{"ticker": "COI", "overview": {"name": "Comet Ridge Limited", "country": "Australia", "industry": "Energy"}, "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": "COI", "has_prices": true, "as_of": "2026-09-07", "last": 0.09, "prev_close": 0.09, "change": 0.0, "change_pct": 0.0, "session_volume": 606090.0, "vwap_5": 0.09023595393583599, "vwap_20": 0.08905618480707143, "vwap_60": 0.09081988390012165, "vwap_250": 0.11394875023768343, "high_52w": 0.175, "low_52w": 0.082, "avg_volume_20": 2455399.55, "sessions": 400, "market_cap": {"value": 139357749.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03156537", "src": "ASX", "ticker": "COI", "cik": "", "company": "Comet Ridge Limited", "company_raw": "Comet Ridge Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their COI stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03156537", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15352}, {"id": "ASX-03125962", "src": "ASX", "ticker": "COI", "cik": "", "company": "Comet Ridge Limited", "company_raw": "Comet Ridge Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in COI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125962", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111832}, {"id": "ASX-03125944", "src": "ASX", "ticker": "COI", "cik": "", "company": "Comet Ridge Limited", "company_raw": "Comet Ridge Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their COI stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125944", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111832}, {"id": "ASX-03125940", "src": "ASX", "ticker": "COI", "cik": "", "company": "Comet Ridge Limited", "company_raw": "Comet Ridge Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their COI stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125940", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111832}, {"id": "ASX-03125931", "src": "ASX", "ticker": "COI", "cik": "", "company": "Comet Ridge Limited", "company_raw": "Comet Ridge Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their COI stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125931", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111832}, {"id": "ASXSH-03121902", "src": "ASX", "ticker": "COI", "cik": "", "company": "Comet Ridge Limited", "company_raw": "Comet Ridge Limited", "who": "Regal Partners Funds Management Pty Ltd and its", "who_key": "Regal Partners Funds Management Pty Ltd and its", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Exit: Regal Partners Funds Management Pty Ltd and its drops below 5% of COI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121902", "trade_date": "", "timestamp": "2026-08-17", "mins": 111832}, {"id": "ASX-03123902", "src": "ASX", "ticker": "COI", "cik": "", "company": "Comet Ridge Limited", "company_raw": "Comet Ridge Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their COI stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123902", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120472}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "REGAL PARTNERS HOLDINGS PTY LIMITED", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-17", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03121902-2A1689928", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Nicholas McCabe", "notice_type": "3X", "direct_shares": null, "indirect_shares": 3.0, "indirect_account": null, "pct": null, "notice_date": "2026-07-13", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110445-2A1684128", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Trm", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-08-15", "source_url": "https://www.marketindex.com.au/asx/coi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cjpp", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-10", "source_url": "https://www.marketindex.com.au/asx/coi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Javm", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-10", "source_url": "https://www.marketindex.com.au/asx/coi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jmr", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-10", "source_url": "https://www.marketindex.com.au/asx/coi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ses", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-10", "source_url": "https://www.marketindex.com.au/asx/coi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tor McCaul", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-02-06", "source_url": "https://www.marketindex.com.au/asx/coi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tor McCaul", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-01-03", "source_url": "https://www.marketindex.com.au/asx/coi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Christopher Pieters", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-01-03", "source_url": "https://www.marketindex.com.au/asx/coi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tor McCaul", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-12-19", "source_url": "https://www.marketindex.com.au/asx/coi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "James McKay", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-12-19", "source_url": "https://www.marketindex.com.au/asx/coi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Martin Riley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-12-11", "source_url": "https://www.marketindex.com.au/asx/coi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Shaun Scott", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-12-08", "source_url": "https://www.marketindex.com.au/asx/coi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anthony Gilby", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-08-20", "source_url": "https://www.marketindex.com.au/asx/coi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "James McKay", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-08-20", "source_url": "https://www.marketindex.com.au/asx/coi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jeffrey Schneider", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-01-04", "source_url": "https://www.marketindex.com.au/asx/coi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gillian Swaby", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-01-04", "source_url": "https://www.marketindex.com.au/asx/coi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anthony Gilby", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-11-27", "source_url": "https://www.marketindex.com.au/asx/coi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "James McKay", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-06-29", "source_url": "https://www.marketindex.com.au/asx/coi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Christopher Pieters", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-06-29", "source_url": "https://www.marketindex.com.au/asx/coi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jeff Schneider", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-06-18", "source_url": "https://www.marketindex.com.au/asx/coi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gillian Swaby", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-06-18", "source_url": "https://www.marketindex.com.au/asx/coi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "James McKay", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-06-18", "source_url": "https://www.marketindex.com.au/asx/coi", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152478-2A1705898", "needs_ocr": 0}], "directors": [{"name": "Mark Nicholas McCabe", "first_seen": "2026-07-13", "last_seen": "2026-07-13", "status": "current", "notices": 1}, {"name": "Jeff Schneider", "first_seen": "2009-06-18", "last_seen": "2009-06-18", "status": "past", "notices": 1}, {"name": "Jeffrey Schneider", "first_seen": "2010-01-04", "last_seen": "2010-01-04", "status": "past", "notices": 1}, {"name": "Gillian Swaby", "first_seen": "2009-06-18", "last_seen": "2010-01-04", "status": "past", "notices": 2}, {"name": "Anthony Gilby", "first_seen": "2009-11-27", "last_seen": "2012-08-20", "status": "past", "notices": 2}, {"name": "Shaun Scott", "first_seen": "2019-12-08", "last_seen": "2019-12-08", "status": "past", "notices": 1}, {"name": "Martin Riley", "first_seen": "2019-12-11", "last_seen": "2019-12-11", "status": "past", "notices": 1}, {"name": "James McKay", "first_seen": "2009-06-18", "last_seen": "2019-12-19", "status": "past", "notices": 4}, {"name": "Christopher Pieters", "first_seen": "2009-06-29", "last_seen": "2020-01-03", "status": "past", "notices": 2}, {"name": "Tor McCaul", "first_seen": "2019-12-19", "last_seen": "2020-02-06", "status": "past", "notices": 3}, {"name": "Ses", "first_seen": "2020-12-10", "last_seen": "2020-12-10", "status": "past", "notices": 1}, {"name": "Jmr", "first_seen": "2020-12-10", "last_seen": "2020-12-10", "status": "past", "notices": 1}, {"name": "Javm", "first_seen": "2020-12-10", "last_seen": "2020-12-10", "status": "past", "notices": 1}, {"name": "Cjpp", "first_seen": "2020-12-10", "last_seen": "2020-12-10", "status": "past", "notices": 1}, {"name": "Trm", "first_seen": "2021-08-15", "last_seen": "2021-08-15", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "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/2924-03155932-2A1707244"}, {"date": "2026-10-26", "form": "Progress Report", "title": "Mahalo Gas Hub development optimisation & gas market update", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153590-2A1706307"}, {"date": "2026-10-23", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152478-2A1705898"}, {"date": "2026-10-22", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152129-2A1705760"}, {"date": "2026-10-02", "form": "Notice Of Meeting", "title": "Date of 2026 Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143748-2A1701455"}], "performance": {"ticker": "COI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2004-04-19", "close": 0.15450518, "volume": 137536.0}, {"date": "2004-04-21", "close": 0.16359372, "volume": 397204.0}, {"date": "2004-04-22", "close": 0.16359372, "volume": 161302.0}, {"date": "2004-04-23", "close": 0.17268226, "volume": 178687.0}, {"date": "2004-04-26", "close": 0.16813799, "volume": 58975.0}, {"date": "2004-04-27", "close": 0.16359372, "volume": 136436.0}, {"date": "2004-04-28", "close": 0.16359372, "volume": 45112.0}, {"date": "2004-04-29", "close": 0.15904945, "volume": 88463.0}, {"date": "2004-04-30", "close": 0.14996091, "volume": 167904.0}, {"date": "2004-05-04", "close": 0.1363281, "volume": 99026.0}, {"date": "2004-05-05", "close": 0.14087237, "volume": 7702.0}, {"date": "2004-05-06", "close": 0.14541664, "volume": 74819.0}, {"date": "2004-05-07", "close": 0.16359372, "volume": 139852.0}, {"date": "2004-05-10", "close": 0.16359372, "volume": 1100.0}, {"date": "2004-05-11", "close": 0.12723956, "volume": 99026.0}, {"date": "2004-05-12", "close": 0.14541664, "volume": 26082.0}, {"date": "2004-05-14", "close": 0.1363281, "volume": 102651.0}, {"date": "2004-05-19", "close": 0.1363281, "volume": 5501.0}, {"date": "2004-05-21", "close": 0.12723956, "volume": 24982.0}, {"date": "2004-05-25", "close": 0.12723956, "volume": 2250.0}, {"date": "2004-05-26", "close": 0.11815102, "volume": 16504.0}, {"date": "2004-05-27", "close": 0.12723956, "volume": 30759.0}, {"date": "2004-05-31", "close": 0.12269529, "volume": 110029.0}, {"date": "2004-06-01", "close": 0.11815102, "volume": 27507.0}, {"date": "2004-06-03", "close": 0.11815102, "volume": 53914.0}, {"date": "2004-06-08", "close": 0.11815102, "volume": 33009.0}, {"date": "2004-06-10", "close": 0.11815102, "volume": 19805.0}, {"date": "2004-06-11", "close": 0.11360675, "volume": 149639.0}, {"date": "2004-06-16", "close": 0.11815102, "volume": 19805.0}, {"date": "2004-06-18", "close": 0.11360675, "volume": 4401.0}, {"date": "2004-06-21", "close": 0.10906248, "volume": 59415.0}, {"date": "2004-06-22", "close": 0.083614568, "volume": 28607.0}, {"date": "2004-06-23", "close": 0.0908854, "volume": 103427.0}, {"date": "2004-06-24", "close": 0.0908854, "volume": 821914.0}, {"date": "2004-06-25", "close": 0.0908854, "volume": 119400.0}, {"date": "2004-06-28", "close": 0.0908854, "volume": 62147.0}, {"date": "2004-06-29", "close": 0.09997394, "volume": 154040.0}, {"date": "2004-07-06", "close": 0.09542967, "volume": 11003.0}, {"date": "2004-07-08", "close": 0.09997394, "volume": 511633.0}, {"date": "2004-07-09", "close": 0.09997394, "volume": 11003.0}, {"date": "2004-07-12", "close": 0.09997394, "volume": 55014.0}, {"date": "2004-07-13", "close": 0.09997394, "volume": 55014.0}, {"date": "2004-07-14", "close": 0.10906248, "volume": 5501.0}, {"date": "2004-07-16", "close": 0.10906248, "volume": 44011.0}, {"date": "2004-07-19", "close": 0.10906248, "volume": 287175.0}, {"date": "2004-07-21", "close": 0.11815102, "volume": 11003.0}, {"date": "2004-07-22", "close": 0.12723956, "volume": 251966.0}, {"date": "2004-07-23", "close": 0.12723956, "volume": 102880.0}, {"date": "2004-07-27", "close": 0.11815102, "volume": 110029.0}, {"date": "2004-07-28", "close": 0.11815102, "volume": 82522.0}, {"date": "2004-07-29", "close": 0.14087237, "volume": 286075.0}, {"date": "2004-07-30", "close": 0.1363281, "volume": 29246.0}, {"date": "2004-08-02", "close": 0.12723956, "volume": 52176.0}, {"date": "2004-08-05", "close": 0.11815102, "volume": 71519.0}, {"date": "2004-08-06", "close": 0.1363281, "volume": 11003.0}, {"date": "2004-08-11", "close": 0.11815102, "volume": 7240.0}, {"date": "2004-08-13", "close": 0.11360675, "volume": 102789.0}, {"date": "2004-08-18", "close": 0.10906248, "volume": 551244.0}, {"date": "2004-08-19", "close": 0.10906248, "volume": 330171.0}, {"date": "2004-08-23", "close": 0.09997394, "volume": 27507.0}, {"date": "2004-08-27", "close": 0.09997394, "volume": 11003.0}, {"date": "2004-08-30", "close": 0.10451821, "volume": 495044.0}, {"date": "2004-08-31", "close": 0.10451821, "volume": 110029.0}, {"date": "2004-09-02", "close": 0.10906248, "volume": 199152.0}, {"date": "2004-09-03", "close": 0.10906248, "volume": 181547.0}, {"date": "2004-09-06", "close": 0.10451821, "volume": 147438.0}, {"date": "2004-09-07", "close": 0.09997394, "volume": 55014.0}, {"date": "2004-09-08", "close": 0.10906248, "volume": 110029.0}, {"date": "2004-09-09", "close": 0.10451821, "volume": 66017.0}, {"date": "2004-09-13", "close": 0.10906248, "volume": 104527.0}, {"date": "2004-09-14", "close": 0.10451821, "volume": 184105.0}, {"date": "2004-09-15", "close": 0.10451821, "volume": 3251.0}, {"date": "2004-09-16", "close": 0.10906248, "volume": 18078.0}, {"date": "2004-09-17", "close": 0.10451821, "volume": 132034.0}, {"date": "2004-09-20", "close": 0.10906248, "volume": 9429.0}, {"date": "2004-09-21", "close": 0.11815102, "volume": 118281.0}, {"date": "2004-09-22", "close": 0.11815102, "volume": 