-07-10", "close": 0.115, "volume": 673418.0}, {"date": "2023-07-11", "close": 0.11, "volume": 946796.0}, {"date": "2023-07-12", "close": 0.105, "volume": 462391.0}, {"date": "2023-07-13", "close": 0.105, "volume": 2348849.0}, {"date": "2023-07-14", "close": 0.115, "volume": 1058101.0}, {"date": "2023-07-17", "close": 0.11, "volume": 499506.0}, {"date": "2023-07-18", "close": 0.105, "volume": 625700.0}, {"date": "2023-07-19", "close": 0.11, "volume": 650435.0}, {"date": "2023-07-20", "close": 0.105, "volume": 271580.0}, {"date": "2023-07-21", "close": 0.105, "volume": 754566.0}, {"date": "2023-07-24", "close": 0.105, "volume": 340704.0}, {"date": "2023-07-25", "close": 0.105, "volume": 904496.0}, {"date": "2023-07-26", "close": 0.105, "volume": 184676.0}, {"date": "2023-07-27", "close": 0.1, "volume": 1439294.0}, {"date": "2023-07-28", "close": 0.105, "volume": 1632001.0}, {"date": "2023-07-31", "close": 0.105, "volume": 332411.0}, {"date": "2023-08-01", "close": 0.105, "volume": 342299.0}, {"date": "2023-08-02", "close": 0.099, "volume": 1494830.0}, {"date": "2023-08-03", "close": 0.1, "volume": 150498.0}, {"date": "2023-08-04", "close": 0.105, "volume": 254817.0}, {"date": "2023-08-07", "close": 0.105, "volume": 372751.0}, {"date": "2023-08-08", "close": 0.1, "volume": 29566.0}, {"date": "2023-08-09", "close": 0.1, "volume": 541402.0}, {"date": "2023-08-10", "close": 0.1, "volume": 290581.0}, {"date": "2023-08-11", "close": 0.098, "volume": 591518.0}, {"date": "2023-08-14", "close": 0.096, "volume": 246480.0}, {"date": "2023-08-15", "close": 0.095, "volume": 797884.0}, {"date": "2023-08-16", "close": 0.09, "volume": 3024517.0}, {"date": "2023-08-17", "close": 0.083, "volume": 2291853.0}, {"date": "2023-08-18", "close": 0.083, "volume": 1034049.0}, {"date": "2023-08-21", "close": 0.087, "volume": 973400.0}, {"date": "2023-08-22", "close": 0.09, "volume": 1286104.0}, {"date": "2023-08-23", "close": 0.091, "volume": 592498.0}, {"date": "2023-08-24", "close": 0.091, "volume": 165670.0}, {"date": "2023-08-25", "close": 0.093, "volume": 825414.0}, {"date": "2023-08-28", "close": 0.093, "volume": 408475.0}, {"date": "2023-08-29", "close": 0.095, "volume": 651549.0}, {"date": "2023-08-30", "close": 0.094, "volume": 666885.0}, {"date": "2023-08-31", "close": 0.093, "volume": 242123.0}, {"date": "2023-09-01", "close": 0.096, "volume": 710383.0}, {"date": "2023-09-04", "close": 0.092, "volume": 5620569.0}, {"date": "2023-09-05", "close": 0.088, "volume": 1403611.0}, {"date": "2023-09-06", "close": 0.083, "volume": 2522567.0}, {"date": "2023-09-07", "close": 0.084, "volume": 624758.0}, {"date": "2023-09-08", "close": 0.088, "volume": 312245.0}, {"date": "2023-09-11", "close": 0.09, "volume": 664272.0}, {"date": "2023-09-12", "close": 0.09, "volume": 313499.0}, {"date": "2023-09-13", "close": 0.087, "volume": 599641.0}, {"date": "2023-09-14", "close": 0.088, "volume": 388788.0}, {"date": "2023-09-15", "close": 0.088, "volume": 992057.0}, {"date": "2023-09-18", "close": 0.085, "volume": 616932.0}, {"date": "2023-09-19", "close": 0.084, "volume": 182093.0}, {"date": "2023-09-20", "close": 0.084, "volume": 1142695.0}, {"date": "2023-09-21", "close": 0.085, "volume": 305268.0}, {"date": "2023-09-22", "close": 0.081, "volume": 350496.0}, {"date": "2023-09-25", "close": 0.084, "volume": 598814.0}, {"date": "2023-09-26", "close": 0.082, "volume": 125348.0}, {"date": "2023-09-27", "close": 0.082, "volume": 228192.0}, {"date": "2023-09-28", "close": 0.082, "volume": 856758.0}, {"date": "2023-09-29", "close": 0.085, "volume": 153590.0}, {"date": "2023-10-11", "close": 0.092, "volume": 3893821.0}, {"date": "2023-10-12", "close": 0.086, "volume": 766579.0}, {"date": "2023-10-13", "close": 0.089, "volume": 842678.0}, {"date": "2023-10-16", "close": 0.09, "volume": 1410652.0}, {"date": "2023-10-17", "close": 0.089, "volume": 334494.0}, {"date": "2023-10-18", "close": 0.091, "volume": 1744119.0}, {"date": "2023-10-19", "close": 0.092, "volume": 177614.0}, {"date": "2023-10-20", "close": 0.096, "volume": 1331715.0}, {"date": "2023-10-23", "close": 0.13, "volume": 8607078.0}, {"date": "2023-10-24", "close": 0.12, "volume": 5948139.0}, {"date": "2023-10-25", "close": 0.12, "volume": 2268072.0}, {"date": "2023-10-26", "close": 0.105, "volume": 2516354.0}, {"date": "2023-10-27", "close": 0.11, "volume": 2416694.0}, {"date": "2023-10-30", "close": 0.11, "volume": 739077.0}, {"date": "2023-10-31", "close": 0.115, "volume": 532367.0}, {"date": "2023-11-01", "close": 0.12, "volume": 771465.0}, {"date": "2023-11-02", "close": 0.12, "volume": 1125441.0}, {"date": "2023-11-03", "close": 0.12, "volume": 203373.0}, {"date": "2023-11-06", "close": 0.12, "volume": 1129944.0}, {"date": "2023-11-07", "close": 0.115, "volume": 235828.0}, {"date": "2023-11-08", "close": 0.115, "volume": 225844.0}, {"date": "2023-11-09", "close": 0.115, "volume": 553664.0}, {"date": "2023-11-10", "close": 0.115, "volume": 165036.0}, {"date": "2023-11-13", "close": 0.115, "volume": 436908.0}, {"date": "2023-11-14", "close": 0.1, "volume": 2070816.0}, {"date": "2023-11-15", "close": 0.105, "volume": 1152633.0}, {"date": "2023-11-16", "close": 0.105, "volume": 193088.0}, {"date": "2023-11-17", "close": 0.105, "volume": 159733.0}, {"date": "2023-11-20", "close": 0.105, "volume": 420585.0}, {"date": "2023-11-21", "close": 0.1, "volume": 347331.0}, {"date": "2023-11-22", "close": 0.105, "volume": 235971.0}, {"date": "2023-11-23", "close": 0.1, "volume": 91262.0}, {"date": "2023-11-24", "close": 0.096, "volume": 2660770.0}, {"date": "2023-11-27", "close": 0.099, "volume": 1078258.0}, {"date": "2023-11-28", "close": 0.096, "volume": 547242.0}, {"date": "2023-11-29", "close": 0.094, "volume": 842102.0}, {"date": "2023-11-30", "close": 0.093, "volume": 164276.0}, {"date": "2023-12-01", "close": 0.085, "volume": 1516661.0}, {"date": "2023-12-04", "close": 0.08, "volume": 1377097.0}, {"date": "2023-12-05", "close": 0.0765, "volume": 2862213.0}, {"date": "2023-12-06", "close": 0.078, "volume": 873934.0}, {"date": "2023-12-07", "close": 0.08, "volume": 69970.0}, {"date": "2023-12-08", "close": 0.081, "volume": 245500.0}, {"date": "2023-12-11", "close": 0.084, "volume": 504994.0}, {"date": "2023-12-12", "close": 0.083, "volume": 481829.0}, {"date": "2023-12-13", "close": 0.081, "volume": 116000.0}, {"date": "2023-12-14", "close": 0.086, "volume": 1206237.0}, {"date": "2023-12-15", "close": 0.083, "volume": 110294.0}, {"date": "2023-12-18", "close": 0.082, "volume": 256028.0}, {"date": "2023-12-19", "close": 0.083, "volume": 437052.0}, {"date": "2023-12-20", "close": 0.084, "volume": 961036.0}, {"date": "2023-12-21", "close": 0.084, "volume": 708083.0}, {"date": "2023-12-22", "close": 0.081, "volume": 346218.0}, {"date": "2023-12-27", "close": 0.083, "volume": 146563.0}, {"date": "2023-12-28", "close": 0.082, "volume": 168627.0}, {"date": "2023-12-29", "close": 0.084, "volume": 211896.0}, {"date": "2024-01-02", "close": 0.084, "volume": 480095.0}, {"date": "2024-01-03", "close": 0.081, "volume": 125969.0}, {"date": "2024-01-04", "close": 0.083, "volume": 34060.0}, {"date": "2024-01-05", "close": 0.082, "volume": 53125.0}, {"date": "2024-01-08", "close": 0.081, "volume": 1031961.0}, {"date": "2024-01-09", "close": 0.08, "volume": 363997.0}, {"date": "2024-01-10", "close": 0.079, "volume": 371589.0}, {"date": "2024-01-11", "close": 0.078, "volume": 117608.0}, {"date": "2024-01-12", "close": 0.078, "volume": 90937.0}, {"date": "2024-01-15", "close": 0.076, "volume": 222184.0}, {"date": "2024-01-16", "close": 0.076, "volume": 842683.0}, {"date": "2024-01-17", "close": 0.073, "volume": 112378.0}, {"date": "2024-01-18", "close": 0.07, "volume": 770127.0}, {"date": "2024-01-19", "close": 0.071, "volume": 1237554.0}, {"date": "2024-01-22", "close": 0.07, "volume": 277696.0}, {"date": "2024-01-23", "close": 0.067, "volume": 290332.0}, {"date": "2024-01-24", "close": 0.068, "volume": 170657.0}, {"date": "2024-01-25", "close": 0.061, "volume": 1239443.0}, {"date": "2024-01-29", "close": 0.064, "volume": 310168.0}, {"date": "2024-01-30", "close": 0.064, "volume": 172102.0}, {"date": "2024-01-31", "close": 0.062, "volume": 103051.0}, {"date": "2024-02-01", "close": 0.069, "volume": 2102983.0}, {"date": "2024-02-02", "close": 0.067, "volume": 306523.0}, {"date": "2024-02-05", "close": 0.064, "volume": 520000.0}, {"date": "2024-02-06", "close": 0.065, "volume": 34773.0}, {"date": "2024-02-07", "close": 0.064, "volume": 281369.0}, {"date": "2024-02-08", "close": 0.062, "volume": 425972.0}, {"date": "2024-02-09", "close": 0.065, "volume": 638200.0}, {"date": "2024-02-12", "close": 0.063, "volume": 62081.0}, {"date": "2024-02-13", "close": 0.06, "volume": 1106266.0}, {"date": "2024-02-14", "close": 0.061, "volume": 248208.0}, {"date": "2024-02-15", "close": 0.064, "volume": 489628.0}, {"date": "2024-02-16", "close": 0.062, "volume": 20106.0}, {"date": "2024-02-19", "close": 0.062, "volume": 739766.0}, {"date": "2024-02-20", "close": 0.062, "volume": 621369.0}, {"date": "2024-02-21", "close": 0.06, "volume": 1212515.0}, {"date": "2024-02-22", "close": 0.062, "volume": 97574.0}, {"date": "2024-02-23", "close": 0.059, "volume": 584831.0}, {"date": "2024-02-26", "close": 0.061, "volume": 829469.0}, {"date": "2024-02-27", "close": 0.058, "volume": 705820.0}, {"date": "2024-02-28", "close": 0.064, "volume": 1338141.0}, {"date": "2024-02-29", "close": 0.064, "volume": 607828.0}, {"date": "2024-03-01", "close": 0.072, "volume": 1773177.0}, {"date": "2024-03-04", "close": 0.07, "volume": 616443.0}, {"date": "2024-03-05", "close": 0.067, "volume": 117294.0}, {"date": "2024-03-06", "close": 0.066, "volume": 243968.0}, {"date": "2024-03-07", "close": 0.067, "volume": 510589.0}, {"date": "2024-03-08", "close": 0.065, "volume": 733586.0}, {"date": "2024-03-11", "close": 0.063, "volume": 649046.0}, {"date": "2024-03-12", "close": 0.062, "volume": 86000.0}, {"date": "2024-03-13", "close": 0.063, "volume": 363980.0}, {"date": "2024-03-14", "close": 0.062, "volume": 139379.0}, {"date": "2024-03-15", "close": 0.068, "volume": 5820210.0}, {"date": "2024-03-18", "close": 0.079, "volume": 6304030.0}, {"date": "2024-03-19", "close": 0.087, "volume": 6776402.0}, {"date": "2024-03-20", "close": 0.082, "volume": 3670246.0}, {"date": "2024-03-21", "close": 0.086, "volume": 2927407.0}, {"date": "2024-03-22", "close": 0.082, "volume": 658425.0}, {"date": "2024-03-27", "close": 0.069, "volume": 5920892.0}, {"date": "2024-03-28", "close": 0.072, "volume": 4189582.0}, {"date": "2024-04-02", "close": 0.066, "volume": 4131364.0}, {"date": "2024-04-03", "close": 0.065, "volume": 3783441.0}, {"date": "2024-04-04", "close": 0.063, "volume": 2312195.0}, {"date": "2024-04-05", "close": 0.066, "volume": 2451204.0}, {"date": "2024-04-08", "close": 0.066, "volume": 1345106.0}, {"date": "2024-04-09", "close": 0.065, "volume": 827667.0}, {"date": "2024-04-10", "close": 0.066, "volume": 1153245.0}, {"date": "2024-04-11", "close": 0.067, "volume": 732535.0}, {"date": "2024-04-12", "close": 0.07, "volume": 688943.0}, {"date": "2024-04-15", "close": 0.067, "volume": 1998441.0}, {"date": "2024-04-16", "close": 0.065, "volume": 2724607.0}, {"date": "2024-04-17", "close": 0.066, "volume": 667291.0}, {"date": "2024-04-18", "close": 0.065, "volume": 837925.0}, {"date": "2024-04-19", "close": 0.062, "volume": 1060804.0}, {"date": "2024-04-22", "close": 0.067, "volume": 95177.0}, {"date": "2024-04-23", "close": 0.065, "volume": 821590.0}, {"date": "2024-04-24", "close": 0.065, "volume": 511566.0}, {"date": "2024-04-26", "close": 0.065, "volume": 276443.0}, {"date": "2024-04-29", "close": 0.065, "volume": 598273.0}, {"date": "2024-04-30", "close": 0.065, "volume": 866852.0}, {"date": "2024-05-01", "close": 