279198.0}, {"date": "2004-09-23", "close": 0.11815102, "volume": 22006.0}, {"date": "2004-09-24", "close": 0.11815102, "volume": 66017.0}, {"date": "2004-09-27", "close": 0.11815102, "volume": 55014.0}, {"date": "2004-09-28", "close": 0.11815102, "volume": 66017.0}, {"date": "2004-09-29", "close": 0.11815102, "volume": 484764.0}, {"date": "2004-09-30", "close": 0.11815102, "volume": 14931.0}, {"date": "2004-10-01", "close": 0.1363281, "volume": 179380.0}, {"date": "2004-10-05", "close": 0.12723956, "volume": 163393.0}, {"date": "2004-10-06", "close": 0.14541664, "volume": 813079.0}, {"date": "2004-10-07", "close": 0.1363281, "volume": 401605.0}, {"date": "2004-10-08", "close": 0.15904945, "volume": 347036.0}, {"date": "2004-10-11", "close": 0.15450518, "volume": 435732.0}, {"date": "2004-10-12", "close": 0.15450518, "volume": 151289.0}, {"date": "2004-10-13", "close": 0.14541664, "volume": 217158.0}, {"date": "2004-10-14", "close": 0.14087237, "volume": 159542.0}, {"date": "2004-10-15", "close": 0.14087237, "volume": 26406.0}, {"date": "2004-10-18", "close": 0.14087237, "volume": 322934.0}, {"date": "2004-10-19", "close": 0.14087237, "volume": 23656.0}, {"date": "2004-10-20", "close": 0.14996091, "volume": 157341.0}, {"date": "2004-10-22", "close": 0.14541664, "volume": 214556.0}, {"date": "2004-10-25", "close": 0.14541664, "volume": 25817.0}, {"date": "2004-10-26", "close": 0.1363281, "volume": 188149.0}, {"date": "2004-10-27", "close": 0.14996091, "volume": 79221.0}, {"date": "2004-10-28", "close": 0.14996091, "volume": 63817.0}, {"date": "2004-10-29", "close": 0.14996091, "volume": 7152.0}, {"date": "2004-11-02", "close": 0.14541664, "volume": 102837.0}, {"date": "2004-11-03", "close": 0.14541664, "volume": 154040.0}, {"date": "2004-11-04", "close": 0.14541664, "volume": 11003.0}, {"date": "2004-11-05", "close": 0.14996091, "volume": 6877.0}, {"date": "2004-11-08", "close": 0.14541664, "volume": 53914.0}, {"date": "2004-11-10", "close": 0.1363281, "volume": 11003.0}, {"date": "2004-11-11", "close": 0.11360675, "volume": 33009.0}, {"date": "2004-11-16", "close": 0.14541664, "volume": 76470.0}, {"date": "2004-11-17", "close": 0.14541664, "volume": 188699.0}, {"date": "2004-11-18", "close": 0.1363281, "volume": 49513.0}, {"date": "2004-11-23", "close": 0.1363281, "volume": 49788.0}, {"date": "2004-11-25", "close": 0.1363281, "volume": 33009.0}, {"date": "2004-11-26", "close": 0.12723956, "volume": 82522.0}, {"date": "2004-11-30", "close": 0.11815102, "volume": 132950.0}, {"date": "2004-12-02", "close": 0.12723956, "volume": 40345.0}, {"date": "2004-12-03", "close": 0.12269529, "volume": 104527.0}, {"date": "2004-12-06", "close": 0.12723956, "volume": 11003.0}, {"date": "2004-12-08", "close": 0.11815102, "volume": 132475.0}, {"date": "2004-12-09", "close": 0.11815102, "volume": 25877.0}, {"date": "2004-12-13", "close": 0.11815102, "volume": 18135.0}, {"date": "2004-12-14", "close": 0.12723956, "volume": 20375.0}, {"date": "2004-12-16", "close": 0.11815102, "volume": 27507.0}, {"date": "2004-12-20", "close": 0.11360675, "volume": 55014.0}, {"date": "2004-12-21", "close": 0.11360675, "volume": 21330.0}, {"date": "2004-12-22", "close": 0.10906248, "volume": 16504.0}, {"date": "2004-12-23", "close": 0.10906248, "volume": 11003.0}, {"date": "2005-01-04", "close": 0.12269529, "volume": 49513.0}, {"date": "2005-01-06", "close": 0.10906248, "volume": 27507.0}, {"date": "2005-01-07", "close": 0.09997394, "volume": 4401.0}, {"date": "2005-01-10", "close": 0.0908854, "volume": 264793.0}, {"date": "2005-01-11", "close": 0.10906248, "volume": 344451.0}, {"date": "2005-01-12", "close": 0.09997394, "volume": 143037.0}, {"date": "2005-01-13", "close": 0.09997394, "volume": 82460.0}, {"date": "2005-01-14", "close": 0.09542967, "volume": 165105.0}, {"date": "2005-01-17", "close": 0.09997394, "volume": 55014.0}, {"date": "2005-01-18", "close": 0.10451821, "volume": 192550.0}, {"date": "2005-01-19", "close": 0.10451821, "volume": 192265.0}, {"date": "2005-01-21", "close": 0.11360675, "volume": 68899.0}, {"date": "2005-01-25", "close": 0.11815102, "volume": 165043.0}, {"date": "2005-01-28", "close": 0.10906248, "volume": 88023.0}, {"date": "2005-01-31", "close": 0.10906248, "volume": 19806.0}, {"date": "2005-02-01", "close": 0.09997394, "volume": 30856.0}, {"date": "2005-02-03", "close": 0.10451821, "volume": 38510.0}, {"date": "2005-02-04", "close": 0.10451821, "volume": 52814.0}, {"date": "2005-02-07", "close": 0.10906248, "volume": 165043.0}, {"date": "2005-02-08", "close": 0.10906248, "volume": 40345.0}, {"date": "2005-02-09", "close": 0.11360675, "volume": 41811.0}, {"date": "2005-02-10", "close": 0.10906248, "volume": 256724.0}, {"date": "2005-02-11", "close": 0.10906248, "volume": 55014.0}, {"date": "2005-02-15", "close": 0.10906248, "volume": 21648.0}, {"date": "2005-02-16", "close": 0.10451821, "volume": 18078.0}, {"date": "2005-02-17", "close": 0.10451821, "volume": 3851.0}, {"date": "2005-02-18", "close": 0.10451821, "volume": 33086.0}, {"date": "2005-02-22", "close": 0.10451821, "volume": 99026.0}, {"date": "2005-02-24", "close": 0.0908854, "volume": 220057.0}, {"date": "2005-02-25", "close": 0.09542967, "volume": 16504.0}, {"date": "2005-02-28", "close": 0.09542967, "volume": 148539.0}, {"date": "2005-03-02", "close": 0.09997394, "volume": 55014.0}, {"date": "2005-03-03", "close": 0.09542967, "volume": 176046.0}, {"date": "2005-03-04", "close": 0.09542967, "volume": 38510.0}, {"date": "2005-03-07", "close": 0.0908854, "volume": 58315.0}, {"date": "2005-03-08", "close": 0.0908854, "volume": 11003.0}, {"date": "2005-03-09", "close": 0.09542967, "volume": 55014.0}, {"date": "2005-03-10", "close": 0.09542967, "volume": 155140.0}, {"date": "2005-03-11", "close": 0.09542967, "volume": 161742.0}, {"date": "2005-03-15", "close": 0.09542967, "volume": 16504.0}, {"date": "2005-03-17", "close": 0.10906248, "volume": 142196.0}, {"date": "2005-03-18", "close": 0.0908854, "volume": 72619.0}, {"date": "2005-03-21", "close": 0.10906248, "volume": 77020.0}, {"date": "2005-03-22", "close": 0.10906248, "volume": 52154.0}, {"date": "2005-03-23", "close": 0.09997394, "volume": 118391.0}, {"date": "2005-03-24", "close": 0.10451821, "volume": 38510.0}, {"date": "2005-03-30", "close": 0.11815102, "volume": 985831.0}, {"date": "2005-03-31", "close": 0.10906248, "volume": 255267.0}, {"date": "2005-04-01", "close": 0.10906248, "volume": 242063.0}, {"date": "2005-04-04", "close": 0.09997394, "volume": 122158.0}, {"date": "2005-04-05", "close": 0.10451821, "volume": 89123.0}, {"date": "2005-04-06", "close": 0.10451821, "volume": 187049.0}, {"date": "2005-04-07", "close": 0.10451821, "volume": 211255.0}, {"date": "2005-04-08", "close": 0.10451821, "volume": 179347.0}, {"date": "2005-04-11", "close": 0.10451821, "volume": 178246.0}, {"date": "2005-04-12", "close": 0.10451821, "volume": 14304.0}, {"date": "2005-04-13", "close": 0.09997394, "volume": 22006.0}, {"date": "2005-04-14", "close": 0.10451821, "volume": 181152.0}, {"date": "2005-04-15", "close": 0.09542967, "volume": 875440.0}, {"date": "2005-04-18", "close": 0.087249984, "volume": 548033.0}, {"date": "2005-04-19", "close": 0.088158838, "volume": 11003.0}, {"date": "2005-04-20", "close": 0.09997394, "volume": 170544.0}, {"date": "2005-04-22", "close": 0.09542967, "volume": 159542.0}, {"date": "2005-04-26", "close": 0.09542967, "volume": 212170.0}, {"date": "2005-04-27", "close": 0.10451821, "volume": 145423.0}, {"date": "2005-04-28", "close": 0.10451821, "volume": 9168.0}, {"date": "2005-05-02", "close": 0.09997394, "volume": 119931.0}, {"date": "2005-05-03", "close": 0.09997394, "volume": 13963.0}, {"date": "2005-05-04", "close": 0.08634113, "volume": 66017.0}, {"date": "2005-05-05", "close": 0.087249984, "volume": 68218.0}, {"date": "2005-05-09", "close": 0.089067692, "volume": 9903.0}, {"date": "2005-05-12", "close": 0.0908854, "volume": 247565.0}, {"date": "2005-05-13", "close": 0.09542967, "volume": 5501.0}, {"date": "2005-05-16", "close": 0.09542967, "volume": 49513.0}, {"date": "2005-05-17", "close": 0.09542967, "volume": 60516.0}, {"date": "2005-05-18", "close": 0.09542967, "volume": 203553.0}, {"date": "2005-05-19", "close": 0.089976546, "volume": 38510.0}, {"date": "2005-05-20", "close": 0.09542967, "volume": 75920.0}, {"date": "2005-05-24", "close": 0.0908854, "volume": 165043.0}, {"date": "2005-05-25", "close": 0.09542967, "volume": 170544.0}, {"date": "2005-05-26", "close": 0.0908854, "volume": 303698.0}, {"date": "2005-05-27", "close": 0.09542967, "volume": 451118.0}, {"date": "2005-05-30", "close": 0.09997394, "volume": 330287.0}, {"date": "2005-05-31", "close": 0.09997394, "volume": 118831.0}, {"date": "2005-06-01", "close": 0.09997394, "volume": 183877.0}, {"date": "2005-06-02", "close": 0.10451821, "volume": 182629.0}, {"date": "2005-06-03", "close": 0.11360675, "volume": 391702.0}, {"date": "2005-06-06", "close": 0.11815102, "volume": 440885.0}, {"date": "2005-06-08", "close": 0.10906248, "volume": 242613.0}, {"date": "2005-06-09", "close": 0.10906248, "volume": 83072.0}, {"date": "2005-06-10", "close": 0.09997394, "volume": 667324.0}, {"date": "2005-06-14", "close": 0.10451821, "volume": 187250.0}, {"date": "2005-06-15", "close": 0.09997394, "volume": 44011.0}, {"date": "2005-06-16", "close": 0.10906248, "volume": 18705.0}, {"date": "2005-06-17", "close": 0.09542967, "volume": 190350.0}, {"date": "2005-06-20", "close": 0.09997394, "volume": 55014.0}, {"date": "2005-06-21", "close": 0.10451821, "volume": 169554.0}, {"date": "2005-06-22", "close": 0.09542967, "volume": 455629.0}, {"date": "2005-06-23", "close": 0.10906248, "volume": 220057.0}, {"date": "2005-06-27", "close": 0.09997394, "volume": 79221.0}, {"date": "2005-06-28", "close": 0.09542967, "volume": 269259.0}, {"date": "2005-06-29", "close": 0.09997394, "volume": 101538.0}, {"date": "2005-06-30", "close": 0.09997394, "volume": 1235512.0}, {"date": "2005-07-04", "close": 0.11360675, "volume": 569949.0}, {"date": "2005-07-05", "close": 0.11815102, "volume": 111789.0}, {"date": "2005-07-06", "close": 0.11815102, "volume": 99026.0}, {"date": "2005-07-07", "close": 0.11360675, "volume": 201463.0}, {"date": "2005-07-08", "close": 0.10906248, "volume": 110029.0}, {"date": "2005-07-11", "close": 0.10906248, "volume": 66017.0}, {"date": "2005-07-13", "close": 0.11815102, "volume": 42911.0}, {"date": "2005-07-18", "close": 0.10906248, "volume": 1100.0}, {"date": "2005-07-19", "close": 0.11815102, "volume": 681753.0}, {"date": "2005-07-20", "close": 0.13178383, "volume": 118831.0}, {"date": "2005-07-21", "close": 0.12723956, "volume": 253066.0}, {"date": "2005-07-22", "close": 0.12723956, "volume": 107278.0}, {"date": "2005-07-25", "close": 0.12723956, "volume": 88023.0}, {"date": "2005-07-26", "close": 0.12723956, "volume": 66017.0}, {"date": "2005-07-27", "close": 0.11815102, "volume": 154040.0}, {"date": "2005-07-28", "close": 0.11815102, "volume": 55014.0}, {"date": "2005-08-03", "close": 0.12269529, "volume": 20355.0}, {"date": "2005-08-04", "close": 0.12269529, "volume": 27507.0}, {"date": "2005-08-08", "close": 0.12269529, "volume": 165043.0}, {"date": "2005-08-09", "close": 0.12269529, "volume": 94746.0}, {"date": "2005-08-11", "close": 0.12269529, "volume": 165472.0}, {"date": "2005-08-12", "close": 0.12723956, "volume": 38510.0}, {"date": "2005-08-15", "close": 0.12269529, "volume": 38510.0}, {"date": "2005-08-16", "close": 0.1363281, "volume": 450879.0}, {"date": "2005-08-17", "close": 0.1363281, "volume": 328216.0}, {"date": "2005-08-18", "close": 0.12723956, "volume": 138636.0}, {"date": "2005-08-19", "close": 0.14087237, "volume": 1349962.0}, {"date": "2005-08-22", "close": 0.1363281, "volume": 63817.0}, {"date": "2005-08-23", "close": 0.13178383, "volume": 81091.0}, {"date": "2005-08-24", "close": 0.11815102, "volume": 354292.0}, {"date": "2005-08-25", "close": 0.11815102, "volume": 121032.0}, {"date": "2005-08-26", "close": 0.12269529, "volume": 42911.0}, {"date": "2005-08-29", "close": 0.11815102, "volume": 225798.0}, {"date": "2005-09-02", "close": 0.11815102, "volume": 220057.0}, {"date": "2005-09-05", "close": 0.11815102, "volume": 1397364.0}, {"date": "2005-09-06", "close": 0.12723956, "volume": 236562.0}, {"date": "2005-09-07", "close": 0.13178383, "volume": 287175.0}, {"date": "2005-09-08", "close": 0.13178383, "volume": 156791.0}, {"date": "2005-09-09", "close": 0.13178383, "volume": 117947.0}, {"date": "2005-09-12", "close": 0.13178383, "volume": 77570.0}, {"date": "2005-09-13", "close": 0.13178383, "volume": 129834.0}, {"date": "2005-09-14", "close": 0.1363281, "volume": 16504.0}, {"date": "2005-09-15", "close": 0.1363281, "volume": 459505.0}, {"date": "2005-09-16", "close": 0.1363281, "volume": 38375.0}, {"date": "2005-09-19", "close": 0.14087237, "volume": 187049.0}, {"date": "2005-09-20", "close": 0.14996091, "volume": 693349.0}, {"date": "2005-09-21", "close": 0.15904945, "volume": 544642.0}, {"date": "2005-09-22", "close": 0.17268226, "volume": 360644.0}, {"date": "2005-09-23", "close": 0.16813799, "volume": 83622.0}, {"date": "2005-09-26", "close": 0.17268226, "volume": 220057.0}, {"date": "2005-09-27", "close": 0.16359372, "volume": 141880.0}, {"date": "2005-09-28", "close": 0.16359372, "volume": 33009.0}, {"date": "2005-09-29", "close": 0.15450518, "volume": 214556.0}, {"date": "2005-09-30", "close": 0.15450518, "volume": 158018.0}, {"date": "2005-10-03", "close": 0.16359372, "volume": 319698.0}, {"date": "2005-10-04", "close": 0.16359372, "volume": 121089.0}, {"date": "2005-10-05", "close": 0.15904945, "volume": 137536.0}, {"date": "2005-10-06", "close": 0.15450518, "volume": 220672.0}, {"date": "2005-10-07", "close": 0.15450518, "volume": 55014.0}, {"date": "2005-10-10", "close": 0.14996091, "volume": 11003.0}, {"date": "2005-10-13", "close": 0.15904945, "volume": 61495.0}, {"date": "2005-10-14", "close": 0.15904945, "volume": 105077.0}, {"date": "2005-10-17", "close": 0.15450518, "volume": 10024.0}, {"date": "2005-10-18", "close": 0.15450518, "volume": 24635.0}, {"date": "2005-10-20", "close": 0.14541664, "volume": 38661.0}, {"date": "2005-10-21", "close": 0.15450518, "volume": 275072.0}, {"date": "2005-10-24", "close": 0.14541664, "volume": 177146.0}, {"date": "2005-10-25", "close": 0.14996091, "volume": 110029.0}, {"date": "2005-10-26", "close": 0.16359372, "volume": 165043.0}, {"date": "2005-10-28", "close": 0.15450518, "volume": 55014.0}, {"date": "2005-11-02", "close": 0.16359372, "volume": 29550.0}, {"date": "2005-11-07", "close": 0.15904945, "volume": 42911.0}, {"date": "2005-11-08", "close": 0.15450518, "volume": 162292.0}, {"date": "2005-11-10", "close": 0.14541664, "volume": 82522.0}, {"date": "2005-11-11", "close": 0.14996091, "volume": 11003.0}, {"date": "2005-11-22", "close": 0.14996091, "volume": 24037.0}, {"date": "2005-11-23", "close": 0.14996091, "volume": 