0.066, "volume": 368281.0}, {"date": "2024-05-02", "close": 0.066, "volume": 603454.0}, {"date": "2024-05-03", "close": 0.066, "volume": 388629.0}, {"date": "2024-05-06", "close": 0.066, "volume": 1135068.0}, {"date": "2024-05-07", "close": 0.066, "volume": 564145.0}, {"date": "2024-05-08", "close": 0.0655, "volume": 569931.0}, {"date": "2024-05-09", "close": 0.065, "volume": 490798.0}, {"date": "2024-05-10", "close": 0.065, "volume": 288762.0}, {"date": "2024-05-13", "close": 0.065, "volume": 233950.0}, {"date": "2024-05-14", "close": 0.064, "volume": 540692.0}, {"date": "2024-05-15", "close": 0.064, "volume": 1400130.0}, {"date": "2024-05-16", "close": 0.063, "volume": 403449.0}, {"date": "2024-05-17", "close": 0.065, "volume": 141974.0}, {"date": "2024-05-20", "close": 0.062, "volume": 620028.0}, {"date": "2024-05-21", "close": 0.065, "volume": 1919156.0}, {"date": "2024-05-22", "close": 0.065, "volume": 422872.0}, {"date": "2024-05-23", "close": 0.065, "volume": 32366.0}, {"date": "2024-05-24", "close": 0.064, "volume": 3006059.0}, {"date": "2024-05-27", "close": 0.062, "volume": 540450.0}, {"date": "2024-05-28", "close": 0.062, "volume": 762660.0}, {"date": "2024-05-29", "close": 0.061, "volume": 761753.0}, {"date": "2024-05-30", "close": 0.061, "volume": 400217.0}, {"date": "2024-05-31", "close": 0.062, "volume": 291108.0}, {"date": "2024-06-03", "close": 0.061, "volume": 723682.0}, {"date": "2024-06-04", "close": 0.059, "volume": 1090785.0}, {"date": "2024-06-05", "close": 0.058, "volume": 1520031.0}, {"date": "2024-06-06", "close": 0.059, "volume": 2584591.0}, {"date": "2024-06-07", "close": 0.059, "volume": 782307.0}, {"date": "2024-06-11", "close": 0.059, "volume": 1309222.0}, {"date": "2024-06-12", "close": 0.057, "volume": 1035654.0}, {"date": "2024-06-13", "close": 0.058, "volume": 371662.0}, {"date": "2024-06-14", "close": 0.057, "volume": 1104967.0}, {"date": "2024-06-17", "close": 0.056, "volume": 377759.0}, {"date": "2024-06-18", "close": 0.052, "volume": 1624292.0}, {"date": "2024-06-19", "close": 0.051, "volume": 3796287.0}, {"date": "2024-06-20", "close": 0.053, "volume": 275073.0}, {"date": "2024-06-21", "close": 0.053, "volume": 1627583.0}, {"date": "2024-06-24", "close": 0.053, "volume": 1690899.0}, {"date": "2024-06-25", "close": 0.054, "volume": 2388782.0}, {"date": "2024-06-26", "close": 0.053, "volume": 657376.0}, {"date": "2024-06-27", "close": 0.06, "volume": 2666464.0}, {"date": "2024-06-28", "close": 0.058, "volume": 1329478.0}, {"date": "2024-07-01", "close": 0.058, "volume": 233049.0}, {"date": "2024-07-02", "close": 0.059, "volume": 54570.0}, {"date": "2024-07-03", "close": 0.059, "volume": 202438.0}, {"date": "2024-07-04", "close": 0.059, "volume": 113461.0}, {"date": "2024-07-05", "close": 0.058, "volume": 733875.0}, {"date": "2024-07-08", "close": 0.058, "volume": 94767.0}, {"date": "2024-07-09", "close": 0.057, "volume": 1821335.0}, {"date": "2024-07-10", "close": 0.058, "volume": 355666.0}, {"date": "2024-07-11", "close": 0.0575, "volume": 729624.0}, {"date": "2024-07-12", "close": 0.057, "volume": 356231.0}, {"date": "2024-07-15", "close": 0.059, "volume": 857667.0}, {"date": "2024-07-16", "close": 0.062, "volume": 1005912.0}, {"date": "2024-07-17", "close": 0.063, "volume": 492585.0}, {"date": "2024-07-18", "close": 0.062, "volume": 620269.0}, {"date": "2024-07-19", "close": 0.061, "volume": 107836.0}, {"date": "2024-07-22", "close": 0.06, "volume": 224466.0}, {"date": "2024-07-23", "close": 0.061, "volume": 1413487.0}, {"date": "2024-07-24", "close": 0.06, "volume": 244233.0}, {"date": "2024-07-25", "close": 0.063, "volume": 1422099.0}, {"date": "2024-07-26", "close": 0.06, "volume": 418963.0}, {"date": "2024-07-29", "close": 0.062, "volume": 12.0}, {"date": "2024-07-30", "close": 0.06, "volume": 789457.0}, {"date": "2024-07-31", "close": 0.06, "volume": 1942915.0}, {"date": "2024-08-01", "close": 0.06, "volume": 76549.0}, {"date": "2024-08-02", "close": 0.061, "volume": 1024589.0}, {"date": "2024-08-05", "close": 0.057, "volume": 399495.0}, {"date": "2024-08-06", "close": 0.056, "volume": 128614.0}, {"date": "2024-08-07", "close": 0.058, "volume": 225113.0}, {"date": "2024-08-08", "close": 0.058, "volume": 516490.0}, {"date": "2024-08-09", "close": 0.053, "volume": 3208655.0}, {"date": "2024-08-12", "close": 0.053, "volume": 514392.0}, {"date": "2024-08-13", "close": 0.056, "volume": 1736554.0}, {"date": "2024-08-14", "close": 0.053, "volume": 59314.0}, {"date": "2024-08-15", "close": 0.053, "volume": 1502366.0}, {"date": "2024-08-16", "close": 0.053, "volume": 306389.0}, {"date": "2024-08-19", "close": 0.054, "volume": 523772.0}, {"date": "2024-08-20", "close": 0.053, "volume": 876952.0}, {"date": "2024-08-21", "close": 0.052, "volume": 23927.0}, {"date": "2024-08-22", "close": 0.052, "volume": 512841.0}, {"date": "2024-08-23", "close": 0.051, "volume": 1141917.0}, {"date": "2024-08-26", "close": 0.053, "volume": 237365.0}, {"date": "2024-08-27", "close": 0.053, "volume": 699294.0}, {"date": "2024-08-28", "close": 0.0535, "volume": 97964.0}, {"date": "2024-08-29", "close": 0.051, "volume": 666911.0}, {"date": "2024-08-30", "close": 0.054, "volume": 659347.0}, {"date": "2024-09-02", "close": 0.055, "volume": 845957.0}, {"date": "2024-09-04", "close": 0.056, "volume": 4753431.0}, {"date": "2024-09-05", "close": 0.054, "volume": 801956.0}, {"date": "2024-09-06", "close": 0.054, "volume": 542016.0}, {"date": "2024-09-09", "close": 0.053, "volume": 30096.0}, {"date": "2024-09-10", "close": 0.054, "volume": 1144429.0}, {"date": "2024-09-11", "close": 0.052, "volume": 353900.0}, {"date": "2024-09-12", "close": 0.051, "volume": 736966.0}, {"date": "2024-09-13", "close": 0.051, "volume": 2001510.0}, {"date": "2024-09-16", "close": 0.055, "volume": 3617094.0}, {"date": "2024-09-17", "close": 0.055, "volume": 1996957.0}, {"date": "2024-09-18", "close": 0.054, "volume": 870566.0}, {"date": "2024-09-19", "close": 0.053, "volume": 94007.0}, {"date": "2024-09-20", "close": 0.057, "volume": 1237957.0}, {"date": "2024-09-23", "close": 0.054, "volume": 1695578.0}, {"date": "2024-09-24", "close": 0.054, "volume": 85368.0}, {"date": "2024-09-25", "close": 0.053, "volume": 244429.0}, {"date": "2024-09-26", "close": 0.053, "volume": 889616.0}, {"date": "2024-09-27", "close": 0.052, "volume": 983449.0}, {"date": "2024-09-30", "close": 0.051, "volume": 960036.0}, {"date": "2024-10-01", "close": 0.051, "volume": 97912.0}, {"date": "2024-10-02", "close": 0.052, "volume": 497807.0}, {"date": "2024-10-03", "close": 0.052, "volume": 35279.0}, {"date": "2024-10-04", "close": 0.052, "volume": 153500.0}, {"date": "2024-10-07", "close": 0.051, "volume": 889316.0}, {"date": "2024-10-08", "close": 0.052, "volume": 649664.0}, {"date": "2024-10-09", "close": 0.052, "volume": 217513.0}, {"date": "2024-10-10", "close": 0.0505, "volume": 651117.0}, {"date": "2024-10-11", "close": 0.05, "volume": 968450.0}, {"date": "2024-10-14", "close": 0.05, "volume": 2117111.0}, {"date": "2024-10-15", "close": 0.05, "volume": 2713198.0}, {"date": "2024-10-16", "close": 0.047, "volume": 2602395.0}, {"date": "2024-10-17", "close": 0.047, "volume": 1544864.0}, {"date": "2024-10-18", "close": 0.049, "volume": 1837874.0}, {"date": "2024-10-21", "close": 0.05, "volume": 235909.0}, {"date": "2024-10-22", "close": 0.052, "volume": 212128.0}, {"date": "2024-10-23", "close": 0.048, "volume": 1133907.0}, {"date": "2024-10-24", "close": 0.049, "volume": 407797.0}, {"date": "2024-10-25", "close": 0.048, "volume": 303621.0}, {"date": "2024-10-28", "close": 0.05, "volume": 20720.0}, {"date": "2024-10-29", "close": 0.051, "volume": 1371048.0}, {"date": "2024-10-30", "close": 0.052, "volume": 1344972.0}, {"date": "2024-10-31", "close": 0.053, "volume": 37153.0}, {"date": "2024-11-01", "close": 0.053, "volume": 76969.0}, {"date": "2024-11-04", "close": 0.054, "volume": 1178524.0}, {"date": "2024-11-05", "close": 0.054, "volume": 42849.0}, {"date": "2024-11-06", "close": 0.052, "volume": 225570.0}, {"date": "2024-11-07", "close": 0.052, "volume": 386254.0}, {"date": "2024-11-08", "close": 0.053, "volume": 228672.0}, {"date": "2024-11-11", "close": 0.051, "volume": 14564.0}, {"date": "2024-11-12", "close": 0.049, "volume": 1931067.0}, {"date": "2024-11-13", "close": 0.049, "volume": 475172.0}, {"date": "2024-11-14", "close": 0.048, "volume": 410824.0}, {"date": "2024-11-15", "close": 0.048, "volume": 635312.0}, {"date": "2024-11-18", "close": 0.047, "volume": 395192.0}, {"date": "2024-11-19", "close": 0.046, "volume": 679701.0}, {"date": "2024-11-20", "close": 0.046, "volume": 313903.0}, {"date": "2024-11-21", "close": 0.045, "volume": 744230.0}, {"date": "2024-11-22", "close": 0.045, "volume": 75331.0}, {"date": "2024-11-25", "close": 0.047, "volume": 155636.0}, {"date": "2024-11-26", "close": 0.046, "volume": 40000.0}, {"date": "2024-11-27", "close": 0.037, "volume": 5204353.0}, {"date": "2024-11-28", "close": 0.039, "volume": 3203414.0}, {"date": "2024-11-29", "close": 0.04, "volume": 415961.0}, {"date": "2024-12-02", "close": 0.038, "volume": 546948.0}, {"date": "2024-12-03", "close": 0.035, "volume": 3565372.0}, {"date": "2024-12-04", "close": 0.034, "volume": 474696.0}, {"date": "2024-12-05", "close": 0.036, "volume": 95316.0}, {"date": "2024-12-06", "close": 0.034, "volume": 3102916.0}, {"date": "2024-12-09", "close": 0.035, "volume": 124953.0}, {"date": "2024-12-10", "close": 0.034, "volume": 2426142.0}, {"date": "2024-12-11", "close": 0.031, "volume": 1326354.0}, {"date": "2024-12-12", "close": 0.032, "volume": 951225.0}, {"date": "2024-12-13", "close": 0.033, "volume": 1185585.0}, {"date": "2024-12-16", "close": 0.032, "volume": 895542.0}, {"date": "2024-12-17", "close": 0.033, "volume": 74936.0}, {"date": "2024-12-18", "close": 0.034, "volume": 979660.0}, {"date": "2024-12-19", "close": 0.035, "volume": 654994.0}, {"date": "2024-12-20", "close": 0.033, "volume": 47028.0}, {"date": "2024-12-23", "close": 0.035, "volume": 703569.0}, {"date": "2024-12-24", "close": 0.035, "volume": 498579.0}, {"date": "2024-12-27", "close": 0.037, "volume": 2263061.0}, {"date": "2024-12-30", "close": 0.034, "volume": 152684.0}, {"date": "2024-12-31", "close": 0.034, "volume": 646703.0}, {"date": "2025-01-02", "close": 0.033, "volume": 212554.0}, {"date": "2025-01-03", "close": 0.033, "volume": 131897.0}, {"date": "2025-01-06", "close": 0.034, "volume": 88567.0}, {"date": "2025-01-07", "close": 0.035, "volume": 914046.0}, {"date": "2025-01-08", "close": 0.034, "volume": 65840.0}, {"date": "2025-01-09", "close": 0.034, "volume": 2335494.0}, {"date": "2025-01-10", "close": 0.035, "volume": 925608.0}, {"date": "2025-01-13", "close": 0.035, "volume": 17998.0}, {"date": "2025-01-14", "close": 0.037, "volume": 299993.0}, {"date": "2025-01-15", "close": 0.036, "volume": 163103.0}, {"date": "2025-01-16", "close": 0.036, "volume": 262000.0}, {"date": "2025-01-17", "close": 0.036, "volume": 842923.0}, {"date": "2025-01-20", "close": 0.036, "volume": 311372.0}, {"date": "2025-01-21", "close": 0.034, "volume": 89287.0}, {"date": "2025-01-22", "close": 0.034, "volume": 756868.0}, {"date": "2025-01-23", "close": 0.034, "volume": 101586.0}, {"date": "2025-01-24", "close": 0.0345, "volume": 101900.0}, {"date": "2025-01-28", "close": 0.034, "volume": 777759.0}, {"date": "2025-01-29", "close": 0.034, "volume": 1759880.0}, {"date": "2025-01-30", "close": 0.034, "volume": 45981.0}, {"date": "2025-01-31", "close": 0.033, "volume": 1146259.0}, {"date": "2025-02-03", "close": 0.032, "volume": 1910282.0}, {"date": "2025-02-04", "close": 0.032, "volume": 220041.0}, {"date": "2025-02-05", "close": 0.029, "volume": 2255166.0}, {"date": "2025-02-06", "close": 0.03, "volume": 838806.0}, {"date": "2025-02-07", "close": 