17605.0}, {"date": "2005-11-25", "close": 0.15450518, "volume": 22006.0}, {"date": "2005-11-30", "close": 0.16359372, "volume": 99026.0}, {"date": "2005-12-01", "close": 0.16813799, "volume": 203553.0}, {"date": "2005-12-02", "close": 0.16813799, "volume": 66017.0}, {"date": "2005-12-05", "close": 0.16813799, "volume": 176046.0}, {"date": "2005-12-06", "close": 0.16359372, "volume": 11003.0}, {"date": "2005-12-07", "close": 0.17268226, "volume": 279473.0}, {"date": "2005-12-08", "close": 0.19994788, "volume": 507786.0}, {"date": "2005-12-09", "close": 0.19994788, "volume": 242063.0}, {"date": "2005-12-12", "close": 0.19085934, "volume": 117819.0}, {"date": "2005-12-13", "close": 0.19085934, "volume": 150968.0}, {"date": "2005-12-14", "close": 0.18631507, "volume": 22006.0}, {"date": "2005-12-15", "close": 0.1817708, "volume": 187305.0}, {"date": "2005-12-16", "close": 0.1817708, "volume": 34394.0}, {"date": "2005-12-19", "close": 0.1817708, "volume": 753.0}, {"date": "2005-12-23", "close": 0.1817708, "volume": 135142.0}, {"date": "2005-12-28", "close": 0.1817708, "volume": 82165.0}, {"date": "2005-12-29", "close": 0.18631507, "volume": 11003.0}, {"date": "2005-12-30", "close": 0.19085934, "volume": 44011.0}, {"date": "2006-01-03", "close": 0.19085934, "volume": 38510.0}, {"date": "2006-01-04", "close": 0.18631507, "volume": 22362.0}, {"date": "2006-01-05", "close": 0.19085934, "volume": 259890.0}, {"date": "2006-01-06", "close": 0.20903642, "volume": 162269.0}, {"date": "2006-01-09", "close": 0.19994788, "volume": 67668.0}, {"date": "2006-01-10", "close": 0.20449215, "volume": 165043.0}, {"date": "2006-01-12", "close": 0.19085934, "volume": 242063.0}, {"date": "2006-01-13", "close": 0.19540361, "volume": 300378.0}, {"date": "2006-01-16", "close": 0.19994788, "volume": 199152.0}, {"date": "2006-01-17", "close": 0.20903642, "volume": 220057.0}, {"date": "2006-01-18", "close": 0.21358069, "volume": 176046.0}, {"date": "2006-01-19", "close": 0.20903642, "volume": 22006.0}, {"date": "2006-01-20", "close": 0.19994788, "volume": 88023.0}, {"date": "2006-01-23", "close": 0.20449215, "volume": 33009.0}, {"date": "2006-01-24", "close": 0.20903642, "volume": 121252.0}, {"date": "2006-01-25", "close": 0.20449215, "volume": 330086.0}, {"date": "2006-01-27", "close": 0.19994788, "volume": 80687.0}, {"date": "2006-01-30", "close": 0.19085934, "volume": 302579.0}, {"date": "2006-01-31", "close": 0.19085934, "volume": 66017.0}, {"date": "2006-02-01", "close": 0.19994788, "volume": 121032.0}, {"date": "2006-02-02", "close": 0.19085934, "volume": 1907127.0}, {"date": "2006-02-03", "close": 0.19085934, "volume": 187049.0}, {"date": "2006-02-06", "close": 0.21812496, "volume": 222992.0}, {"date": "2006-02-07", "close": 0.21812496, "volume": 55840.0}, {"date": "2006-02-08", "close": 0.20449215, "volume": 123287.0}, {"date": "2006-02-09", "close": 0.21812496, "volume": 168124.0}, {"date": "2006-02-10", "close": 0.21812496, "volume": 54453.0}, {"date": "2006-02-13", "close": 0.20903642, "volume": 121032.0}, {"date": "2006-02-14", "close": 0.20903642, "volume": 13974.0}, {"date": "2006-02-15", "close": 0.20903642, "volume": 21236.0}, {"date": "2006-02-16", "close": 0.20449215, "volume": 233572.0}, {"date": "2006-02-17", "close": 0.20449215, "volume": 20264.0}, {"date": "2006-02-21", "close": 0.20903642, "volume": 154040.0}, {"date": "2006-02-22", "close": 0.19994788, "volume": 42361.0}, {"date": "2006-02-27", "close": 0.19085934, "volume": 360894.0}, {"date": "2006-02-28", "close": 0.19085934, "volume": 14854.0}, {"date": "2006-03-03", "close": 0.1817708, "volume": 57765.0}, {"date": "2006-03-06", "close": 0.19085934, "volume": 58611.0}, {"date": "2006-03-07", "close": 0.21358069, "volume": 385100.0}, {"date": "2006-03-08", "close": 0.20903642, "volume": 110029.0}, {"date": "2006-03-09", "close": 0.19994788, "volume": 413550.0}, {"date": "2006-03-10", "close": 0.19994788, "volume": 561.0}, {"date": "2006-03-13", "close": 0.20449215, "volume": 64587.0}, {"date": "2006-03-14", "close": 0.19994788, "volume": 135714.0}, {"date": "2006-03-15", "close": 0.20903642, "volume": 54941.0}, {"date": "2006-03-16", "close": 0.20903642, "volume": 148539.0}, {"date": "2006-03-17", "close": 0.21358069, "volume": 55564.0}, {"date": "2006-03-20", "close": 0.20903642, "volume": 460599.0}, {"date": "2006-03-21", "close": 0.20903642, "volume": 1522.0}, {"date": "2006-03-22", "close": 0.21358069, "volume": 30808.0}, {"date": "2006-03-23", "close": 0.21358069, "volume": 770.0}, {"date": "2006-03-24", "close": 0.23630204, "volume": 239936.0}, {"date": "2006-03-27", "close": 0.24084631, "volume": 180912.0}, {"date": "2006-03-28", "close": 0.25447912, "volume": 309731.0}, {"date": "2006-03-29", "close": 0.2726562, "volume": 377398.0}, {"date": "2006-03-30", "close": 0.28174474, "volume": 265719.0}, {"date": "2006-03-31", "close": 0.29537755, "volume": 197281.0}, {"date": "2006-04-03", "close": 0.29992182, "volume": 251451.0}, {"date": "2006-04-04", "close": 0.30901036, "volume": 134785.0}, {"date": "2006-04-05", "close": 0.34082025, "volume": 157684.0}, {"date": "2006-04-06", "close": 0.2726562, "volume": 408206.0}, {"date": "2006-04-07", "close": 0.29083328, "volume": 88023.0}, {"date": "2006-04-10", "close": 0.29083328, "volume": 75893.0}, {"date": "2006-04-11", "close": 0.28628901, "volume": 7702.0}, {"date": "2006-04-12", "close": 0.2726562, "volume": 121608.0}, {"date": "2006-04-13", "close": 0.30901036, "volume": 365812.0}, {"date": "2006-04-18", "close": 0.30901036, "volume": 883358.0}, {"date": "2006-04-19", "close": 0.28628901, "volume": 148539.0}, {"date": "2006-04-24", "close": 0.29083328, "volume": 246936.0}, {"date": "2006-04-26", "close": 0.28174474, "volume": 328219.0}, {"date": "2006-04-27", "close": 0.28628901, "volume": 1123943.0}, {"date": "2006-04-28", "close": 0.30446609, "volume": 34659.0}, {"date": "2006-05-01", "close": 0.29083328, "volume": 110029.0}, {"date": "2006-05-02", "close": 0.29083328, "volume": 29488.0}, {"date": "2006-05-03", "close": 0.29537755, "volume": 16207.0}, {"date": "2006-05-05", "close": 0.28628901, "volume": 40458.0}, {"date": "2006-05-08", "close": 0.29083328, "volume": 91324.0}, {"date": "2006-05-09", "close": 0.29083328, "volume": 242063.0}, {"date": "2006-05-10", "close": 0.3180989, "volume": 177860.0}, {"date": "2006-05-11", "close": 0.32718744, "volume": 7381641.0}, {"date": "2006-05-12", "close": 0.39080722, "volume": 1186164.0}, {"date": "2006-05-15", "close": 0.37263014, "volume": 160642.0}, {"date": "2006-05-16", "close": 0.33173171, "volume": 403255.0}, {"date": "2006-05-17", "close": 0.34536452, "volume": 65797.0}, {"date": "2006-05-18", "close": 0.3180989, "volume": 63455.0}, {"date": "2006-05-19", "close": 0.30901036, "volume": 122957.0}, {"date": "2006-05-22", "close": 0.28174474, "volume": 585033.0}, {"date": "2006-05-23", "close": 0.29992182, "volume": 118018.0}, {"date": "2006-05-24", "close": 0.3180989, "volume": 45969.0}, {"date": "2006-05-25", "close": 0.32264317, "volume": 227124.0}, {"date": "2006-05-26", "close": 0.32264317, "volume": 1410927.0}, {"date": "2006-05-29", "close": 0.32718744, "volume": 32570.0}, {"date": "2006-05-30", "close": 0.32718744, "volume": 252575.0}, {"date": "2006-05-31", "close": 0.31355463, "volume": 451118.0}, {"date": "2006-06-01", "close": 0.29992182, "volume": 1360269.0}, {"date": "2006-06-02", "close": 0.33173171, "volume": 152940.0}, {"date": "2006-06-05", "close": 0.33173171, "volume": 34109.0}, {"date": "2006-06-06", "close": 0.29992182, "volume": 165043.0}, {"date": "2006-06-07", "close": 0.29992182, "volume": 93524.0}, {"date": "2006-06-08", "close": 0.32264317, "volume": 110029.0}, {"date": "2006-06-09", "close": 0.3180989, "volume": 275072.0}, {"date": "2006-06-13", "close": 0.29537755, "volume": 112339.0}, {"date": "2006-06-14", "close": 0.29537755, "volume": 128293.0}, {"date": "2006-06-15", "close": 0.29992182, "volume": 18045.0}, {"date": "2006-06-20", "close": 0.29083328, "volume": 26627.0}, {"date": "2006-06-21", "close": 0.29992182, "volume": 31908.0}, {"date": "2006-06-22", "close": 0.30901036, "volume": 48413.0}, {"date": "2006-06-23", "close": 0.29083328, "volume": 39170.0}, {"date": "2006-06-26", "close": 0.29537755, "volume": 77020.0}, {"date": "2006-06-27", "close": 0.29992182, "volume": 38510.0}, {"date": "2006-06-28", "close": 0.29992182, "volume": 63602.0}, {"date": "2006-06-29", "close": 0.29537755, "volume": 88017.0}, {"date": "2006-07-03", "close": 0.29537755, "volume": 44011.0}, {"date": "2006-07-04", "close": 0.29537755, "volume": 88023.0}, {"date": "2006-07-05", "close": 0.29992182, "volume": 187049.0}, {"date": "2006-07-06", "close": 0.29537755, "volume": 148671.0}, {"date": "2006-07-07", "close": 0.3180989, "volume": 96825.0}, {"date": "2006-07-10", "close": 0.30446609, "volume": 22006.0}, {"date": "2006-07-11", "close": 0.29992182, "volume": 80101.0}, {"date": "2006-07-12", "close": 0.30446609, "volume": 148924.0}, {"date": "2006-07-13", "close": 0.29083328, "volume": 110029.0}, {"date": "2006-07-14", "close": 0.29537755, "volume": 164658.0}, {"date": "2006-07-17", "close": 0.29992182, "volume": 232545.0}, {"date": "2006-07-18", "close": 0.28174474, "volume": 50614.0}, {"date": "2006-07-19", "close": 0.29537755, "volume": 103135.0}, {"date": "2006-07-20", "close": 0.29083328, "volume": 76762.0}, {"date": "2006-07-21", "close": 0.28628901, "volume": 131594.0}, {"date": "2006-07-24", "close": 0.26811193, "volume": 113610.0}, {"date": "2006-07-25", "close": 0.24539058, "volume": 22006.0}, {"date": "2006-07-26", "close": 0.25447912, "volume": 79770.0}, {"date": "2006-07-27", "close": 0.24993485, "volume": 98477.0}, {"date": "2006-07-28", "close": 0.24539058, "volume": 71519.0}, {"date": "2006-08-01", "close": 0.24084631, "volume": 63266.0}, {"date": "2006-08-02", "close": 0.24539058, "volume": 78671.0}, {"date": "2006-08-03", "close": 0.33173171, "volume": 70308.0}, {"date": "2006-08-07", "close": 0.29083328, "volume": 100126.0}, {"date": "2006-08-08", "close": 0.26356766, "volume": 86923.0}, {"date": "2006-08-09", "close": 0.29083328, "volume": 11003.0}, {"date": "2006-08-14", "close": 0.2726562, "volume": 47312.0}, {"date": "2006-08-16", "close": 0.26356766, "volume": 39502.0}, {"date": "2006-08-17", "close": 0.25447912, "volume": 125451.0}, {"date": "2006-08-18", "close": 0.25902339, "volume": 17605.0}, {"date": "2006-08-21", "close": 0.24993485, "volume": 33009.0}, {"date": "2006-08-22", "close": 0.25902339, "volume": 58851.0}, {"date": "2006-08-23", "close": 0.28174474, "volume": 159281.0}, {"date": "2006-08-24", "close": 0.27720047, "volume": 30258.0}, {"date": "2006-08-25", "close": 0.30901036, "volume": 153812.0}, {"date": "2006-08-28", "close": 0.30901036, "volume": 70968.0}, {"date": "2006-08-29", "close": 0.30446609, "volume": 211805.0}, {"date": "2006-08-30", "close": 0.29537755, "volume": 307761.0}, {"date": "2006-08-31", "close": 0.29537755, "volume": 55014.0}, {"date": "2006-09-04", "close": 0.29992182, "volume": 75920.0}, {"date": "2006-09-05", "close": 0.29537755, "volume": 110909.0}, {"date": "2006-09-06", "close": 0.27720047, "volume": 569288.0}, {"date": "2006-09-07", "close": 0.25447912, "volume": 172195.0}, {"date": "2006-09-11", "close": 0.26356766, "volume": 2148.0}, {"date": "2006-09-13", "close": 0.23175777, "volume": 88892.0}, {"date": "2006-09-14", "close": 0.23175777, "volume": 35759.0}, {"date": "2006-09-18", "close": 0.23630204, "volume": 18716.0}, {"date": "2006-09-20", "close": 0.23175777, "volume": 297077.0}, {"date": "2006-09-22", "close": 0.24084631, "volume": 3904.0}, {"date": "2006-09-25", "close": 0.2272135, "volume": 142984.0}, {"date": "2006-09-26", "close": 0.21812496, "volume": 60516.0}, {"date": "2006-09-28", "close": 0.20903642, "volume": 3301.0}, {"date": "2006-09-29", "close": 0.2272135, "volume": 4071.0}, {"date": "2006-10-02", "close": 0.21358069, "volume": 105958.0}, {"date": "2006-10-03", "close": 0.21812496, "volume": 25772.0}, {"date": "2006-10-04", "close": 0.2272135, "volume": 18070.0}, {"date": "2006-10-05", "close": 0.23175777, "volume": 5501.0}, {"date": "2006-10-06", "close": 0.29083328, "volume": 313582.0}, {"date": "2006-10-09", "close": 0.28174474, "volume": 193650.0}, {"date": "2006-10-10", "close": 0.25447912, "volume": 26407.0}, {"date": "2006-10-11", "close": 0.24993485, "volume": 22006.0}, {"date": "2006-10-13", "close": 0.25902339, "volume": 15869.0}, {"date": "2006-10-16", "close": 0.28174474, "volume": 168897.0}, {"date": "2006-10-17", "close": 0.28174474, "volume": 36130.0}, {"date": "2006-10-18", "close": 0.2726562, "volume": 110029.0}, {"date": "2006-10-19", "close": 0.26356766, "volume": 16504.0}, {"date": "2006-10-20", "close": 0.2726562, "volume": 49513.0}, {"date": "2006-10-23", "close": 0.26356766, "volume": 27507.0}, {"date": "2006-10-24", "close": 0.25447912, "volume": 17605.0}, {"date": "2006-10-25", "close": 0.2726562, "volume": 36309.0}, {"date": "2006-10-26", "close": 0.25447912, "volume": 55014.0}, {"date": "2006-10-27", "close": 0.24539058, "volume": 66695.0}, {"date": "2006-10-30", "close": 0.2726562, "volume": 86923.0}, {"date": "2006-10-31", "close": 0.26356766, "volume": 172517.0}, {"date": "2006-11-01", "close": 0.26356766, "volume": 3529.0}, {"date": "2006-11-02", "close": 0.26356766, "volume": 121032.0}, {"date": "2006-11-03", "close": 0.26356766, "volume": 55014.0}, {"date": "2006-11-06", "close": 0.2726562, "volume": 250913.0}, {"date": "2006-11-07", "close": 0.3180989, "volume": 704953.0}, {"date": "2006-11-08", "close": 0.3180989, "volume": 283643.0}, {"date": "2006-11-09", "close": 0.30901036, "volume": 238762.0}, {"date": "2006-11-10", "close": 0.28174474, "volume": 342838.0}, {"date": "2006-11-13", "close": 0.28628901, "volume": 3776.0}, {"date": "2006-11-14", "close": 0.29992182, "volume": 231060.0}, {"date": "2006-11-15", "close": 0.29992182, "volume": 71921.0}, {"date": "2006-11-16", "close": 0.29992182, "volume": 86873.0}, {"date": "2006-11-17", "close": 0.26356766, "volume": 79331.0}, {"date": "2006-11-20", "close": 0.25902339, "volume": 33009.0}, {"date": "2006-11-21", "close": 0.25902339, "volume": 71519.0}, {"date": "2006-11-22", "close": 0.25447912, "volume": 4951.0}, {"date": "2006-11-27", "close": 0.2272135, "volume": 115530.0}, {"date": "2006-11-28", "close": 0.2272135, "volume": 277932.0}, {"date": "2006-11-29", "close": 0.22266923, "volume": 154040.0}, {"date": "2006-11-30", "close": 0.24084631, "volume": 46212.0}, {"date": "2006-12-01", "close": 0.23175777, "volume": 31908.0}, {"date": "2006-12-04", "close": 0.23630204, "volume": 11003.0}, {"date": "2006-12-06", "close": 0.25447912, "volume": 67990.0}, {"date": "2006-12-07", "close": 0.26356766, "volume": 30808.0}, {"date": "2006-12-08", "close": 0.26811193, "volume": 52264.0}, {"date": "2006-12-11", "close": 0.26811193, "volume": 