0.03, "volume": 4232192.0}, {"date": "2025-02-10", "close": 0.031, "volume": 49798.0}, {"date": "2025-02-11", "close": 0.03, "volume": 892271.0}, {"date": "2025-02-12", "close": 0.031, "volume": 540379.0}, {"date": "2025-02-13", "close": 0.031, "volume": 113015.0}, {"date": "2025-02-14", "close": 0.03, "volume": 101254.0}, {"date": "2025-02-17", "close": 0.031, "volume": 475783.0}, {"date": "2025-02-18", "close": 0.029, "volume": 893018.0}, {"date": "2025-02-19", "close": 0.031, "volume": 436962.0}, {"date": "2025-02-20", "close": 0.03, "volume": 793479.0}, {"date": "2025-02-21", "close": 0.029, "volume": 1410859.0}, {"date": "2025-02-24", "close": 0.029, "volume": 270063.0}, {"date": "2025-02-25", "close": 0.03, "volume": 617512.0}, {"date": "2025-02-26", "close": 0.03, "volume": 98090.0}, {"date": "2025-02-27", "close": 0.028, "volume": 1810818.0}, {"date": "2025-02-28", "close": 0.027, "volume": 41832.0}, {"date": "2025-03-05", "close": 0.03, "volume": 2980800.0}, {"date": "2025-03-06", "close": 0.025, "volume": 2129149.0}, {"date": "2025-03-07", "close": 0.024, "volume": 1521885.0}, {"date": "2025-03-10", "close": 0.023, "volume": 7259733.0}, {"date": "2025-03-11", "close": 0.02, "volume": 6871828.0}, {"date": "2025-03-12", "close": 0.019, "volume": 930813.0}, {"date": "2025-03-13", "close": 0.02, "volume": 2926412.0}, {"date": "2025-03-14", "close": 0.02, "volume": 2057649.0}, {"date": "2025-03-17", "close": 0.02, "volume": 1075062.0}, {"date": "2025-03-18", "close": 0.021, "volume": 2660980.0}, {"date": "2025-03-19", "close": 0.022, "volume": 1922847.0}, {"date": "2025-03-20", "close": 0.021, "volume": 7182675.0}, {"date": "2025-03-21", "close": 0.022, "volume": 4694702.0}, {"date": "2025-03-24", "close": 0.023, "volume": 7178514.0}, {"date": "2025-03-25", "close": 0.024, "volume": 3169725.0}, {"date": "2025-03-26", "close": 0.024, "volume": 1349382.0}, {"date": "2025-03-27", "close": 0.023, "volume": 1726320.0}, {"date": "2025-03-28", "close": 0.023, "volume": 698277.0}, {"date": "2025-03-31", "close": 0.023, "volume": 883147.0}, {"date": "2025-04-01", "close": 0.022, "volume": 699594.0}, {"date": "2025-04-02", "close": 0.023, "volume": 28783.0}, {"date": "2025-04-03", "close": 0.02, "volume": 1186768.0}, {"date": "2025-04-04", "close": 0.02, "volume": 1516536.0}, {"date": "2025-04-07", "close": 0.02, "volume": 585058.0}, {"date": "2025-04-08", "close": 0.02, "volume": 838395.0}, {"date": "2025-04-09", "close": 0.019, "volume": 925722.0}, {"date": "2025-04-10", "close": 0.018, "volume": 2542672.0}, {"date": "2025-04-11", "close": 0.02, "volume": 1378579.0}, {"date": "2025-05-12", "close": 0.024, "volume": 9874497.0}, {"date": "2025-05-13", "close": 0.028, "volume": 8416796.0}, {"date": "2025-05-14", "close": 0.027, "volume": 6173278.0}, {"date": "2025-05-15", "close": 0.028, "volume": 2622979.0}, {"date": "2025-05-16", "close": 0.028, "volume": 2114207.0}, {"date": "2025-05-19", "close": 0.028, "volume": 1174003.0}, {"date": "2025-05-20", "close": 0.028, "volume": 1047959.0}, {"date": "2025-05-21", "close": 0.027, "volume": 3196566.0}, {"date": "2025-05-22", "close": 0.024, "volume": 3578790.0}, {"date": "2025-05-23", "close": 0.026, "volume": 757510.0}, {"date": "2025-05-26", "close": 0.024, "volume": 187455.0}, {"date": "2025-05-27", "close": 0.028, "volume": 1505061.0}, {"date": "2025-05-28", "close": 0.032, "volume": 4687505.0}, {"date": "2025-05-29", "close": 0.03, "volume": 2121589.0}, {"date": "2025-05-30", "close": 0.03, "volume": 412657.0}, {"date": "2025-06-02", "close": 0.028, "volume": 3423443.0}, {"date": "2025-06-03", "close": 0.028, "volume": 451344.0}, {"date": "2025-06-04", "close": 0.027, "volume": 1154177.0}, {"date": "2025-06-05", "close": 0.027, "volume": 2227740.0}, {"date": "2025-06-06", "close": 0.027, "volume": 373540.0}, {"date": "2025-06-10", "close": 0.031, "volume": 1648672.0}, {"date": "2025-06-11", "close": 0.028, "volume": 3579730.0}, {"date": "2025-06-12", "close": 0.027, "volume": 2301065.0}, {"date": "2025-06-13", "close": 0.028, "volume": 1004266.0}, {"date": "2025-06-16", "close": 0.028, "volume": 593680.0}, {"date": "2025-06-17", "close": 0.027, "volume": 463592.0}, {"date": "2025-06-18", "close": 0.026, "volume": 1762848.0}, {"date": "2025-06-19", "close": 0.027, "volume": 49149.0}, {"date": "2025-06-20", "close": 0.027, "volume": 776346.0}, {"date": "2025-06-23", "close": 0.025, "volume": 1624032.0}, {"date": "2025-06-24", "close": 0.026, "volume": 1731032.0}, {"date": "2025-06-25", "close": 0.024, "volume": 2166276.0}, {"date": "2025-06-26", "close": 0.025, "volume": 1080606.0}, {"date": "2025-06-27", "close": 0.024, "volume": 3587415.0}, {"date": "2025-06-30", "close": 0.023, "volume": 4009934.0}, {"date": "2025-07-01", "close": 0.023, "volume": 533261.0}, {"date": "2025-07-02", "close": 0.023, "volume": 131915.0}, {"date": "2025-07-03", "close": 0.028, "volume": 3305610.0}, {"date": "2025-07-04", "close": 0.026, "volume": 842693.0}, {"date": "2025-07-07", "close": 0.026, "volume": 627638.0}, {"date": "2025-07-08", "close": 0.027, "volume": 248984.0}, {"date": "2025-07-09", "close": 0.028, "volume": 250986.0}, {"date": "2025-07-10", "close": 0.026, "volume": 70667.0}, {"date": "2025-07-11", "close": 0.028, "volume": 185163.0}, {"date": "2025-07-14", "close": 0.027, "volume": 30175.0}, {"date": "2025-07-15", "close": 0.027, "volume": 167512.0}, {"date": "2025-07-16", "close": 0.026, "volume": 1672022.0}, {"date": "2025-07-17", "close": 0.025, "volume": 408960.0}, {"date": "2025-07-18", "close": 0.028, "volume": 2882139.0}, {"date": "2025-07-21", "close": 0.028, "volume": 1122920.0}, {"date": "2025-07-22", "close": 0.03, "volume": 1010497.0}, {"date": "2025-07-23", "close": 0.035, "volume": 4292433.0}, {"date": "2025-07-24", "close": 0.036, "volume": 808533.0}, {"date": "2025-07-25", "close": 0.035, "volume": 