81988.0}, {"date": "2006-12-13", "close": 0.26811193, "volume": 22006.0}, {"date": "2006-12-19", "close": 0.25902339, "volume": 10453.0}, {"date": "2006-12-20", "close": 0.24539058, "volume": 55014.0}, {"date": "2006-12-22", "close": 0.25447912, "volume": 11003.0}, {"date": "2006-12-27", "close": 0.25902339, "volume": 111679.0}, {"date": "2006-12-28", "close": 0.29537755, "volume": 589667.0}, {"date": "2006-12-29", "close": 0.29537755, "volume": 537501.0}, {"date": "2007-01-02", "close": 0.34536452, "volume": 966969.0}, {"date": "2007-01-03", "close": 0.33173171, "volume": 217562.0}, {"date": "2007-01-04", "close": 0.33627598, "volume": 424508.0}, {"date": "2007-01-05", "close": 0.33627598, "volume": 163899.0}, {"date": "2007-01-08", "close": 0.29992182, "volume": 127457.0}, {"date": "2007-01-09", "close": 0.29992182, "volume": 371767.0}, {"date": "2007-01-10", "close": 0.29083328, "volume": 493798.0}, {"date": "2007-01-11", "close": 0.29537755, "volume": 255267.0}, {"date": "2007-01-12", "close": 0.30901036, "volume": 240270.0}, {"date": "2007-01-15", "close": 0.28174474, "volume": 121032.0}, {"date": "2007-01-16", "close": 0.33627598, "volume": 638166.0}, {"date": "2007-01-17", "close": 0.3180989, "volume": 539193.0}, {"date": "2007-01-18", "close": 0.34536452, "volume": 347025.0}, {"date": "2007-01-19", "close": 0.33627598, "volume": 331406.0}, {"date": "2007-01-22", "close": 0.34536452, "volume": 332923.0}, {"date": "2007-01-23", "close": 0.33627598, "volume": 343405.0}, {"date": "2007-01-24", "close": 0.33627598, "volume": 441432.0}, {"date": "2007-01-25", "close": 0.33173171, "volume": 481364.0}, {"date": "2007-01-29", "close": 0.32718744, "volume": 161407.0}, {"date": "2007-01-30", "close": 0.3180989, "volume": 322745.0}, {"date": "2007-01-31", "close": 0.31355463, "volume": 192550.0}, {"date": "2007-02-01", "close": 0.32718744, "volume": 99631.0}, {"date": "2007-02-02", "close": 0.32264317, "volume": 127385.0}, {"date": "2007-02-05", "close": 0.3180989, "volume": 74599.0}, {"date": "2007-02-06", "close": 0.29083328, "volume": 391434.0}, {"date": "2007-02-07", "close": 0.30901036, "volume": 61836.0}, {"date": "2007-02-08", "close": 0.3180989, "volume": 168399.0}, {"date": "2007-02-09", "close": 0.29992182, "volume": 78120.0}, {"date": "2007-02-12", "close": 0.28628901, "volume": 126533.0}, {"date": "2007-02-13", "close": 0.29992182, "volume": 119931.0}, {"date": "2007-02-14", "close": 0.29992182, "volume": 240111.0}, {"date": "2007-02-15", "close": 0.30446609, "volume": 138316.0}, {"date": "2007-02-16", "close": 0.30446609, "volume": 66017.0}, {"date": "2007-02-19", "close": 0.3180989, "volume": 268756.0}, {"date": "2007-02-20", "close": 0.31355463, "volume": 374648.0}, {"date": "2007-02-21", "close": 0.29992182, "volume": 99026.0}, {"date": "2007-02-22", "close": 0.30446609, "volume": 35989.0}, {"date": "2007-02-23", "close": 0.29537755, "volume": 38488.0}, {"date": "2007-02-26", "close": 0.29083328, "volume": 175276.0}, {"date": "2007-02-27", "close": 0.28628901, "volume": 161741.0}, {"date": "2007-02-28", "close": 0.26811193, "volume": 409269.0}, {"date": "2007-03-01", "close": 0.26356766, "volume": 33009.0}, {"date": "2007-03-02", "close": 0.26356766, "volume": 99026.0}, {"date": "2007-03-05", "close": 0.24993485, "volume": 33009.0}, {"date": "2007-03-06", "close": 0.2272135, "volume": 390640.0}, {"date": "2007-03-07", "close": 0.25902339, "volume": 266397.0}, {"date": "2007-03-08", "close": 0.25447912, "volume": 154750.0}, {"date": "2007-03-09", "close": 0.26811193, "volume": 445835.0}, {"date": "2007-03-12", "close": 0.2726562, "volume": 75920.0}, {"date": "2007-03-13", "close": 0.24539058, "volume": 295096.0}, {"date": "2007-03-14", "close": 0.24539058, "volume": 432412.0}, {"date": "2007-03-15", "close": 0.24539058, "volume": 72619.0}, {"date": "2007-03-16", "close": 0.25447912, "volume": 236671.0}, {"date": "2007-03-19", "close": 0.23175777, "volume": 507232.0}, {"date": "2007-03-20", "close": 0.23175777, "volume": 290256.0}, {"date": "2007-03-21", "close": 0.24539058, "volume": 401385.0}, {"date": "2007-03-22", "close": 0.24539058, "volume": 123232.0}, {"date": "2007-03-26", "close": 0.23175777, "volume": 61858.0}, {"date": "2007-03-27", "close": 0.23175777, "volume": 192550.0}, {"date": "2007-03-28", "close": 0.2272135, "volume": 199087.0}, {"date": "2007-03-29", "close": 0.2272135, "volume": 277100.0}, {"date": "2007-03-30", "close": 0.20903642, "volume": 438619.0}, {"date": "2007-04-02", "close": 0.22266923, "volume": 194045.0}, {"date": "2007-04-03", "close": 0.22266923, "volume": 247565.0}, {"date": "2007-04-04", "close": 0.23175777, "volume": 508391.0}, {"date": "2007-04-05", "close": 0.21358069, "volume": 380057.0}, {"date": "2007-04-10", "close": 0.23630204, "volume": 759198.0}, {"date": "2007-04-11", "close": 0.24539058, "volume": 549112.0}, {"date": "2007-04-12", "close": 0.23630204, "volume": 916099.0}, {"date": "2007-04-13", "close": 0.24993485, "volume": 482029.0}, {"date": "2007-04-16", "close": 0.26811193, "volume": 664821.0}, {"date": "2007-04-17", "close": 0.26811193, "volume": 406776.0}, {"date": "2007-04-18", "close": 0.26811193, "volume": 61152.0}, {"date": "2007-04-19", "close": 0.24539058, "volume": 600606.0}, {"date": "2007-04-20", "close": 0.24993485, "volume": 141387.0}, {"date": "2007-04-23", "close": 0.24539058, "volume": 152942.0}, {"date": "2007-04-24", "close": 0.2272135, "volume": 258826.0}, {"date": "2007-04-26", "close": 0.2272135, "volume": 186861.0}, {"date": "2007-04-27", "close": 0.24084631, "volume": 345160.0}, {"date": "2007-04-30", "close": 0.24084631, "volume": 113492.0}, {"date": "2007-05-01", "close": 0.22266923, "volume": 52814.0}, {"date": "2007-05-02", "close": 0.23175777, "volume": 137536.0}, {"date": "2007-05-03", "close": 0.23175777, "volume": 175078.0}, {"date": "2007-05-04", "close": 0.23175777, "volume": 17284.0}, {"date": "2007-05-07", "close": 0.2272135, "volume": 58150.0}, {"date": "2007-05-08", "close": 0.22266923, "volume": 191450.0}, {"date": "2007-05-09", "close": 0.2272135, "volume": 184463.0}, {"date": "2007-05-10", "close": 0.24084631, "volume": 724464.0}, {"date": "2007-05-11", "close": 0.23630204, "volume": 224458.0}, {"date": "2007-05-14", "close": 0.25447912, "volume": 227089.0}, {"date": "2007-05-15", "close": 0.26811193, "volume": 188186.0}, {"date": "2007-05-16", "close": 0.28174474, "volume": 659658.0}, {"date": "2007-05-17", "close": 0.28174474, "volume": 342376.0}, {"date": "2007-05-18", "close": 0.29083328, "volume": 181018.0}, {"date": "2007-05-21", "close": 0.29083328, "volume": 46139.0}, {"date": "2007-05-22", "close": 0.28174474, "volume": 69788.0}, {"date": "2007-05-23", "close": 0.28174474, "volume": 95505.0}, {"date": "2007-05-24", "close": 0.2726562, "volume": 127632.0}, {"date": "2007-05-25", "close": 0.27720047, "volume": 108708.0}, {"date": "2007-05-28", "close": 0.27720047, "volume": 60406.0}, {"date": "2007-05-29", "close": 0.26811193, "volume": 285634.0}, {"date": "2007-05-30", "close": 0.26356766, "volume": 124002.0}, {"date": "2007-05-31", "close": 0.24539058, "volume": 88023.0}, {"date": "2007-06-01", "close": 0.25447912, "volume": 102327.0}, {"date": "2007-06-04", "close": 0.24539058, "volume": 143037.0}, {"date": "2007-06-05", "close": 0.24084631, "volume": 77779.0}, {"date": "2007-06-06", "close": 0.25447912, "volume": 179897.0}, {"date": "2007-06-07", "close": 0.24539058, "volume": 160873.0}, {"date": "2007-06-08", "close": 0.24539058, "volume": 242316.0}, {"date": "2007-06-12", "close": 0.24539058, "volume": 240930.0}, {"date": "2007-06-13", "close": 0.24539058, "volume": 197964.0}, {"date": "2007-06-14", "close": 0.2272135, "volume": 457719.0}, {"date": "2007-06-15", "close": 0.23630204, "volume": 85822.0}, {"date": "2007-06-18", "close": 0.2272135, "volume": 135115.0}, {"date": "2007-06-19", "close": 0.2272135, "volume": 175287.0}, {"date": "2007-06-20", "close": 0.21812496, "volume": 82522.0}, {"date": "2007-06-21", "close": 0.20903642, "volume": 316224.0}, {"date": "2007-06-22", "close": 0.2272135, "volume": 102954.0}, {"date": "2007-06-25", "close": 0.23175777, "volume": 113546.0}, {"date": "2007-06-26", "close": 0.21812496, "volume": 199939.0}, {"date": "2007-06-27", "close": 0.21812496, "volume": 368948.0}, {"date": "2007-06-28", "close": 0.2272135, "volume": 654120.0}, {"date": "2007-06-29", "close": 0.2272135, "volume": 554765.0}, {"date": "2007-07-02", "close": 0.26356766, "volume": 521103.0}, {"date": "2007-07-03", "close": 0.25447912, "volume": 347184.0}, {"date": "2007-07-04", "close": 0.24539058, "volume": 212103.0}, {"date": "2007-07-05", "close": 0.24993485, "volume": 13423.0}, {"date": "2007-07-06", "close": 0.24539058, "volume": 164179.0}, {"date": "2007-07-09", "close": 0.24084631, "volume": 59415.0}, {"date": "2007-07-10", "close": 0.2272135, "volume": 355952.0}, {"date": "2007-07-11", "close": 0.23175777, "volume": 44011.0}, {"date": "2007-07-12", "close": 0.23630204, "volume": 22006.0}, {"date": "2007-07-13", "close": 0.25447912, "volume": 877083.0}, {"date": "2007-07-16", "close": 0.26811193, "volume": 302029.0}, {"date": "2007-07-17", "close": 0.28174474, "volume": 633422.0}, {"date": "2007-07-18", "close": 0.2726562, "volume": 318317.0}, {"date": "2007-07-19", "close": 0.27720047, "volume": 121796.0}, {"date": "2007-07-20", "close": 0.29992182, "volume": 202178.0}, {"date": "2007-07-23", "close": 0.28174474, "volume": 264069.0}, {"date": "2007-07-24", "close": 0.27720047, "volume": 221113.0}, {"date": "2007-07-25", "close": 0.26356766, "volume": 322897.0}, {"date": "2007-07-26", "close": 0.25447912, "volume": 49474.0}, {"date": "2007-07-27", "close": 0.23175777, "volume": 303569.0}, {"date": "2007-07-30", "close": 0.2272135, "volume": 798904.0}, {"date": "2007-07-31", "close": 0.24993485, "volume": 352423.0}, {"date": "2007-08-01", "close": 0.24539058, "volume": 348791.0}, {"date": "2007-08-02", "close": 0.25447912, "volume": 80761.0}, {"date": "2007-08-03", "close": 0.23630204, "volume": 107623.0}, {"date": "2007-08-06", "close": 0.21812496, "volume": 531576.0}, {"date": "2007-08-07", "close": 0.23630204, "volume": 29158.0}, {"date": "2007-08-08", "close": 0.2272135, "volume": 192550.0}, {"date": "2007-08-09", "close": 0.23630204, "volume": 61231.0}, {"date": "2007-08-10", "close": 0.21812496, "volume": 152060.0}, {"date": "2007-08-13", "close": 0.21358069, "volume": 139736.0}, {"date": "2007-08-14", "close": 0.21358069, "volume": 175699.0}, {"date": "2007-08-15", "close": 0.19994788, "volume": 91324.0}, {"date": "2007-08-16", "close": 0.19994788, "volume": 108268.0}, {"date": "2007-08-17", "close": 0.1817708, "volume": 42471.0}, {"date": "2007-08-20", "close": 0.19994788, "volume": 206854.0}, {"date": "2007-08-21", "close": 0.19085934, "volume": 121032.0}, {"date": "2007-08-22", "close": 0.19994788, "volume": 199295.0}, {"date": "2007-08-23", "close": 0.19085934, "volume": 13203.0}, {"date": "2007-08-24", "close": 0.19085934, "volume": 200237.0}, {"date": "2007-08-27", "close": 0.21358069, "volume": 139934.0}, {"date": "2007-08-29", "close": 0.19085934, "volume": 165043.0}, {"date": "2007-08-30", "close": 0.21812496, "volume": 143037.0}, {"date": "2007-09-03", "close": 0.19994788, "volume": 55014.0}, {"date": "2007-09-04", "close": 0.19540361, "volume": 214556.0}, {"date": "2007-09-05", "close": 0.19540361, "volume": 11003.0}, {"date": "2007-09-06", "close": 0.19540361, "volume": 165043.0}, {"date": "2007-09-07", "close": 0.20449215, "volume": 108928.0}, {"date": "2007-09-10", "close": 0.1817708, "volume": 333861.0}, {"date": "2007-09-11", "close": 0.18631507, "volume": 16504.0}, {"date": "2007-09-12", "close": 0.17722653, "volume": 64917.0}, {"date": "2007-09-13", "close": 0.1817708, "volume": 38510.0}, {"date": "2007-09-14", "close": 0.17268226, "volume": 27715.0}, {"date": "2007-09-17", "close": 0.16813799, "volume": 62166.0}, {"date": "2007-09-18", "close": 0.16359372, "volume": 76812.0}, {"date": "2007-09-19", "close": 0.16359372, "volume": 176046.0}, {"date": "2007-09-21", "close": 0.16359372, "volume": 49513.0}, {"date": "2007-09-24", "close": 0.16359372, "volume": 135665.0}, {"date": "2007-09-26", "close": 0.15904945, "volume": 176046.0}, {"date": "2007-09-27", "close": 0.14996091, "volume": 240743.0}, {"date": "2007-09-28", "close": 0.14541664, "volume": 317251.0}, {"date": "2007-10-01", "close": 0.1363281, "volume": 37850.0}, {"date": "2007-10-02", "close": 0.14541664, "volume": 284314.0}, {"date": "2007-10-03", "close": 0.16359372, "volume": 170637.0}, {"date": "2007-10-04", "close": 0.14996091, "volume": 205934.0}, {"date": "2007-10-05", "close": 0.16813799, "volume": 23104.0}, {"date": "2007-10-08", "close": 0.16359372, "volume": 59305.0}, {"date": "2007-10-09", "close": 0.16813799, "volume": 88023.0}, {"date": "2007-10-10", "close": 0.17268226, "volume": 120949.0}, {"date": "2007-10-11", "close": 0.15904945, "volume": 91049.0}, {"date": "2007-10-15", "close": 0.16359372, "volume": 453074.0}, {"date": "2007-10-16", "close": 0.14996091, "volume": 110029.0}, {"date": "2007-10-17", "close": 0.14996091, "volume": 146086.0}, {"date": "2007-10-19", "close": 0.15450518, "volume": 55014.0}, {"date": "2007-10-22", "close": 0.14541664, "volume": 238102.0}, {"date": "2007-10-23", "close": 0.15450518, "volume": 70968.0}, {"date": "2007-10-24", "close": 0.14087237, "volume": 22006.0}, {"date": "2007-10-25", "close": 0.17722653, "volume": 79221.0}, {"date": "2007-10-26", "close": 0.19085934, "volume": 446386.0}, {"date": "2007-10-29", "close": 0.1817708, "volume": 26407.0}, {"date": "2007-10-30", "close": 0.15450518, "volume": 172745.0}, {"date": "2007-10-31", "close": 0.14996091, "volume": 96825.0}, {"date": "2007-11-01", "close": 0.15450518, "volume": 28373.0}, {"date": "2007-11-02", "close": 0.15450518, "volume": 33229.0}, {"date": "2007-11-05", "close": 0.14996091, "volume": 55014.0}, {"date": "2007-11-07", "close": 0.1363281, "volume": 443725.0}, {"date": "2007-11-08", "close": 0.14541664, "volume": 34659.0}, {"date": "2007-11-09", "close": 0.15904945, "volume": 87368.0}, {"date": "2007-11-12", "close": 0.14996091, "volume": 67827.0}, {"date": "2007-11-13", "close": 0.14996091, "volume": 24730.0}, {"date": "2007-11-14", "close": 0.14996091, "volume": 120508.0}, {"date": "2007-11-15", "close": 0.14996091, "volume": 165043.0}, {"date": "2007-11-16", "close": 0.15450518, "volume": 68218.0}, {"date": "2007-11-19", "close": 0.14996091, "volume": 137859.0}, {"date": "2007-11-20", "close": 0.14996091, "volume": 250024.0}, {"date": "2007-11-21", "close": 0.14996091, "volume": 145788.0}, {"date": "2007-11-22", "close": 0.14996091, "volume": 18599.0}, {"date": "2007-11-23", "close": 0.14996091, "volume": 5777.0}, {"date": "2007-11-26", "close": 0.14541664, "volume": 1299439.0}, {"date": "2007-11-27", "close": 0.15450518, "volume": 92424.0}, {"date": "2007-11-29", "close": 0.1363281, "volume": 187049.0}, {"date": "2007-11-30", "close": 0.1363281, "volume": 6886.0}, {"date": "2007-12-03", "close": 0.15450518, "volume": 622844.0}, {"date": "2007-12-04", "close": 0.1363281, "volume": 1125813.0}, {"date": "2007-12-05", "close": 0.14541664, "volume": 1321163.0}, {"date": "2007-12-06", "close": 0.14996091, "volume": 30841.0}, {"date": "2007-12-07", "close": 0.15904945, "volume": 206148.0}, {"date": "2007-12-10", "close": 0.14996091, "volume": 11003.0}, {"date": "2007-12-11", "close": 0.14996091, "volume": 74676.0}, {"date": "2007-12-12", "close": 0.16359372, "volume": 446441.0}, {"date": "2007-12-13", "close": 0.17722653, "volume": 481155.0}, {"date": "2007-12-14", "close": 0.19994788, "volume": 909065.0}, {"date": "2007-12-17", "close": 0.19085934, "volume": 197177.0}, {"date": "2007-12-18", "close": 0.17268226, "volume": 137233.0}, {"date": "2007-12-20", "close": 0.1817708, "volume": 87858.0}, {"date": "2007-12-21", "close": 0.19085934, "volume": 167244.0}, {"date": "2007-12-24", "close": 0.17722653, "volume": 11003.0}, {"date": "2007-12-27", "close": 0.19085934, "volume": 182648.0}, {"date": "2007-12-31", "close": 0.17722653, "volume": 128734.0}, {"date": "2008-01-02", "close": 0.17722653, "volume": 174120.0}, {"date": "2008-01-03", "close": 0.19994788, "volume": 77020.0}, {"date": "2008-01-04", "close": 0.20903642, "volume": 275072.0}, {"date": "2008-01-07", "close": 0.17722653, "volume": 350936.0}, {"date": "2008-01-08", "close": 0.17722653, "volume": 404025.0}, {"date": "2008-01-09", "close": 0.17268226, "volume": 125312.0}, {"date": "2008-01-10", "close": 0.17268226, "volume": 132585.0}, {"date": "2008-01-11", "close": 0.16813799, "volume": 14854.0}, {"date": "2008-01-14", "close": 0.16813799, "volume": 226659.0}, {"date": "2008-01-15", "close": 0.15904945, "volume": 244044.0}, {"date": "2008-01-16", "close": 0.17268226, "volume": 129980.0}, {"date": "2008-01-17", "close": 0.16359372, "volume": 41603.0}, {"date": "2008-01-18", "close": 0.15450518, "volume": 92163.0}, {"date": "2008-01-21", "close": 0.14996091, "volume": 92562.0}, {"date": "2008-01-22", "close": 0.12824438, "volume": 93844.0}, {"date": "2008-01-23", "close": 0.1326666, "volume": 73869.0}, {"date": "2008-01-24", "close": 0.12824438, "volume": 243667.0}, {"date": "2008-01-25", "close": 0.1326666, "volume": 316583.0}, {"date": "2008-01-29", "close": 0.1326666, "volume": 27701.0}, {"date": "2008-01-31", "close": 0.14593326, "volume": 173329.0}, {"date": "2008-02-01", "close": 0.12824438, "volume": 141897.0}, {"date": "2008-02-04", "close": 0.14151104, "volume": 192211.0}, {"date": "2008-02-05", "close": 0.1326666, "volume": 39573.0}, {"date": "2008-02-06", "close": 0.12824438, "volume": 45226.0}, {"date": "2008-02-07", "close": 0.1326666, "volume": 5653.0}, {"date": "2008-02-08", "close": 0.12824438, "volume": 32224.0}, {"date": "2008-02-12", "close": 0.09728884, "volume": 113065.0}, {"date": "2008-02-13", "close": 0.10613328, "volume": 59529.0}, {"date": "2008-02-14", "close": 0.10171106, "volume": 105716.0}, {"date": "2008-02-15", "close": 0.10171106, "volume": 113065.0}, {"date": "2008-02-18", "close": 0.10613328, "volume": 10355.0}, {"date": "2008-02-19", "close": 0.11497772, "volume": 182601.0}, {"date": "2008-02-20", "close": 0.12824438, "volume": 134887.0}, {"date": "2008-02-21", "close": 0.10613328, "volume": 380852.0}, {"date": "2008-02-22", "close": 0.11497772, "volume": 193907.0}, {"date": "2008-02-25", "close": 0.10171106, "volume": 274232.0}, {"date": "2008-02-28", "close": 0.09728884, "volume": 423438.0}, {"date": "2008-02-29", "close": 0.09286662, "volume": 382985.0}, {"date": "2008-03-03", "close": 0.0884444, "volume": 1760090.0}, {"date": "2008-03-04", "close": 0.0884444, "volume": 2184228.0}, {"date": "2008-03-06", "close": 0.09286662, "volume": 169598.0}, {"date": "2008-03-07", "close": 0.09286662, "volume": 15264.0}, {"date": "2008-03-10", "close": 0.10171106, "volume": 28266.0}, {"date": "2008-03-11", "close": 0.0884444, "volume": 497559.0}, {"date": "2008-03-12", "close": 0.0884444, "volume": 672739.0}, {"date": "2008-03-13", "close": 0.0884444, "volume": 207475.0}, {"date": "2008-03-14", "close": 0.0884444, "volume": 101759.0}, {"date": "2008-03-17", "close": 0.087559956, "volume": 187123.0}, {"date": "2008-03-18", "close": 0.10171106, "volume": 344962.0}, {"date": "2008-03-25", "close": 0.10171106, "volume": 39573.0}, {"date": "2008-03-26", "close": 0.09728884, "volume": 268643.0}, {"date": "2008-03-27", "close": 0.0884444, "volume": 39573.0}, {"date": "2008-03-28", "close": 0.0884444, "volume": 135678.0}, {"date": "2008-03-31", "close": 0.0884444, "volume": 297362.0}, {"date": "2008-04-02", "close": 0.07517774, "volume": 131382.0}, {"date": "2008-04-03", "close": 0.077831072, "volume": 275880.0}, {"date": "2008-04-04", "close": 0.0884444, "volume": 334221.0}, {"date": "2008-04-07", "close": 0.0884444, "volume": 731436.0}, {"date": "2008-04-08", "close": 0.09728884, "volume": 397306.0}, {"date": "2008-04-09", "close": 0.0884444, "volume": 50879.0}, {"date": "2008-04-10", "close": 0.0884444, "volume": 14472.0}, {"date": "2008-04-14", "close": 0.0884444, "volume": 17870.0}, {"date": "2008-04-15", "close": 0.0884444, "volume": 38663.0}, {"date": "2008-04-16", "close": 0.0884444, "volume": 56883.0}, {"date": "2008-04-17", "close": 0.09286662, "volume": 80836.0}, {"date": "2008-04-18", "close": 0.09728884, "volume": 100351.0}, {"date": "2008-04-21", "close": 0.09728884, "volume": 22613.0}, {"date": "2008-04-22", "close": 0.0884444, "volume": 158744.0}, {"date": "2008-04-24", "close": 0.09728884, "volume": 180905.0}, {"date": "2008-04-28", "close": 0.09728884, "volume": 9045.0}, {"date": "2008-04-29", "close": 0.10171106, "volume": 145854.0}, {"date": "2008-04-30", "close": 0.09286662, "volume": 129511.0}, {"date": "2008-05-01", "close": 0.10171106, "volume": 455975.0}, {"date": "2008-05-02", "close": 0.09728884, "volume": 20917.0}, {"date": "2008-05-05", "close": 0.10171106, "volume": 45226.0}, {"date": "2008-05-06", "close": 0.1105555, "volume": 198853.0}, {"date": "2008-05-07", "close": 0.11497772, "volume": 56521.0}, {"date": "2008-05-08", "close": 0.12382216, "volume": 318164.0}, {"date": "2008-05-09", "close": 0.1105555, "volume": 127764.0}, {"date": "2008-05-12", "close": 0.10171106, "volume": 360624.0}, {"date": "2008-05-13", "close": 0.10613328, "volume": 38369.0}, {"date": "2008-05-15", "close": 0.10171106, "volume": 101872.0}, {"date": "2008-05-16", "close": 0.10613328, "volume": 142575.0}, {"date": "2008-05-19", "close": 0.10613328, "volume": 344702.0}, {"date": "2008-05-20", "close": 0.10613328, "volume": 251922.0}, {"date": "2008-05-21", "close": 0.12382216, "volume": 662466.0}, {"date": "2008-05-22", "close": 0.14151104, "volume": 622989.0}, {"date": "2008-05-23", "close": 0.14151104, "volume": 62186.0}, {"date": "2008-05-26", "close": 0.17246658, "volume": 319387.0}, {"date": "2008-05-27", "close": 0.1768888, "volume": 320328.0}, {"date": "2008-05-28", "close": 0.1768888, "volume": 368593.0}, {"date": "2008-05-29", "close": 0.1768888, "volume": 118719.0}, {"date": "2008-05-30", "close": 0.15919992, "volume": 356156.0}, {"date": "2008-06-02", "close": 0.19457768, "volume": 846554.0}, {"date": "2008-06-03", "close": 0.1989999, "volume": 534580.0}, {"date": "2008-06-04", "close": 0.20784434, "volume": 777295.0}, {"date": "2008-06-05", "close": 0.21226656, "volume": 577775.0}, {"date": "2008-06-06", "close": 0.21226656, "volume": 180905.0}, {"date": "2008-06-10", "close": 0.1768888, "volume": 1061355.0}, {"date": "2008-06-11", "close": 0.18573324, "volume": 902754.0}, {"date": "2008-06-12", "close": 0.19457768, "volume": 135678.0}, {"date": "2008-06-13", "close": 0.18573324, "volume": 219584.0}, {"date": "2008-06-16", "close": 0.15919992, "volume": 421172.0}, {"date": "2008-06-17", "close": 0.1768888, "volume": 284457.0}, {"date": "2008-06-18", "close": 0.15919992, "volume": 485141.0}, {"date": "2008-06-19", "close": 0.15035548, "volume": 269670.0}, {"date": "2008-06-20", "close": 0.15035548, "volume": 336449.0}, {"date": "2008-06-23", "close": 0.1547777, "volume": 100628.0}, {"date": "2008-06-24", "close": 0.15919992, "volume": 225717.0}, {"date": "2008-06-25", "close": 0.11497772, "volume": 721495.0}, {"date": "2008-06-26", "close": 0.12824438, "volume": 232616.0}, {"date": "2008-06-27", "close": 0.15919992, "volume": 296055.0}, {"date": "2008-06-30", "close": 0.14593326, "volume": 420600.0}, {"date": "2008-07-01", "close": 0.14151104, "volume": 55402.0}, {"date": "2008-07-02", "close": 0.14151104, "volume": 141332.0}, {"date": "2008-07-04", "close": 0.14151104, "volume": 13568.0}, {"date": "2008-07-07", "close": 0.1326666, "volume": 142236.0}, {"date": "2008-07-08", "close": 0.1326666, "volume": 96830.0}, {"date": "2008-07-09", "close": 0.11939994, "volume": 271357.0}, {"date": "2008-07-10", "close": 0.1105555, "volume": 126633.0}, {"date": "2008-07-11", "close": 0.15035548, "volume": 607595.0}, {"date": "2008-07-14", "close": 0.15919992, "volume": 674323.0}, {"date": "2008-07-15", "close": 0.1326666, "volume": 267322.0}, {"date": "2008-07-16", "close": 0.15035548, "volume": 144158.0}, {"date": "2008-07-17", "close": 0.15035548, "volume": 732955.0}, {"date": "2008-07-18", "close": 0.14151104, "volume": 419551.0}, {"date": "2008-07-21", "close": 0.15035548, "volume": 316583.0}, {"date": "2008-07-22", "close": 0.15035548, "volume": 113065.0}, {"date": "2008-07-23", "close": 0.15035548, "volume": 1332583.0}, {"date": "2008-07-24", "close": 0.15035548, "volume": 535042.0}, {"date": "2008-07-25", "close": 0.15919992, "volume": 727594.0}, {"date": "2008-07-28", "close": 0.15919992, "volume": 594272.0}, {"date": "2008-07-29", "close": 0.15035548, "volume": 362148.0}, {"date": "2008-07-30", "close": 0.14151104, "volume": 247613.0}, {"date": "2008-07-31", "close": 0.1547777, "volume": 234314.0}, {"date": "2008-08-01", "close": 0.15035548, "volume": 183731.0}, {"date": "2008-08-04", "close": 0.1547777, "volume": 339196.0}, {"date": "2008-08-05", "close": 0.15035548, "volume": 333048.0}, {"date": "2008-08-06", "close": 0.15919992, "volume": 413168.0}, {"date": "2008-08-07", "close": 0.15035548, "volume": 195760.0}, {"date": "2008-08-08", "close": 0.15035548, "volume": 286407.0}, {"date": "2008-08-11", "close": 0.14593326, "volume": 197356.0}, {"date": "2008-08-12", "close": 0.14151104, "volume": 225000.0}, {"date": "2008-08-13", "close": 0.15035548, "volume": 65411.0}, {"date": "2008-08-14", "close": 0.15035548, "volume": 322236.0}, {"date": "2008-08-15", "close": 0.15035548, "volume": 217745.0}, {"date": "2008-08-18", "close": 0.1326666, "volume": 470823.0}, {"date": "2008-08-20", "close": 0.13708882, "volume": 451696.0}, {"date": "2008-08-21", "close": 0.1326666, "volume": 28832.0}, {"date": "2008-08-22", "close": 0.14151104, "volume": 48242.0}, {"date": "2008-08-25", "close": 0.1326666, "volume": 557412.0}, {"date": "2008-08-26", "close": 0.12382216, "volume": 81407.0}, {"date": "2008-08-27", "close": 0.11939994, "volume": 10176.0}, {"date": "2008-08-29", "close": 0.14151104, "volume": 42501.0}, {"date": "2008-09-01", "close": 0.15035548, "volume": 118719.0}, {"date": "2008-09-02", "close": 0.1547777, "volume": 456163.0}, {"date": "2008-09-08", "close": 0.15919992, "volume": 293708.0}, {"date": "2008-09-10", "close": 0.15035548, "volume": 2317.0}, {"date": "2008-09-11", "close": 0.14593326, "volume": 12437.0}, {"date": "2008-09-12", "close": 0.14593326, "volume": 2146564.0}, {"date": "2008-09-15", "close": 0.14151104, "volume": 109673.0}, {"date": "2008-09-16", "close": 0.14593326, "volume": 56533.0}, {"date": "2008-09-17", "close": 0.14151104, "volume": 46604.0}, {"date": "2008-09-18", "close": 0.12824438, "volume": 160553.0}, {"date": "2008-09-19", "close": 0.12824438, "volume": 56634.0}, {"date": "2008-09-23", "close": 0.1326666, "volume": 50778.0}, {"date": "2008-09-24", "close": 0.12824438, "volume": 121545.0}, {"date": "2008-09-25", "close": 0.11497772, "volume": 163945.0}, {"date": "2008-09-26", "close": 0.11497772, "volume": 22613.0}, {"date": "2008-09-29", "close": 0.12824438, "volume": 27927.0}, {"date": "2008-09-30", "close": 0.12382216, "volume": 84008.0}, {"date": "2008-10-01", "close": 0.12382216, "volume": 11371.0}, {"date": "2008-10-02", "close": 0.12382216, "volume": 19786.0}, {"date": "2008-10-03", "close": 0.12382216, "volume": 58269.0}, {"date": "2008-10-08", "close": 0.09286662, "volume": 31658.0}, {"date": "2008-10-09", "close": 0.07959996, "volume": 28266.0}, {"date": "2008-10-10", "close": 0.07517774, "volume": 24874.0}, {"date": "2008-10-14", "close": 0.0884444, "volume": 90452.0}, {"date": "2008-10-15", "close": 0.09286662, "volume": 50878.0}, {"date": "2008-10-16", "close": 0.0884444, "volume": 36181.0}, {"date": "2008-10-17", "close": 0.0884444, "volume": 53142.0}, {"date": "2008-10-21", "close": 0.07959996, "volume": 1128.0}, {"date": "2008-10-22", "close": 0.07959996, "volume": 7915.0}, {"date": "2008-10-23", "close": 0.07959996, "volume": 4525.0}, {"date": "2008-10-28", "close": 0.05748886, "volume": 373114.0}, {"date": "2008-10-29", "close": 0.058373304, "volume": 7349.0}, {"date": "2008-10-30", "close": 0.0663333, "volume": 113065.0}, {"date": "2008-10-31", "close": 0.067217744, "volume": 76164.0}, {"date": "2008-11-04", "close": 0.067217744, "volume": 116477.0}, {"date": "2008-11-05", "close": 0.06191108, "volume": 33920.0}, {"date": "2008-11-06", "close": 0.05748886, "volume": 57323.0}, {"date": "2008-11-10", "close": 0.067217744, "volume": 50883.0}, {"date": "2008-11-11", "close": 0.07959996, "volume": 352741.0}, {"date": "2008-11-12", "close": 0.07959996, "volume": 71231.0}, {"date": "2008-11-13", "close": 0.067217744, "volume": 33942.0}, {"date": "2008-11-14", "close": 0.060142192, "volume": 56533.0}, {"date": "2008-11-17", "close": 0.05306664, "volume": 454862.0}, {"date": "2008-11-19", "close": 0.05306664, "volume": 33920.0}, {"date": "2008-11-20", "close": 0.045991088, "volume": 16960.0}, {"date": "2008-11-21", "close": 0.0442222, "volume": 158292.0}, {"date": "2008-11-24", "close": 0.0442222, "volume": 226131.0}, {"date": "2008-11-25", "close": 0.045106644, "volume": 172877.0}, {"date": "2008-11-26", "close": 0.0442222, "volume": 313304.0}, {"date": "2008-12-03", "close": 0.036262204, "volume": 45226.0}, {"date": "2008-12-04", "close": 0.036262204, "volume": 113065.0}, {"date": "2008-12-05", "close": 0.03979998, "volume": 4523.0}, {"date": "2008-12-09", "close": 0.041568868, "volume": 135678.0}, {"date": "2008-12-10", "close": 0.038031092, "volume": 63317.0}, {"date": "2008-12-12", "close": 0.03537776, "volume": 113065.0}, {"date": "2008-12-19", "close": 0.03095554, "volume": 85209.0}, {"date": "2008-12-22", "close": 0.03979998, "volume": 45226.0}, {"date": "2008-12-29", "close": 0.052182196, "volume": 328768.0}, {"date": "2008-12-30", "close": 