151603.0}, {"date": "2025-07-28", "close": 0.034, "volume": 707284.0}, {"date": "2025-07-29", "close": 0.034, "volume": 34947.0}, {"date": "2025-07-30", "close": 0.032, "volume": 131469.0}, {"date": "2025-07-31", "close": 0.034, "volume": 3006606.0}, {"date": "2025-08-01", "close": 0.03, "volume": 516869.0}, {"date": "2025-08-04", "close": 0.03, "volume": 1377081.0}, {"date": "2025-08-05", "close": 0.028, "volume": 47409.0}, {"date": "2025-08-06", "close": 0.028, "volume": 1363032.0}, {"date": "2025-08-07", "close": 0.03, "volume": 345958.0}, {"date": "2025-08-08", "close": 0.029, "volume": 52264.0}, {"date": "2025-08-11", "close": 0.031, "volume": 2228685.0}, {"date": "2025-08-12", "close": 0.027, "volume": 3332435.0}, {"date": "2025-08-13", "close": 0.027, "volume": 343687.0}, {"date": "2025-08-14", "close": 0.027, "volume": 953268.0}, {"date": "2025-08-15", "close": 0.0285, "volume": 79569.0}, {"date": "2025-08-18", "close": 0.028, "volume": 339949.0}, {"date": "2025-08-19", "close": 0.03, "volume": 443062.0}, {"date": "2025-08-20", "close": 0.027, "volume": 160024.0}, {"date": "2025-08-21", "close": 0.026, "volume": 1408589.0}, {"date": "2025-08-22", "close": 0.029, "volume": 315498.0}, {"date": "2025-08-25", "close": 0.029, "volume": 589240.0}, {"date": "2025-08-26", "close": 0.026, "volume": 285321.0}, {"date": "2025-08-27", "close": 0.028, "volume": 145088.0}, {"date": "2025-08-28", "close": 0.0275, "volume": 182604.0}, {"date": "2025-09-02", "close": 0.021, "volume": 10218430.0}, {"date": "2025-09-03", "close": 0.02, "volume": 3989616.0}, {"date": "2025-09-04", "close": 0.02, "volume": 1491387.0}, {"date": "2025-09-05", "close": 0.019, "volume": 7856206.0}, {"date": "2025-09-08", "close": 0.02, "volume": 5731022.0}, {"date": "2025-09-09", "close": 0.019, "volume": 7449771.0}, {"date": "2025-09-10", "close": 0.019, "volume": 1777732.0}, {"date": "2025-09-11", "close": 0.019, "volume": 2927941.0}, {"date": "2025-09-12", "close": 0.02, "volume": 1724935.0}, {"date": "2025-09-15", "close": 0.019, "volume": 3260562.0}, {"date": "2025-09-16", "close": 0.019, "volume": 1937063.0}, {"date": "2025-09-17", "close": 0.018, "volume": 5213744.0}, {"date": "2025-09-18", "close": 0.018, "volume": 14340834.0}, {"date": "2025-09-19", "close": 0.018, "volume": 4277475.0}, {"date": "2025-09-22", "close": 0.018, "volume": 2855014.0}, {"date": "2025-09-23", "close": 0.017, "volume": 1045540.0}, {"date": "2025-09-24", "close": 0.019, "volume": 8303622.0}, {"date": "2025-09-25", "close": 0.019, "volume": 247141.0}, {"date": "2025-09-26", "close": 0.019, "volume": 2204615.0}, {"date": "2025-09-29", "close": 0.019, "volume": 3352042.0}, {"date": "2025-09-30", "close": 0.02, "volume": 2528479.0}, {"date": "2025-10-01", "close": 0.018, "volume": 1742114.0}, {"date": "2025-10-02", "close": 0.018, "volume": 3320992.0}, {"date": "2025-10-03", "close": 0.02, "volume": 3076163.0}, {"date": "2025-10-06", "close": 0.021, "volume": 8568940.0}, {"date": "2025-10-07", "close": 0.02, "volume": 2565244.0}, {"date": "2025-10-08", "close": 0.021, "volume": 2622343.0}, {"date": "2025-10-09", "close": 0.021, "volume": 3088402.0}, {"date": "2025-10-10", "close": 0.027, "volume": 42799569.0}, {"date": "2025-10-13", "close": 0.026, "volume": 16794662.0}, {"date": "2025-10-14", "close": 0.026, "volume": 9713279.0}, {"date": "2025-10-15", "close": 0.025, "volume": 4689981.0}, {"date": "2025-10-16", "close": 0.025, "volume": 4522837.0}, {"date": "2025-10-17", "close": 0.026, "volume": 5876472.0}, {"date": "2025-10-20", "close": 0.026, "volume": 4094822.0}, {"date": "2025-10-21", "close": 0.024, "volume": 3657068.0}, {"date": "2025-10-22", "close": 0.021, "volume": 3561541.0}, {"date": "2025-10-23", "close": 0.02, "volume": 10934964.0}, {"date": "2025-10-24", "close": 0.019, "volume": 28933895.0}, {"date": "2025-10-27", "close": 0.019, "volume": 14205205.0}, {"date": "2025-10-28", "close": 0.017, "volume": 11550864.0}, {"date": "2025-10-29", "close": 0.018, "volume": 5480286.0}, {"date": "2025-10-30", "close": 0.017, "volume": 9177518.0}, {"date": "2025-10-31", "close": 0.018, "volume": 2399746.0}, {"date": "2025-11-03", "close": 0.017, "volume": 3061953.0}, {"date": "2025-11-04", "close": 0.018, "volume": 1599832.0}, {"date": "2025-11-05", "close": 0.017, "volume": 14355208.0}, {"date": "2025-11-06", "close": 0.016, "volume": 3141491.0}, {"date": "2025-11-07", "close": 0.017, "volume": 2207849.0}, {"date": "2025-11-10", "close": 0.016, "volume": 850411.0}, {"date": "2025-11-11", "close": 0.016, "volume": 4001734.0}, {"date": "2025-11-12", "close": 0.016, "volume": 3642755.0}, {"date": "2025-11-13", "close": 0.016, "volume": 1473192.0}, {"date": "2025-11-14", "close": 0.017, "volume": 10982087.0}, {"date": "2025-11-17", "close": 0.017, "volume": 4318663.0}, {"date": "2025-11-18", "close": 0.016, "volume": 4373331.0}, {"date": "2025-11-19", "close": 0.016, "volume": 5693737.0}, {"date": "2025-11-20", "close": 0.016, "volume": 1542926.0}, {"date": "2025-11-21", "close": 0.016, "volume": 12445158.0}, {"date": "2025-11-24", "close": 0.014, "volume": 4710987.0}, {"date": "2025-11-25", "close": 0.0155, "volume": 1989825.0}, {"date": "2025-11-26", "close": 0.016, "volume": 2698495.0}, {"date": "2025-11-27", "close": 0.015, "volume": 221522.0}, {"date": "2025-11-28", "close": 0.015, "volume": 3697116.0}, {"date": "2025-12-01", "close": 0.016, "volume": 2887513.0}, {"date": "2025-12-02", "close": 0.015, "volume": 2876716.0}, {"date": "2025-12-03", "close": 0.016, "volume": 420902.0}, {"date": "2025-12-04", "close": 0.014, "volume": 7116489.0}, {"date": "2025-12-05", "close": 0.016, "volume": 1767687.0}, {"date": "2025-12-08", "close": 0.014, "volume": 1422045.0}, {"date": "2025-12-09", "close": 0.015, "volume": 2577744.0}, {"date": "2025-12-10", "close": 0.015, "volume": 2361810.0}, {"date": "2025-12-11", "close": 0.015, "volume": 