0.067217744, "volume": 67839.0}, {"date": "2008-12-31", "close": 0.0884444, "volume": 277010.0}, {"date": "2009-01-02", "close": 0.10613328, "volume": 52688.0}, {"date": "2009-01-05", "close": 0.09728884, "volume": 214824.0}, {"date": "2009-01-06", "close": 0.1105555, "volume": 213694.0}, {"date": "2009-01-07", "close": 0.11497772, "volume": 56533.0}, {"date": "2009-01-08", "close": 0.1326666, "volume": 226131.0}, {"date": "2009-01-09", "close": 0.12824438, "volume": 56533.0}, {"date": "2009-01-12", "close": 0.12382216, "volume": 115327.0}, {"date": "2009-01-13", "close": 0.12382216, "volume": 16960.0}, {"date": "2009-01-14", "close": 0.09286662, "volume": 110804.0}, {"date": "2009-01-15", "close": 0.0884444, "volume": 369758.0}, {"date": "2009-01-16", "close": 0.0884444, "volume": 254397.0}, {"date": "2009-01-20", "close": 0.10613328, "volume": 79146.0}, {"date": "2009-01-22", "close": 0.09728884, "volume": 56533.0}, {"date": "2009-01-23", "close": 0.0884444, "volume": 167303.0}, {"date": "2009-01-27", "close": 0.0884444, "volume": 2295.0}, {"date": "2009-01-28", "close": 0.0884444, "volume": 31624.0}, {"date": "2009-01-30", "close": 0.07959996, "volume": 254284.0}, {"date": "2009-02-02", "close": 0.07959996, "volume": 533703.0}, {"date": "2009-02-04", "close": 0.08402218, "volume": 506533.0}, {"date": "2009-02-05", "close": 0.08402218, "volume": 24874.0}, {"date": "2009-02-06", "close": 0.08402218, "volume": 66030.0}, {"date": "2009-02-09", "close": 0.12824438, "volume": 390076.0}, {"date": "2009-02-10", "close": 0.14151104, "volume": 5538216.0}, {"date": "2009-02-11", "close": 0.14151104, "volume": 1798471.0}, {"date": "2009-02-12", "close": 0.16804436, "volume": 1388217.0}, {"date": "2009-02-13", "close": 0.1768888, "volume": 1336998.0}, {"date": "2009-02-16", "close": 0.18573324, "volume": 4592511.0}, {"date": "2009-02-17", "close": 0.18131102, "volume": 794284.0}, {"date": "2009-02-18", "close": 0.1768888, "volume": 854435.0}, {"date": "2009-02-19", "close": 0.18573324, "volume": 460790.0}, {"date": "2009-02-20", "close": 0.18573324, "volume": 1318817.0}, {"date": "2009-02-23", "close": 0.18573324, "volume": 149744.0}, {"date": "2009-02-24", "close": 0.1768888, "volume": 738260.0}, {"date": "2009-02-25", "close": 0.1768888, "volume": 188096.0}, {"date": "2009-02-26", "close": 0.19457768, "volume": 515239.0}, {"date": "2009-02-27", "close": 0.22553322, "volume": 2458647.0}, {"date": "2009-03-02", "close": 0.221111, "volume": 735542.0}, {"date": "2009-03-03", "close": 0.221111, "volume": 581382.0}, {"date": "2009-03-04", "close": 0.26091098, "volume": 1598060.0}, {"date": "2009-03-05", "close": 0.2653332, "volume": 2059464.0}, {"date": "2009-03-06", "close": 0.25206654, "volume": 880908.0}, {"date": "2009-03-09", "close": 0.2653332, "volume": 873826.0}, {"date": "2009-03-10", "close": 0.25648876, "volume": 426623.0}, {"date": "2009-03-11", "close": 0.23437766, "volume": 606878.0}, {"date": "2009-03-12", "close": 0.23879988, "volume": 243691.0}, {"date": "2009-03-13", "close": 0.22995544, "volume": 350585.0}, {"date": "2009-03-16", "close": 0.221111, "volume": 395727.0}, {"date": "2009-03-17", "close": 0.221111, "volume": 413658.0}, {"date": "2009-03-18", "close": 0.24764432, "volume": 278117.0}, {"date": "2009-03-19", "close": 0.24764432, "volume": 508794.0}, {"date": "2009-03-20", "close": 0.2432221, "volume": 463568.0}, {"date": "2009-03-23", "close": 0.23879988, "volume": 195789.0}, {"date": "2009-03-24", "close": 0.23437766, "volume": 302872.0}, {"date": "2009-03-25", "close": 0.25206654, "volume": 347450.0}, {"date": "2009-03-26", "close": 0.25206654, "volume": 655112.0}, {"date": "2009-03-27", "close": 0.27859986, "volume": 991618.0}, {"date": "2009-03-30", "close": 0.2653332, "volume": 459535.0}, {"date": "2009-03-31", "close": 0.26975542, "volume": 269396.0}, {"date": "2009-04-01", "close": 0.27859986, "volume": 478865.0}, {"date": "2009-04-02", "close": 0.26975542, "volume": 310749.0}, {"date": "2009-04-03", "close": 0.2653332, "volume": 398793.0}, {"date": "2009-04-06", "close": 0.27859986, "volume": 426539.0}, {"date": "2009-04-07", "close": 0.25648876, "volume": 578483.0}, {"date": "2009-04-08", "close": 0.26091098, "volume": 653240.0}, {"date": "2009-04-09", "close": 0.26091098, "volume": 278254.0}, {"date": "2009-04-14", "close": 0.2653332, "volume": 317148.0}, {"date": "2009-04-15", "close": 0.2653332, "volume": 130025.0}, {"date": "2009-04-16", "close": 0.27859986, "volume": 1035284.0}, {"date": "2009-04-17", "close": 0.27417764, "volume": 1364925.0}, {"date": "2009-04-20", "close": 0.30513318, "volume": 789281.0}, {"date": "2009-04-21", "close": 0.3095554, "volume": 2943748.0}, {"date": "2009-04-22", "close": 0.40684424, "volume": 2508972.0}, {"date": "2009-04-23", "close": 0.3537776, "volume": 1284037.0}, {"date": "2009-04-24", "close": 0.36704426, "volume": 807867.0}, {"date": "2009-04-27", "close": 0.37146648, "volume": 855030.0}, {"date": "2009-04-28", "close": 0.34493316, "volume": 1124482.0}, {"date": "2009-04-29", "close": 0.33608872, "volume": 180015.0}, {"date": "2009-04-30", "close": 0.33608872, "volume": 600660.0}, {"date": "2009-05-01", "close": 0.31839984, "volume": 367010.0}, {"date": "2009-05-04", "close": 0.34493316, "volume": 1090959.0}, {"date": "2009-05-05", "close": 0.36262204, "volume": 404643.0}, {"date": "2009-05-06", "close": 0.34493316, "volume": 273009.0}, {"date": "2009-05-07", "close": 0.34051094, "volume": 534799.0}, {"date": "2009-05-08", "close": 0.37146648, "volume": 1291210.0}, {"date": "2009-05-11", "close": 0.41568868, "volume": 1929345.0}, {"date": "2009-05-12", "close": 0.41126646, "volume": 420038.0}, {"date": "2009-05-13", "close": 0.3979998, "volume": 339196.0}, {"date": "2009-05-18", "close": 0.38915536, "volume": 1687442.0}, {"date": "2009-05-19", "close": 0.41568868, "volume": 6855753.0}, {"date": "2009-05-20", "close": 0.41568868, "volume": 3628858.0}, {"date": "2009-05-21", "close": 0.41885184, "volume": 676127.0}, {"date": "2009-05-22", "close": 0.39981312, "volume": 599474.0}, {"date": "2009-05-25", "close": 0.39505344, "volume": 518429.0}, {"date": "2009-05-26", "close": 0.36173568, "volume": 1885450.0}, {"date": "2009-05-27", "close": 0.3807744, "volume": 808968.0}, {"date": "2009-05-28", "close": 0.36173568, "volume": 396770.0}, {"date": "2009-05-29", "close": 0.3807744, "volume": 463640.0}, {"date": "2009-06-01", "close": 0.37125504, "volume": 700393.0}, {"date": "2009-06-02", "close": 0.36649536, "volume": 469464.0}, {"date": "2009-06-03", "close": 0.37601472, "volume": 345601.0}, {"date": "2009-06-04", "close": 0.36649536, "volume": 243189.0}, {"date": "2009-06-05", "close": 0.36173568, "volume": 460013.0}, {"date": "2009-06-09", "close": 0.36173568, "volume": 463457.0}, {"date": "2009-06-10", "close": 0.35221632, "volume": 268933.0}, {"date": "2009-06-11", "close": 0.3331776, "volume": 596348.0}, {"date": "2009-06-12", "close": 0.34269696, "volume": 386693.0}, {"date": "2009-06-15", "close": 0.35221632, "volume": 429314.0}, {"date": "2009-06-16", "close": 0.31889856, "volume": 444277.0}, {"date": "2009-06-17", "close": 0.31413888, "volume": 634741.0}, {"date": "2009-06-18", "close": 0.31413888, "volume": 172806.0}, {"date": "2009-06-19", "close": 0.30461952, "volume": 179333.0}, {"date": "2009-06-22", "close": 0.29510016, "volume": 382508.0}, {"date": "2009-06-23", "close": 0.2855808, "volume": 1484066.0}, {"date": "2009-06-24", "close": 0.30461952, "volume": 159986.0}, {"date": "2009-06-25", "close": 0.30461952, "volume": 286779.0}, {"date": "2009-06-26", "close": 0.29985984, "volume": 236579.0}, {"date": "2009-06-29", "close": 0.2855808, "volume": 748923.0}, {"date": "2009-06-30", "close": 0.27606144, "volume": 1568193.0}, {"date": "2009-07-01", "close": 0.27130176, "volume": 338204.0}, {"date": "2009-07-02", "close": 0.27130176, "volume": 192765.0}, {"date": "2009-07-03", "close": 0.29034048, "volume": 245449.0}, {"date": "2009-07-06", "close": 0.30461952, "volume": 168394.0}, {"date": "2009-07-07", "close": 0.2855808, "volume": 309929.0}, {"date": "2009-07-08", "close": 0.27130176, "volume": 123748.0}, {"date": "2009-07-09", "close": 0.27130176, "volume": 331377.0}, {"date": "2009-07-10", "close": 0.27606144, "volume": 506287.0}, {"date": "2009-07-13", "close": 0.27606144, "volume": 270715.0}, {"date": "2009-07-14", "close": 0.3093792, "volume": 927019.0}, {"date": "2009-07-15", "close": 0.3331776, "volume": 457033.0}, {"date": "2009-07-16", "close": 0.3331776, "volume": 536128.0}, {"date": "2009-07-17", "close": 0.33793728, "volume": 395764.0}, {"date": "2009-07-20", "close": 0.36173568, "volume": 514787.0}, {"date": "2009-07-21", "close": 0.356976, "volume": 491922.0}, {"date": "2009-07-22", "close": 0.38553408, "volume": 795116.0}, {"date": "2009-07-23", "close": 0.36173568, "volume": 885683.0}, {"date": "2009-07-24", "close": 0.4283712, "volume": 1838259.0}, {"date": "2009-07-27", "close": 0.38553408, "volume": 1004396.0}, {"date": "2009-07-28", "close": 0.37125504, "volume": 702641.0}, {"date": "2009-07-29", "close": 0.39029376, "volume": 887758.0}, {"date": "2009-07-30", "close": 0.36173568, "volume": 845205.0}, {"date": "2009-07-31", "close": 0.37125504, "volume": 334221.0}, {"date": "2009-08-03", "close": 0.3807744, "volume": 599830.0}, {"date": "2009-08-04", "close": 0.36173568, "volume": 844026.0}, {"date": "2009-08-05", "close": 0.36173568, "volume": 186002.0}, {"date": "2009-08-06", "close": 0.36173568, "volume": 348329.0}, {"date": "2009-08-07", "close": 0.36173568, "volume": 456963.0}, {"date": "2009-08-10", "close": 0.35221632, "volume": 656766.0}, {"date": "2009-08-11", "close": 0.37125504, "volume": 700685.0}, {"date": "2009-08-12", "close": 0.36649536, "volume": 390065.0}, {"date": "2009-08-13", "close": 0.37125504, "volume": 703795.0}, {"date": "2009-08-14", "close": 0.3807744, "volume": 324012.0}, {"date": "2009-08-17", "close": 0.39981312, "volume": 627971.0}, {"date": "2009-08-18", "close": 0.37601472, "volume": 568105.0}, {"date": "2009-08-19", "close": 0.3807744, "volume": 652481.0}, {"date": "2009-08-20", "close": 0.37125504, "volume": 422381.0}, {"date": "2009-08-21", "close": 0.37125504, "volume": 248562.0}, {"date": "2009-08-24", "close": 0.37125504, "volume": 364415.0}, {"date": "2009-08-25", "close": 0.36173568, "volume": 349141.0}, {"date": "2009-08-26", "close": 0.3807744, "volume": 244488.0}, {"date": "2009-08-27", "close": 0.37601472, "volume": 323052.0}, {"date": "2009-08-28", "close": 0.37601472, "volume": 497415.0}, {"date": "2009-08-31", "close": 0.36173568, "volume": 381603.0}, {"date": "2009-09-01", "close": 0.36173568, "volume": 495636.0}, {"date": "2009-09-02", "close": 0.35221632, "volume": 407335.0}, {"date": "2009-09-03", "close": 0.3807744, "volume": 438822.0}, {"date": "2009-09-04", "close": 0.40933248, "volume": 887165.0}, {"date": "2009-09-07", "close": 0.40933248, "volume": 1092901.0}, {"date": "2009-09-08", "close": 0.40933248, "volume": 1423150.0}, {"date": "2009-09-09", "close": 0.46168896, "volume": 2900134.0}, {"date": "2009-09-10", "close": 0.44265024, "volume": 1805339.0}, {"date": "2009-09-11", "close": 0.41885184, "volume": 647396.0}, {"date": "2009-09-14", "close": 0.39981312, "volume": 515403.0}, {"date": "2009-09-15", "close": 0.39981312, "volume": 492602.0}, {"date": "2009-09-16", "close": 0.41885184, "volume": 851517.0}, {"date": "2009-09-17", "close": 0.43789056, "volume": 567756.0}, {"date": "2009-09-18", "close": 0.40933248, "volume": 628634.0}, {"date": "2009-09-21", "close": 0.4045728, "volume": 755397.0}, {"date": "2009-09-22", "close": 0.40933248, "volume": 277855.0}, {"date": "2009-09-23", "close": 0.39505344, "volume": 431823.0}, {"date": "2009-09-24", "close": 0.39505344, "volume": 583497.0}, {"date": "2009-09-25", "close": 0.39029376, "volume": 434949.0}, {"date": "2009-09-28", "close": 0.37125504, "volume": 314714.0}, {"date": "2009-09-29", "close": 0.3807744, "volume": 103417.0}, {"date": "2009-09-30", "close": 0.39029376, "volume": 34141.0}, {"date": "2009-10-01", "close": 0.38553408, "volume": 317616.0}, {"date": "2009-10-02", "close": 0.37125504, "volume": 410460.0}, {"date": "2009-10-05", "close": 0.36649536, "volume": 234123.0}, {"date": "2009-10-06", "close": 0.356976, "volume": 244522.0}, {"date": "2009-10-07", "close": 0.3807744, "volume": 377097.0}, {"date": "2009-10-08", "close": 0.36649536, "volume": 97170.0}, {"date": "2009-10-09", "close": 0.39029376, "volume": 735556.0}, {"date": "2009-10-12", "close": 0.3807744, "volume": 280897.0}, {"date": "2009-10-13", "close": 0.37601472, "volume": 185176.0}, {"date": "2009-10-14", "close": 0.3807744, "volume": 389395.0}, {"date": "2009-10-15", "close": 0.37601472, "volume": 119756.0}, {"date": "2009-10-16", "close": 0.39029376, "volume": 216296.0}, {"date": "2009-10-19", "close": 0.39029376, "volume": 236465.0}, {"date": "2009-10-20", "close": 0.38553408, "volume": 159023.0}, {"date": "2009-10-21", "close": 0.39029376, "volume": 211149.0}, {"date": "2009-10-22", "close": 0.3807744, "volume": 128221.0}, {"date": "2009-10-23", "close": 0.39029376, "volume": 186198.0}, {"date": "2009-10-26", "close": 0.3807744, "volume": 523546.0}, {"date": "2009-10-27", "close": 0.3807744, "volume": 62443.0}, {"date": "2009-10-28", "close": 0.36649536, "volume": 274861.0}, {"date": "2009-10-29", "close": 0.356976, "volume": 677385.0}, {"date": "2009-10-30", "close": 0.37601472, "volume": 482325.0}, {"date": "2009-11-02", "close": 0.356976, "volume": 419788.0}, {"date": "2009-11-03", "close": 0.36173568, "volume": 299810.0}, {"date": "2009-11-04", "close": 0.36173568, "volume": 215696.0}, {"date": "2009-11-05", "close": 0.36173568, "volume": 189250.0}, {"date": "2009-11-06", "close": 0.37125504, "volume": 73144.0}, {"date": "2009-11-09", "close": 0.34745664, "volume": 143287.0}, {"date": "2009-11-10", "close": 0.34745664, "volume": 269136.0}, {"date": "2009-11-11", "close": 0.36173568, "volume": 545520.0}, {"date": "2009-11-12", "close": 0.37601472, "volume": 401889.0}, {"date": "2009-11-13", "close": 0.36649536, "volume": 16808.0}, {"date": "2009-11-16", "close": 0.37601472, "volume": 244306.0}, {"date": "2009-11-17", "close": 0.38553408, "volume": 174469.0}, {"date": "2009-11-18", "close": 0.36173568, "volume": 60010.0}, {"date": "2009-11-19", "close": 0.3807744, "volume": 94184.0}, {"date": "2009-11-20", "close": 0.37125504, "volume": 162616.0}, {"date": "2009-11-23", "close": 0.3807744, "volume": 63092.0}, {"date": "2009-11-24", "close": 0.3807744, "volume": 703829.0}, {"date": "2009-11-25", "close": 0.37125504, "volume": 120281.0}, {"date": "2009-11-26", "close": 0.36173568, "volume": 13177.0}, {"date": "2009-11-27", "close": 0.34269696, "volume": 327206.0}, {"date": "2009-11-30", "close": 0.36173568, "volume": 227242.0}, {"date": "2009-12-01", "close": 0.36173568, "volume": 77169.0}, {"date": "2009-12-02", "close": 0.356976, "volume": 183542.0}, {"date": "2009-12-03", "close": 0.36173568, "volume": 174381.0}, {"date": "2009-12-04", "close": 0.356976, "volume": 480135.0}, {"date": "2009-12-07", "close": 0.36173568, "volume": 754988.0}, {"date": "2009-12-08", "close": 0.35221632, "volume": 258023.0}, {"date": "2009-12-09", "close": 0.35221632, "volume": 193290.0}, {"date": "2009-12-10", "close": 0.37125504, "volume": 216694.0}, {"date": "2009-12-11", "close": 0.36649536, "volume": 183345.0}, {"date": "2009-12-14", "close": 0.35221632, "volume": 170962.0}, {"date": "2009-12-15", "close": 0.33793728, "volume": 215351.0}, {"date": "2009-12-16", "close": 0.34745664, "volume": 100549.0}, {"date": "2009-12-17", "close": 0.34269696, "volume": 271829.0}, {"date": "2009-12-18", "close": 0.35221632, "volume": 155349.0}, {"date": "2009-12-21", "close": 0.34745664, "volume": 134479.0}, {"date": "2009-12-22", "close": 0.34745664, "volume": 196850.0}, {"date": "2009-12-23", "close": 0.34269696, "volume": 112404.0}, {"date": "2009-12-24", "close": 0.3331776, "volume": 49051.0}, {"date": "2009-12-29", "close": 0.34269696, "volume": 317866.0}, {"date": "2009-12-30", "close": 0.33793728, "volume": 136564.0}, {"date": "2010-01-04", "close": 0.3331776, "volume": 236121.0}, {"date": "2010-01-05", "close": 0.31889856, "volume": 404408.0}, {"date": "2010-01-06", "close": 0.32365824, "volume": 196967.0}, {"date": "2010-01-07", "close": 0.31889856, "volume": 551024.0}, {"date": "2010-01-08", "close": 0.31413888, "volume": 291007.0}, {"date": "2010-01-11", "close": 0.30461952, "volume": 202009.0}, {"date": "2010-01-12", "close": 0.31413888, "volume": 270373.0}, {"date": "2010-01-13", "close": 0.31413888, "volume": 567255.0}, {"date": "2010-01-14", "close": 0.31889856, "volume": 197492.0}, {"date": "2010-01-15", "close": 0.34269696, "volume": 653678.0}, {"date": "2010-01-18", "close": 0.37601472, "volume": 1054052.0}, {"date": "2010-01-19", "close": 0.356976, "volume": 739031.0}, {"date": "2010-01-20", "close": 0.34269696, "volume": 699005.0}, {"date": "2010-01-21", "close": 0.34745664, "volume": 304151.0}, {"date": "2010-01-22", "close": 0.3331776, "volume": 720754.0}, {"date": "2010-01-25", "close": 0.34269696, "volume": 73780.0}, {"date": "2010-01-27", "close": 0.3331776, "volume": 156683.0}, {"date": "2010-01-28", "close": 0.32841792, "volume": 15232.0}, {"date": "2010-01-29", "close": 0.29985984, "volume": 497902.0}, {"date": "2010-02-01", "close": 0.27606144, "volume": 512640.0}, {"date": "2010-02-02", "close": 0.3093792, "volume": 312751.0}, {"date": "2010-02-03", "close": 0.31413888, "volume": 156954.0}, {"date": "2010-02-04", "close": 0.3093792, "volume": 68723.0}, {"date": "2010-02-05", "close": 0.26654208, "volume": 378265.0}, {"date": "2010-02-08", "close": 0.2855808, "volume": 118863.0}, {"date": "2010-02-09", "close": 0.26654208, "volume": 236745.0}, {"date": "2010-02-10", "close": 0.27130176, "volume": 291103.0}, {"date": "2010-02-11", "close": 0.25226304, "volume": 608066.0}, {"date": "2010-02-12", "close": 0.26654208, "volume": 356105.0}, {"date": "2010-02-15", "close": 0.26654208, "volume": 41494.0}, {"date": "2010-02-16", "close": 0.26654208, "volume": 138665.0}, {"date": "2010-02-17", "close": 0.27606144, "volume": 339136.0}, {"date": "2010-02-18", "close": 0.26654208, "volume": 1784431.0}, {"date": "2010-02-19", "close": 0.26654208, "volume": 43070.0}, {"date": "2010-02-22", "close": 0.27606144, "volume": 16304.0}, {"date": "2010-02-23", "close": 0.2617824, "volume": 79312.0}, {"date": "2010-02-24", "close": 0.2855808, "volume": 159727.0}, {"date": "2010-02-25", "close": 0.26654208, "volume": 58880.0}, {"date": "2010-02-26", "close": 0.25702272, "volume": 261499.0}, {"date": "2010-03-01", "close": 0.25702272, "volume": 108726.0}, {"date": "2010-03-02", "close": 0.24750336, "volume": 139715.0}, {"date": "2010-03-03", "close": 0.22846464, "volume": 164822.0}, {"date": "2010-03-04", "close": 0.237984, "volume": 475163.0}, {"date": "2010-03-05", "close": 0.21894528, "volume": 212816.0}, {"date": "2010-03-08", "close": 0.24750336, "volume": 470003.0}, {"date": "2010-03-09", "close": 0.24750336, "volume": 115554.0}, {"date": "2010-03-10", "close": 0.25226304, "volume": 190874.0}, {"date": "2010-03-11", "close": 0.28082112, "volume": 220475.0}, {"date": "2010-03-12", "close": 0.28082112, "volume": 308804.0}, {"date": "2010-03-15", "close": 0.2855808, "volume": 327892.0}, {"date": "2010-03-16", "close": 0.2855808, "volume": 69963.0}, {"date": "2010-03-17", "close": 0.28082112, "volume": 137089.0}, {"date": "2010-03-18", "close": 0.2617824, "volume": 271250.0}, {"date": "2010-03-19", "close": 0.28082112, "volume": 158479.0}, {"date": "2010-03-22", "close": 0.26654208, "volume": 181315.0}, {"date": "2010-03-23", "close": 0.25226304, "volume": 138875.0}, {"date": "2010-03-24", "close": 0.27130176, "volume": 19802.0}, {"date": "2010-03-25", "close": 0.25226304, "volume": 211149.0}, {"date": "2010-03-26", "close": 0.27606144, "volume": 122461.0}, {"date": "2010-03-29", "close": 0.31413888, "volume": 9052489.0}, {"date": "2010-03-30", "close": 0.29034048, "volume": 2938038.0}, {"date": "2010-03-31", "close": 0.29985984, "volume": 714675.0}, {"date": "2010-04-01", "close": 0.30461952, "volume": 693388.0}, {"date": "2010-04-06", "close": 0.30461952, "volume": 907824.0}, {"date": "2010-04-07", "close": 0.3093792, "volume": 543015.0}, {"date": "2010-04-08", "close": 0.29985984, "volume": 442847.0}, {"date": "2010-04-09", "close": 0.31889856, "volume": 537839.0}, {"date": "2010-04-12", "close": 0.31889856, "volume": 332128.0}, {"date": "2010-04-13", "close": 0.3093792, "volume": 420846.0}, {"date": "2010-04-14", "close": 0.3093792, "volume": 471040.0}, {"date": "2010-04-15", "close": 0.2855808, "volume": 1202184.0}, {"date": "2010-04-16", "close": 0.28082112, "volume": 178829.0}, {"date": "2010-04-19", "close": 0.27606144, "volume": 657397.0}, {"date": "2010-04-20", "close": 0.28082112, "volume": 43911.0}, {"date": "2010-04-21", "close": 0.30461952, "volume": 584428.0}, {"date": "2010-04-22", "close": 0.29510016, "volume": 543259.0}, {"date": "2010-04-23", "close": 0.2855808, "volume": 249786.0}, {"date": "2010-04-27", "close": 0.29034048, "volume": 164822.0}, {"date": "2010-04-28", "close": 0.29985984, "volume": 533918.0}, {"date": "2010-04-29", "close": 0.27606144, "volume": 319282.0}, {"date": "2010-04-30", "close": 0.27130176, "volume": 268949.0}, {"date": "2010-05-03", "close": 0.26654208, "volume": 286065.0}, {"date": "2010-05-04", "close": 0.237984, "volume": 687509.0}, {"date": "2010-05-05", "close": 0.23322432, "volume": 440773.0}, {"date": "2010-05-06", "close": 0.23322432, "volume": 345559.0}, {"date": "2010-05-07", "close": 0.22370496, "volume": 453150.0}, {"date": "2010-05-10", "close": 0.237984, "volume": 309010.0}, {"date": "2010-05-11", "close": 0.25226304, "volume": 157574.0}, {"date": "2010-05-12", "close": 0.237984, "volume": 236360.0}, {"date": "2010-05-13", "close": 0.237984, "volume": 171283.0}, {"date": "2010-05-14", "close": 0.24274368, "volume": 100322.0}, {"date": "2010-05-17", "close": 0.23322432, "volume": 130891.0}, {"date": "2010-05-18", "close": 0.25226304, "volume": 25620.0}, {"date": "2010-05-19", "close": 0.23322432, "volume": 130040.0}, {"date": "2010-05-20", "close": 0.21894528, "volume": 221480.0}, {"date": "2010-05-21", "close": 0.2141856, "volume": 562816.0}, {"date": "2010-05-24", "close": 0.21894528, "volume": 128650.0}, {"date": "2010-05-25", "close": 0.20466624, "volume": 291787.0}, {"date": "2010-05-26", "close": 0.19990656, "volume": 520208.0}, {"date": "2010-05-27", "close": 0.18086784, "volume": 408325.0}, {"date": "2010-05-28", "close": 0.19990656, "volume": 625898.0}, {"date": "2010-05-31", "close": 0.18086784, "volume": 758974.0}, {"date": "2010-06-01", "close": 0.18086784, "volume": 211498.0}, {"date": "2010-06-02", "close": 0.18086784, "volume": 256427.0}, {"date": "2010-06-03", "close": 0.19514688, "volume": 957370.0}, {"date": "2010-06-04", "close": 0.1903872, "volume": 377650.0}, {"date": "2010-06-07", "close": 0.1903872, "volume": 314658.0}, {"date": "2010-06-08", "close": 0.18086784, "volume": 194947.0}, {"date": "2010-06-09", "close": 0.18086784, "volume": 125713.0}, {"date": "2010-06-10", "close": 0.18086784, "volume": 73955.0}, {"date": "2010-06-11", "close": 0.18086784, "volume": 156452.0}, {"date": "2010-06-15", "close": 0.17610816, "volume": 270742.0}, {"date": "2010-06-16", "close": 0.18086784, "volume": 247492.0}, {"date": "2010-06-17", "close": 0.18086784, "volume": 114530.0}, {"date": "2010-06-18", "close": 0.17134848, "volume": 338303.0}, {"date": "2010-06-21", "close": 0.17134848, "volume": 474649.0}, {"date": "2010-06-22", "close": 0.16182912, "volume": 198291.0}, {"date": "2010-06-23", "close": 0.15706944, "volume": 303639.0}, {"date": "2010-06-24", "close": 0.14755008, "volume": 316210.0}, {"date": "2010-06-25", "close": 0.1427904, "volume": 307857.0}, {"date": "2010-06-28", "close": 0.14755008, "volume": 803177.0}, {"date": "2010-06-29", "close": 0.15230976, "volume": 223229.0}, {"date": "2010-06-30", "close": 0.1427904, "volume": 749217.0}, {"date": "2010-07-02", "close": 0.16182912, "volume": 133727.0}, {"date": "2010-07-05", "close": 0.14755008, "volume": 462216.0}, {"date": "2010-07-06", "close": 0.14755008, "volume": 63029.0}, {"date": "2010-07-07", "close": 0.13803072, "volume": 658887.0}, {"date": "2010-07-08", "close": 0.15230976, "volume": 31515.0}, {"date": "2010-07-09", "close": 0.16182912, "volume": 31515.0}, {"date": "2010-07-12", "close": 0.16182912, "volume": 479840.0}, {"date": "2010-07-13", "close": 0.15230976, "volume": 78706.0}, {"date": "2010-07-14", "close": 0.16182912, "volume": 86823.0}, {"date": "2010-07-15", "close": 0.16182912, "volume": 110827.0}, {"date": "2010-07-16", "close": 0.15230976, "volume": 250017.0}, {"date": "2010-07-19", "close": 0.16182912, "volume": 81413.0}, {"date": "2010-07-20", "close": 0.14755008, "volume": 145418.0}, {"date": "2010-07-22", "close": 0.14755008, "volume": 93494.0}, {"date": "2010-07-23", "close": 0.15706944, "volume": 105049.0}, {"date": "2010-07-26", "close": 0.15706944, "volume": 42020.0}, {"date": "2010-07-27", "close": 0.15706944, "volume": 68282.0}, {"date": "2010-07-28", "close": 0.15706944, "volume": 52525.0}, {"date": "2010-07-29", "close": 0.15230976, "volume": 244533.0}, {"date": "2010-07-30", "close": 0.15230976, "volume": 171230.0}, {"date": "2010-08-02", "close": 0.16182912, "volume": 78787.0}, {"date": "2010-08-03", "close": 0.1665888, "volume": 67410.0}, {"date": "2010-08-04", "close": 0.17134848, "volume": 48953.0}, {"date": "2010-08-05", "close": 0.17610816, "volume": 71476.0}, {"date": "2010-08-06", "close": 0.17610816, "volume": 26262.0}, {"date": "2010-08-09", "close": 0.17134848, "volume": 96178.0}, {"date": "2010-08-10", "close": 0.1665888, "volume": 54836.0}, {"date": "2010-08-11", "close": 0.15706944, "volume": 193921.0}, {"date": "2010-08-12", "close": 0.15230976, "volume": 32092.0}, {"date": "2010-08-13", "close": 0.15706944, "volume": 52525.0}, {"date": "2010-08-16", "close": 0.15230976, "volume": 51840.0}, {"date": "2010-08-17", "close": 0.15230976, "volume": 87273.0}, {"date": "2010-08-18", "close": 0.15230976, "volume": 165978.0}, {"date": "2010-08-19", "close": 0.15706944, "volume": 154422.0}, {"date": "2010-08-20", "close": 0.15706944, "volume": 119756.0}, {"date": "2010-08-23", "close": 0.14755008, "volume": 63594.0}, {"date": "2010-08-24", "close": 0.14755008, "volume": 75751.0}, {"date": "2010-08-25", "close": 0.13803072, "volume": 345611.0}, {"date": "2010-08-26", "close": 0.14755008, "volume": 82353.0}, {"date": "2010-08-27", "close": 0.14755008, "volume": 67333.0}, {"date": "2010-08-30", "close": 0.1427904, "volume": 82464.0}, {"date": "2010-08-31", "close": 0.13327104, "volume": 165133.0}, {"date": "2010-09-01", "close": 0.14755008, "volume": 42545.0}, {"date": "2010-09-02", "close": 0.14755008, "volume": 217452.0}, {"date": "2010-09-03", "close": 0.1427904, "volume": 108167.0}, {"date": "2010-09-06", "close": 0.1427904, "volume": 59878.0}, {"date": "2010-09-07", "close": 0.13803072, "volume": 211445.0}, {"date": "2010-09-08", "close": 0.1427904, "volume": 5252.0}, {"date": "2010-09-10", "close": 0.14755008, "volume": 93716.0}, {"date": "2010-09-13", "close": 0.14755008, "volume": 105049.0}, {"date": "2010-09-14", "close": 0.1427904, "volume": 44297.0}, {"date": "2010-09-15", "close": 0.13803072, "volume": 186549.0}, {"date": "2010-09-16", "close": 0.1427904, "volume": 247916.0}, {"date": "2010-09-17", "close": 0.13803072, "volume": 357716.0}, {"date": "2010-09-20", "close": 0.13803072, "volume": 68148.0}, {"date": "2010-09-21", "close": 0.1427904, "volume": 31515.0}, {"date": "2010-09-22", "close": 0.13803072, "volume": 37243.0}, {"date": "2010-09-23", "close": 0.13327104, "volume": 52525.0}, {"date": "2010-09-24", "close": 0.13803072, "volume": 3151.0}, {"date": "2010-09-27", "close": 0.13803072, "volume": 9484.0}, {"date": "2010-09-28", "close": 0.13803072, "volume": 37292.0}, {"date": "2010-09-29", "close": 0.13803072, "volume": 86771.0}, {"date": "2010-09-30", "close": 0.1427904, "volume": 236360.0}, {"date": "2010-10-01", "close": 0.1427904, "volume": 3677.0}, {"date": "2010-10-04", "close": 0.13327104, "volume": 27824.0}, {"date": "2010-10-05", "close": 0.1427904, "volume": 68282.0}, {"date": "2010-10-06", "close": 0.1427904, "volume": 465233.0}, {"date": "2010-10-07", "close": 0.13803072, "volume": 137628.0}, {"date": "2010-10-08", "close": 0.13803072, "volume": 84039.0}, {"date": "2010-10-11", "close": 0.13803072, "volume": 216569.0}, {"date": "2010-10-12", "close": 0.13803072, "volume": 336056.0}, {"date": "2010-10-13", "close": 0.13327104, "volume": 75996.0}, {"date": "2010-10-14", "close": 0.1427904, "volume": 215141.0}, {"date": "2010-10-18", "close": 0.1427904, "volume": 214034.0}, {"date": "2010-10-19", "close": 0.14755008, "volume": 158908.0}, {"date": "2010-10-20", "close": 0.13803072, "volume": 249002.0}, {"date": "2010-10-21", "close": 0.15230976, "volume": 204433.0}, {"date": "2010-10-22", "close": 0.14755008, "volume": 377449.0}, {"date": "2010-10-25", "close": 0.15230976, "volume": 450341.0}, {"date": "2010-10-26", "close": 0.1427904, "volume": 639814.0}, {"date": "2010-10-27", "close": 0.1427904, "volume": 126028.0}, {"date": "2010-10-28", "close": 0.1427904, "volume": 118705.0}, {"date": "2010-10-29", "close": 0.1427904, "volume": 476948.0}, {"date": "2010-11-01", "close": 0.1903872, "volume": 1430334.0}, {"date": "2010-11-02", "close": 0.2141856, "volume": 1766878.0}, {"date": "2010-11-03", "close": 0.1903872, "volume": 1174478.0}, {"date": "2010-11-04", "close": 0.18562752, "volume": 892037.0}, {"date": "2010-11-05", "close": 0.17134848, "volume": 885564.0}, {"date": "2010-11-08", "close": 0.1903872, "volume": 