1678885.0}, {"date": "2025-12-12", "close": 0.015, "volume": 6507789.0}, {"date": "2025-12-15", "close": 0.015, "volume": 437364.0}, {"date": "2025-12-16", "close": 0.0145, "volume": 667954.0}, {"date": "2025-12-17", "close": 0.015, "volume": 4764406.0}, {"date": "2025-12-18", "close": 0.015, "volume": 871448.0}, {"date": "2025-12-19", "close": 0.014, "volume": 12790301.0}, {"date": "2025-12-22", "close": 0.015, "volume": 7317811.0}, {"date": "2025-12-23", "close": 0.014, "volume": 1863175.0}, {"date": "2025-12-24", "close": 0.014, "volume": 91702.0}, {"date": "2025-12-29", "close": 0.015, "volume": 7259218.0}, {"date": "2025-12-30", "close": 0.016, "volume": 4951472.0}, {"date": "2025-12-31", "close": 0.016, "volume": 3228225.0}, {"date": "2026-01-02", "close": 0.016, "volume": 3935209.0}, {"date": "2026-01-05", "close": 0.018, "volume": 6845016.0}, {"date": "2026-01-06", "close": 0.018, "volume": 2090353.0}, {"date": "2026-01-07", "close": 0.017, "volume": 2968444.0}, {"date": "2026-01-08", "close": 0.021, "volume": 8242233.0}, {"date": "2026-01-09", "close": 0.02, "volume": 4902451.0}, {"date": "2026-01-12", "close": 0.021, "volume": 5762725.0}, {"date": "2026-01-13", "close": 0.02, "volume": 810586.0}, {"date": "2026-01-14", "close": 0.021, "volume": 8087966.0}, {"date": "2026-01-15", "close": 0.021, "volume": 1328450.0}, {"date": "2026-01-16", "close": 0.019, "volume": 7734074.0}, {"date": "2026-01-19", "close": 0.02, "volume": 2221011.0}, {"date": "2026-01-20", "close": 0.019, "volume": 1540082.0}, {"date": "2026-01-21", "close": 0.019, "volume": 64073.0}, {"date": "2026-01-22", "close": 0.019, "volume": 707377.0}, {"date": "2026-01-23", "close": 0.019, "volume": 1625700.0}, {"date": "2026-01-27", "close": 0.019, "volume": 6499982.0}, {"date": "2026-01-28", "close": 0.0195, "volume": 1287670.0}, {"date": "2026-01-29", "close": 0.019, "volume": 1875296.0}, {"date": "2026-01-30", "close": 0.018, "volume": 1218303.0}, {"date": "2026-02-02", "close": 0.017, "volume": 1712438.0}, {"date": "2026-02-03", "close": 0.018, "volume": 2226284.0}, {"date": "2026-02-04", "close": 0.019, "volume": 830310.0}, {"date": "2026-02-05", "close": 0.017, "volume": 3161114.0}, {"date": "2026-02-06", "close": 0.018, "volume": 3202900.0}, {"date": "2026-02-09", "close": 0.017, "volume": 105125.0}, {"date": "2026-02-10", "close": 0.018, "volume": 951279.0}, {"date": "2026-02-11", "close": 0.018, "volume": 417499.0}, {"date": "2026-02-12", "close": 0.018, "volume": 1328466.0}, {"date": "2026-02-13", "close": 0.018, "volume": 3721187.0}, {"date": "2026-02-16", "close": 0.017, "volume": 8213592.0}, {"date": "2026-02-17", "close": 0.019, "volume": 3640872.0}, {"date": "2026-02-18", "close": 0.017, "volume": 1201306.0}, {"date": "2026-02-19", "close": 0.018, "volume": 300178.0}, {"date": "2026-02-20", "close": 0.018, "volume": 704600.0}, {"date": "2026-02-23", "close": 0.017, "volume": 1747845.0}, {"date": "2026-02-24", "close": 0.017, "volume": 875554.0}, {"date": "2026-02-25", "close": 0.017, "volume": 1432966.0}, {"date": "2026-02-26", "close": 0.018, "volume": 113255.0}, {"date": "2026-02-27", "close": 0.0175, "volume": 8176660.0}, {"date": "2026-03-02", "close": 0.018, "volume": 4341284.0}, {"date": "2026-03-03", "close": 0.018, "volume": 2316105.0}, {"date": "2026-03-04", "close": 0.017, "volume": 1070171.0}, {"date": "2026-03-05", "close": 0.018, "volume": 10529.0}, {"date": "2026-03-06", "close": 0.018, "volume": 182021.0}, {"date": "2026-03-09", "close": 0.017, "volume": 3233593.0}, {"date": "2026-03-10", "close": 0.016, "volume": 1141872.0}, {"date": "2026-03-11", "close": 0.018, "volume": 690075.0}, {"date": "2026-03-12", "close": 0.017, "volume": 373285.0}, {"date": "2026-03-13", "close": 0.017, "volume": 1258154.0}, {"date": "2026-03-16", "close": 0.017, "volume": 1575583.0}, {"date": "2026-03-17", "close": 0.017, "volume": 929383.0}, {"date": "2026-03-18", "close": 0.015, "volume": 1389216.0}, {"date": "2026-03-19", "close": 0.014, "volume": 3329538.0}, {"date": "2026-03-20", "close": 0.015, "volume": 1240971.0}, {"date": "2026-03-23", "close": 0.0145, "volume": 1047888.0}, {"date": "2026-03-24", "close": 0.014, "volume": 172974.0}, {"date": "2026-03-25", "close": 0.014, "volume": 390925.0}, {"date": "2026-03-26", "close": 0.015, "volume": 1110960.0}, {"date": "2026-03-27", "close": 0.0145, "volume": 159998.0}, {"date": "2026-03-30", "close": 0.015, "volume": 1228582.0}, {"date": "2026-03-31", "close": 0.015, "volume": 594203.0}, {"date": "2026-04-01", "close": 0.015, "volume": 3514026.0}, {"date": "2026-04-02", "close": 0.014, "volume": 2470668.0}, {"date": "2026-04-07", "close": 0.015, "volume": 573192.0}, {"date": "2026-04-08", "close": 0.015, "volume": 525845.0}, {"date": "2026-04-09", "close": 0.015, "volume": 588994.0}, {"date": "2026-04-10", "close": 0.016, "volume": 1718545.0}, {"date": "2026-04-13", "close": 0.016, "volume": 382652.0}, {"date": "2026-04-14", "close": 0.016, "volume": 175089.0}, {"date": "2026-04-15", "close": 0.015, "volume": 229344.0}, {"date": "2026-04-16", "close": 0.014, "volume": 1761507.0}, {"date": "2026-04-17", "close": 0.017, "volume": 3952139.0}, {"date": "2026-04-20", "close": 0.018, "volume": 7702820.0}, {"date": "2026-04-21", "close": 0.018, "volume": 4400831.0}, {"date": "2026-04-22", "close": 0.016, "volume": 3544222.0}, {"date": "2026-04-23", "close": 0.017, "volume": 1567147.0}, {"date": "2026-04-24", "close": 0.016, "volume": 167403.0}, {"date": "2026-04-27", "close": 0.018, "volume": 1018759.0}, {"date": "2026-04-28", "close": 0.016, "volume": 694176.0}, {"date": "2026-04-29", "close": 0.016, "volume": 168819.0}, {"date": "2026-04-30", "close": 0.015, "volume": 3371398.0}, {"date": "2026-05-01", "close": 0.015, "volume": 675758.0}, {"date": "2026-05-04", "close": 0.014, "volume": 6922407.0}, {"date": "2026-05-05", "close": 0.015, "volume": 1308438.0}, {"date": "2026-05-06", "close": 0.014, "volume": 16842.0}, {"date": "2026-05-07", "close": 0.015, "volume": 3460553.0}, {"date": "2026-05-08", "close": 0.015, "volume": 796520.0}, {"date": "2026-05-11", "close": 0.015, "volume": 4523951.0}, {"date": "2026-05-12", "close": 0.016, "volume": 8521563.0}, {"date": "2026-05-13", "close": 0.016, "volume": 1603879.0}, {"date": "2026-05-14", "close": 0.014, "volume": 2289636.0}, {"date": "2026-05-15", "close": 0.014, "volume": 9207261.0}, {"date": "2026-05-18", "close": 0.013, "volume": 523668.0}, {"date": "2026-05-19", "close": 0.014, "volume": 5337842.0}, {"date": "2026-05-20", "close": 0.014, "volume": 2267449.0}, {"date": "2026-05-21", "close": 0.015, "volume": 1954227.0}, {"date": "2026-05-22", "close": 0.014, "volume": 64685.0}, {"date": "2026-05-25", "close": 0.015, "volume": 5089824.0}, {"date": "2026-05-26", "close": 0.013, "volume": 1093909.0}, {"date": "2026-05-27", "close": 0.0135, "volume": 8301941.0}, {"date": "2026-05-28", "close": 0.013, "volume": 5653665.0}, {"date": "2026-05-29", "close": 0.015, "volume": 2696489.0}, {"date": "2026-06-01", "close": 0.014, "volume": 1402532.0}, {"date": "2026-06-02", "close": 0.015, "volume": 1006544.0}, {"date": "2026-06-03", "close": 0.013, "volume": 2511825.0}, {"date": "2026-06-04", "close": 0.012, "volume": 8306640.0}, {"date": "2026-06-05", "close": 0.014, "volume": 5748152.0}, {"date": "2026-06-09", "close": 0.013, "volume": 3120418.0}, {"date": "2026-06-10", "close": 0.014, "volume": 918935.0}, {"date": "2026-06-11", "close": 0.014, "volume": 1204944.0}, {"date": "2026-06-12", "close": 0.012, "volume": 3945229.0}, {"date": "2026-06-15", "close": 0.013, "volume": 7311487.0}, {"date": "2026-06-16", "close": 0.012, "volume": 4872529.0}, {"date": "2026-06-17", "close": 0.012, "volume": 3241441.0}, {"date": "2026-06-18", "close": 0.011, "volume": 5211124.0}, {"date": "2026-06-19", "close": 0.013, "volume": 7436244.0}, {"date": "2026-06-22", "close": 0.011, "volume": 1260661.0}, {"date": "2026-06-23", "close": 0.0115, "volume": 5316341.0}, {"date": "2026-06-24", "close": 0.011, "volume": 10972805.0}, {"date": "2026-06-25", "close": 0.012, "volume": 2611849.0}, {"date": "2026-06-26", "close": 0.011, "volume": 2619739.0}, {"date": "2026-06-29", "close": 0.011, "volume": 1236493.0}, {"date": "2026-06-30", "close": 0.011, "volume": 861860.0}, {"date": "2026-07-01", "close": 0.011, "volume": 3326130.0}, {"date": "2026-07-02", "close": 0.011, "volume": 2795.0}, {"date": "2026-07-03", "close": 0.012, "volume": 2447807.0}, {"date": "2026-07-06", "close": 0.011, "volume": 137045.0}, {"date": "2026-07-07", "close": 0.012, "volume": 937102.0}, {"date": "2026-07-08", "close": 0.011, "volume": 2121193.0}, {"date": "2026-07-09", "close": 0.0115, "volume": 226140.0}, {"date": "2026-07-10", "close": 0.011, "volume": 307035.0}, {"date": "2026-07-13", "close": 0.011, "volume": 410132.0}, {"date": "2026-07-14", "close": 0.012, "volume": 395622.0}, {"date": "2026-07-15", "close": 0.011, "volume": 67045.0}, {"date": "2026-07-16", "close": 0.0115, "volume": 822887.0}, {"date": "2026-07-17", "close": 0.011, "volume": 1095946.0}, {"date": "2026-07-20", "close": 0.011, "volume": 469980.0}, {"date": "2026-07-21", "close": 0.011, "volume": 794373.0}, {"date": "2026-07-22", "close": 0.012, "volume": 187955.0}, {"date": "2026-07-23", "close": 0.011, "volume": 521318.0}, {"date": "2026-07-24", "close": 0.0115, "volume": 1019991.0}, {"date": "2026-07-27", "close": 0.011, "volume": 342231.0}, {"date": "2026-07-28", "close": 0.011, "volume": 167573.0}, {"date": "2026-07-29", "close": 0.011, "volume": 8260558.0}, {"date": "2026-07-30", "close": 0.012, "volume": 697890.0}, {"date": "2026-07-31", "close": 0.011, "volume": 23923.0}, {"date": "2026-08-03", "close": 0.011, "volume": 728036.0}, {"date": "2026-08-04", "close": 0.01, "volume": 550050.0}, {"date": "2026-08-05", "close": 0.011, "volume": 1450254.0}, {"date": "2026-08-06", "close": 0.011, "volume": 200000.0}, {"date": "2026-08-07", "close": 0.011, "volume": 1145659.0}, {"date": "2026-08-10", "close": 0.01, "volume": 2102282.0}, {"date": "2026-08-11", "close": 0.012, "volume": 2960456.0}, {"date": "2026-08-12", "close": 0.012, "volume": 151085.0}, {"date": "2026-08-13", "close": 0.012, "volume": 1198425.0}, {"date": "2026-08-14", "close": 0.012, "volume": 637200.0}, {"date": "2026-08-17", "close": 0.011, "volume": 36415.0}, {"date": "2026-08-18", "close": 0.012, "volume": 1934260.0}, {"date": "2026-08-19", "close": 0.012, "volume": 770000.0}, {"date": "2026-08-20", "close": 0.012, "volume": 4332271.0}, {"date": "2026-08-21", "close": 0.013, "volume": 5000.0}, {"date": "2026-08-24", "close": 0.013, "volume": 123210.0}, {"date": "2026-08-25", "close": 0.012, "volume": 149191.0}, {"date": "2026-08-26", "close": 0.013, "volume": 744206.0}, {"date": "2026-08-27", "close": 0.016, "volume": 6337719.0}, {"date": "2026-08-28", "close": 0.015, "volume": 2336990.0}, {"date": "2026-08-31", "close": 0.014, "volume": 1070871.0}, {"date": "2026-09-01", "close": 0.015, "volume": 1850170.0}, {"date": "2026-09-02", "close": 0.014, "volume": 975000.0}, {"date": "2026-09-03", "close": 0.014, "volume": 714150.0}, {"date": "2026-09-04", "close": 0.014, "volume": 2951599.0}, {"date": "2026-09-07", "close": 0.0135, "volume": 1140442.0}, {"date": "2026-09-08", "close": 0.013, "volume": 160087.0}, {"date": "2026-09-09", "close": 0.014, "volume": 2141162.0}, {"date": "2026-09-10", "close": 0.013, "volume": 376674.0}, {"date": "2026-09-11", "close": 0.013, "volume": 1065484.0}, {"date": "2026-09-14", "close": 0.013, "volume": 126300.0}, {"date": "2026-09-15", "close": 0.013, "volume": 2093481.0}, {"date": "2026-09-16", "close": 0.013, "volume": 786999.0}, {"date": "2026-09-17", "close": 0.013, "volume": 383333.0}, {"date": "2026-09-18", "close": 0.0125, "volume": 87228.0}], "refreshing": true}