629145.0}, {"date": "2010-11-09", "close": 0.1903872, "volume": 649307.0}, {"date": "2010-11-10", "close": 0.18562752, "volume": 202301.0}, {"date": "2010-11-11", "close": 0.17610816, "volume": 219868.0}, {"date": "2010-11-12", "close": 0.17610816, "volume": 254418.0}, {"date": "2010-11-15", "close": 0.18086784, "volume": 59878.0}, {"date": "2010-11-16", "close": 0.18086784, "volume": 162581.0}, {"date": "2010-11-17", "close": 0.18086784, "volume": 154139.0}, {"date": "2010-11-18", "close": 0.17610816, "volume": 78787.0}, {"date": "2010-11-19", "close": 0.17134848, "volume": 160725.0}, {"date": "2010-11-22", "close": 0.17134848, "volume": 63639.0}, {"date": "2010-11-23", "close": 0.17610816, "volume": 21010.0}, {"date": "2010-11-24", "close": 0.1665888, "volume": 309895.0}, {"date": "2010-11-25", "close": 0.1665888, "volume": 96728.0}, {"date": "2010-11-26", "close": 0.1665888, "volume": 101582.0}, {"date": "2010-11-29", "close": 0.16182912, "volume": 171545.0}, {"date": "2010-11-30", "close": 0.1665888, "volume": 148329.0}, {"date": "2010-12-01", "close": 0.18086784, "volume": 664341.0}, {"date": "2010-12-02", "close": 0.18562752, "volume": 97696.0}, {"date": "2010-12-03", "close": 0.17610816, "volume": 230688.0}, {"date": "2010-12-06", "close": 0.1665888, "volume": 59809.0}, {"date": "2010-12-07", "close": 0.1665888, "volume": 474937.0}, {"date": "2010-12-08", "close": 0.16182912, "volume": 27943.0}, {"date": "2010-12-09", "close": 0.16182912, "volume": 194303.0}, {"date": "2010-12-10", "close": 0.15706944, "volume": 853498.0}, {"date": "2010-12-13", "close": 0.16182912, "volume": 170859.0}, {"date": "2010-12-14", "close": 0.18086784, "volume": 186987.0}, {"date": "2010-12-15", "close": 0.17134848, "volume": 31616.0}, {"date": "2010-12-16", "close": 0.18086784, "volume": 59878.0}, {"date": "2010-12-17", "close": 0.17134848, "volume": 21945.0}, {"date": "2010-12-20", "close": 0.17134848, "volume": 49373.0}, {"date": "2010-12-21", "close": 0.1665888, "volume": 100898.0}, {"date": "2010-12-22", "close": 0.18086784, "volume": 254406.0}, {"date": "2010-12-23", "close": 0.17134848, "volume": 24089.0}, {"date": "2010-12-29", "close": 0.18086784, "volume": 10505.0}, {"date": "2010-12-30", "close": 0.17134848, "volume": 304852.0}, {"date": "2010-12-31", "close": 0.17134848, "volume": 2259.0}, {"date": "2011-01-04", "close": 0.1665888, "volume": 68282.0}, {"date": "2011-01-05", "close": 0.1665888, "volume": 15757.0}, {"date": "2011-01-06", "close": 0.1665888, "volume": 5875.0}, {"date": "2011-01-07", "close": 0.16182912, "volume": 50213.0}, {"date": "2011-01-11", "close": 0.15706944, "volume": 39919.0}, {"date": "2011-01-12", "close": 0.15706944, "volume": 94416.0}, {"date": "2011-01-13", "close": 0.15230976, "volume": 370009.0}, {"date": "2011-01-14", "close": 0.15230976, "volume": 31515.0}, {"date": "2011-01-17", "close": 0.15230976, "volume": 27838.0}, {"date": "2011-01-18", "close": 0.15706944, "volume": 10190.0}, {"date": "2011-01-19", "close": 0.16182912, "volume": 470725.0}, {"date": "2011-01-20", "close": 0.16182912, "volume": 64605.0}, {"date": "2011-01-21", "close": 0.15706944, "volume": 324632.0}, {"date": "2011-01-24", "close": 0.15706944, "volume": 176500.0}, {"date": "2011-01-25", "close": 0.14755008, "volume": 193290.0}, {"date": "2011-01-27", "close": 0.15706944, "volume": 15662.0}, {"date": "2011-01-28", "close": 0.14755008, "volume": 86069.0}, {"date": "2011-01-31", "close": 0.15230976, "volume": 32180.0}, {"date": "2011-02-01", "close": 0.14755008, "volume": 171953.0}, {"date": "2011-02-02", "close": 0.15706944, "volume": 839397.0}, {"date": "2011-02-03", "close": 0.15706944, "volume": 254190.0}, {"date": "2011-02-04", "close": 0.15706944, "volume": 48323.0}, {"date": "2011-02-07", "close": 0.15230976, "volume": 121251.0}, {"date": "2011-02-08", "close": 0.15230976, "volume": 39961.0}, {"date": "2011-02-09", "close": 0.15230976, "volume": 183626.0}, {"date": "2011-02-10", "close": 0.15230976, "volume": 470095.0}, {"date": "2011-02-11", "close": 0.16182912, "volume": 366620.0}, {"date": "2011-02-14", "close": 0.1665888, "volume": 2906813.0}, {"date": "2011-02-15", "close": 0.16182912, "volume": 109251.0}, {"date": "2011-02-16", "close": 0.1665888, "volume": 245093.0}, {"date": "2011-02-17", "close": 0.1665888, "volume": 600136.0}, {"date": "2011-02-18", "close": 0.15706944, "volume": 409554.0}, {"date": "2011-02-21", "close": 0.15706944, "volume": 106530.0}, {"date": "2011-02-22", "close": 0.15230976, "volume": 283359.0}, {"date": "2011-02-23", "close": 0.1427904, "volume": 161541.0}, {"date": "2011-02-24", "close": 0.1427904, "volume": 69665.0}, {"date": "2011-02-25", "close": 0.15706944, "volume": 104419.0}, {"date": "2011-02-28", "close": 0.15230976, "volume": 10505.0}, {"date": "2011-03-01", "close": 0.15230976, "volume": 360318.0}, {"date": "2011-03-02", "close": 0.14755008, "volume": 226696.0}, {"date": "2011-03-03", "close": 0.14755008, "volume": 142867.0}, {"date": "2011-03-04", "close": 0.15230976, "volume": 7921.0}, {"date": "2011-03-07", "close": 0.14755008, "volume": 212433.0}, {"date": "2011-03-08", "close": 0.14755008, "volume": 99376.0}, {"date": "2011-03-09", "close": 0.15230976, "volume": 43685.0}, {"date": "2011-03-10", "close": 0.1427904, "volume": 361264.0}, {"date": "2011-03-11", "close": 0.1427904, "volume": 109881.0}, {"date": "2011-03-14", "close": 0.13803072, "volume": 42020.0}, {"date": "2011-03-15", "close": 0.13327104, "volume": 289709.0}, {"date": "2011-03-16", "close": 0.13327104, "volume": 156823.0}, {"date": "2011-03-17", "close": 0.13327104, "volume": 42020.0}, {"date": "2011-03-18", "close": 0.1427904, "volume": 91393.0}, {"date": "2011-03-21", "close": 0.15230976, "volume": 256852.0}, {"date": "2011-03-22", "close": 0.13803072, "volume": 147667.0}, {"date": "2011-03-23", "close": 0.15230976, "volume": 268461.0}, {"date": "2011-03-24", "close": 0.16182912, "volume": 361129.0}, {"date": "2011-03-25", "close": 0.16182912, "volume": 613466.0}, {"date": "2011-03-28", "close": 0.16182912, "volume": 156019.0}, {"date": "2011-03-29", "close": 0.15706944, "volume": 76145.0}, {"date": "2011-03-30", "close": 0.16182912, "volume": 498983.0}, {"date": "2011-03-31", "close": 0.14755008, "volume": 98455.0}, {"date": "2011-04-01", "close": 0.15230976, "volume": 157574.0}, {"date": "2011-04-04", "close": 0.15230976, "volume": 99042.0}, {"date": "2011-04-05", "close": 0.15230976, "volume": 57777.0}, {"date": "2011-04-06", "close": 0.15230976, "volume": 52525.0}, {"date": "2011-04-07", "close": 0.15230976, "volume": 111982.0}, {"date": "2011-04-08", "close": 0.1427904, "volume": 26262.0}, {"date": "2011-04-11", "close": 0.1427904, "volume": 184519.0}, {"date": "2011-04-12", "close": 0.15230976, "volume": 100847.0}, {"date": "2011-04-13", "close": 0.14755008, "volume": 285468.0}, {"date": "2011-04-14", "close": 0.14755008, "volume": 80103.0}, {"date": "2011-04-15", "close": 0.13803072, "volume": 255112.0}, {"date": "2011-04-18", "close": 0.13803072, "volume": 106622.0}, {"date": "2011-04-19", "close": 0.1427904, "volume": 220603.0}, {"date": "2011-04-20", "close": 0.13803072, "volume": 119780.0}, {"date": "2011-04-21", "close": 0.1427904, "volume": 164917.0}, {"date": "2011-04-27", "close": 0.1427904, "volume": 206947.0}, {"date": "2011-04-28", "close": 0.13803072, "volume": 434628.0}, {"date": "2011-04-29", "close": 0.13803072, "volume": 424172.0}, {"date": "2011-05-02", "close": 0.14755008, "volume": 326192.0}, {"date": "2011-05-03", "close": 0.15706944, "volume": 1138125.0}, {"date": "2011-05-04", "close": 0.15706944, "volume": 217218.0}, {"date": "2011-05-05", "close": 0.1427904, "volume": 46190.0}, {"date": "2011-05-06", "close": 0.13803072, "volume": 57777.0}, {"date": "2011-05-09", "close": 0.13803072, "volume": 109314.0}, {"date": "2011-05-10", "close": 0.15230976, "volume": 100973.0}, {"date": "2011-05-11", "close": 0.14755008, "volume": 140556.0}, {"date": "2011-05-12", "close": 0.13803072, "volume": 74847.0}, {"date": "2011-05-13", "close": 0.12851136, "volume": 883602.0}, {"date": "2011-05-16", "close": 0.12851136, "volume": 213775.0}, {"date": "2011-05-17", "close": 0.12851136, "volume": 201743.0}, {"date": "2011-05-19", "close": 0.13327104, "volume": 10505.0}, {"date": "2011-05-20", "close": 0.13327104, "volume": 38868.0}, {"date": "2011-05-23", "close": 0.13327104, "volume": 10505.0}, {"date": "2011-05-24", "close": 0.13803072, "volume": 95069.0}, {"date": "2011-05-25", "close": 0.118992, "volume": 194341.0}, {"date": "2011-05-26", "close": 0.12375168, "volume": 85145.0}, {"date": "2011-05-27", "close": 0.12375168, "volume": 51474.0}, {"date": "2011-05-30", "close": 0.118992, "volume": 80992.0}, {"date": "2011-05-31", "close": 0.11423232, "volume": 100493.0}, {"date": "2011-06-01", "close": 0.10947264, "volume": 213807.0}, {"date": "2011-06-03", "close": 0.13327104, "volume": 112980.0}, {"date": "2011-06-06", "close": 0.118992, "volume": 133885.0}, {"date": "2011-06-07", "close": 0.118992, "volume": 179109.0}, {"date": "2011-06-08", "close": 0.13803072, "volume": 409166.0}, {"date": "2011-06-09", "close": 0.1427904, "volume": 1010183.0}, {"date": "2011-06-10", "close": 0.15230976, "volume": 346063.0}, {"date": "2011-06-14", "close": 0.16182912, "volume": 486346.0}, {"date": "2011-06-15", "close": 0.14755008, "volume": 52525.0}, {"date": "2011-06-16", "close": 0.12375168, "volume": 44848.0}, {"date": "2011-06-17", "close": 0.118992, "volume": 3354081.0}, {"date": "2011-06-20", "close": 0.118992, "volume": 195612.0}, {"date": "2011-06-21", "close": 0.10947264, "volume": 437954.0}, {"date": "2011-06-22", "close": 0.11423232, "volume": 161014.0}, {"date": "2011-06-23", "close": 0.10947264, "volume": 980108.0}, {"date": "2011-06-24", "close": 0.09995328, "volume": 293097.0}, {"date": "2011-06-27", "close": 0.0951936, "volume": 845518.0}, {"date": "2011-06-28", "close": 0.0951936, "volume": 130434.0}, {"date": "2011-06-29", "close": 0.0951936, "volume": 141816.0}, {"date": "2011-06-30", "close": 0.09995328, "volume": 93984.0}, {"date": "2011-07-01", "close": 0.10947264, "volume": 28363.0}, {"date": "2011-07-04", "close": 0.11423232, "volume": 10505.0}, {"date": "2011-07-05", "close": 0.13803072, "volume": 101898.0}, {"date": "2011-07-06", "close": 0.1427904, "volume": 84039.0}, {"date": "2011-07-07", "close": 0.12375168, "volume": 174192.0}, {"date": "2011-07-08", "close": 0.118992, "volume": 225922.0}, {"date": "2011-07-11", "close": 0.10947264, "volume": 142867.0}, {"date": "2011-07-12", "close": 0.11423232, "volume": 15757.0}, {"date": "2011-07-14", "close": 0.11423232, "volume": 21010.0}, {"date": "2011-07-15", "close": 0.11423232, "volume": 31515.0}, {"date": "2011-07-18", "close": 0.13803072, "volume": 746342.0}, {"date": "2011-07-19", "close": 0.16182912, "volume": 969363.0}, {"date": "2011-07-20", "close": 0.17134848, "volume": 1280535.0}, {"date": "2011-07-21", "close": 0.1427904, "volume": 687966.0}, {"date": "2011-07-22", "close": 0.16182912, "volume": 539398.0}, {"date": "2011-07-25", "close": 0.15706944, "volume": 84354.0}, {"date": "2011-07-26", "close": 0.14755008, "volume": 234540.0}, {"date": "2011-07-27", "close": 0.15706944, "volume": 105049.0}, {"date": "2011-07-28", "close": 0.1665888, "volume": 483751.0}, {"date": "2011-07-29", "close": 0.15706944, "volume": 597962.0}, {"date": "2011-08-01", "close": 0.15706944, "volume": 110827.0}, {"date": "2011-08-02", "close": 0.16182912, "volume": 141816.0}, {"date": "2011-08-03", "close": 0.14755008, "volume": 202372.0}, {"date": "2011-08-05", "close": 0.13803072, "volume": 381055.0}, {"date": "2011-08-08", "close": 0.12851136, "volume": 569996.0}, {"date": "2011-08-09", "close": 0.11423232, "volume": 380237.0}, {"date": "2011-08-10", "close": 0.12375168, "volume": 151257.0}, {"date": "2011-08-11", "close": 0.12375168, "volume": 148446.0}, {"date": "2011-08-12", "close": 0.12375168, "volume": 81285.0}, {"date": "2011-08-15", "close": 0.13327104, "volume": 10505.0}, {"date": "2011-08-16", "close": 0.13803072, "volume": 106100.0}, {"date": "2011-08-17", "close": 0.13803072, "volume": 125009.0}, {"date": "2011-08-18", "close": 0.12375168, "volume": 39078.0}, {"date": "2011-08-19", "close": 0.118992, "volume": 83105.0}, {"date": "2011-08-22", "close": 0.13803072, "volume": 21535.0}, {"date": "2011-08-23", "close": 0.1427904, "volume": 210098.0}, {"date": "2011-08-24", "close": 0.1427904, "volume": 73534.0}, {"date": "2011-08-25", "close": 0.13803072, "volume": 420196.0}, {"date": "2011-08-26", "close": 0.13803072, "volume": 117947.0}, {"date": "2011-08-29", "close": 0.1427904, "volume": 22060.0}, {"date": "2011-08-30", "close": 0.13327104, "volume": 161198.0}, {"date": "2011-08-31", "close": 0.13327104, "volume": 37491.0}, {"date": "2011-09-01", "close": 0.1427904, "volume": 52525.0}, {"date": "2011-09-05", "close": 0.13327104, "volume": 6828.0}, {"date": "2011-09-06", "close": 0.12375168, "volume": 91036.0}, {"date": "2011-09-07", "close": 0.13327104, "volume": 5252.0}, {"date": "2011-09-08", "close": 0.13803072, "volume": 70259.0}, {"date": "2011-09-09", "close": 0.1427904, "volume": 20364.0}, {"date": "2011-09-12", "close": 0.12851136, "volume": 173930.0}, {"date": "2011-09-13", "close": 0.13803072, "volume": 233734.0}, {"date": "2011-09-14", "close": 0.12851136, "volume": 64564.0}, {"date": "2011-09-15", "close": 0.12375168, "volume": 178583.0}, {"date": "2011-09-16", "close": 0.12851136, "volume": 199593.0}, {"date": "2011-09-19", "close": 0.12375168, "volume": 250017.0}, {"date": "2011-09-20", "close": 0.12375168, "volume": 74060.0}, {"date": "2011-09-21", "close": 0.118992, "volume": 27313.0}, {"date": "2011-09-22", "close": 0.118992, "volume": 205161.0}, {"date": "2011-09-23", "close": 0.11423232, "volume": 353175.0}, {"date": "2011-09-26", "close": 0.12375168, "volume": 145804.0}, {"date": "2011-09-27", "close": 0.12375168, "volume": 57777.0}, {"date": "2011-09-28", "close": 0.12851136, "volume": 277180.0}, {"date": "2011-09-29", "close": 0.118992, "volume": 477185.0}, {"date": "2011-09-30", "close": 0.12851136, "volume": 264892.0}, {"date": "2011-10-03", "close": 0.13327104, "volume": 62294.0}, {"date": "2011-10-04", "close": 0.12851136, "volume": 26262.0}, {"date": "2011-10-05", "close": 0.12851136, "volume": 63029.0}, {"date": "2011-10-10", "close": 0.12851136, "volume": 14182.0}, {"date": "2011-10-11", "close": 0.13803072, "volume": 136564.0}, {"date": "2011-10-12", "close": 0.13803072, "volume": 18909.0}, {"date": "2011-10-13", "close": 0.13803072, "volume": 12606.0}, {"date": "2011-10-14", "close": 0.1427904, "volume": 140930.0}, {"date": "2011-10-17", "close": 0.13803072, "volume": 185622.0}, {"date": "2011-10-18", "close": 0.1427904, "volume": 20485.0}, {"date": "2011-10-19", "close": 0.14755008, "volume": 57777.0}, {"date": "2011-10-20", "close": 0.15230976, "volume": 443506.0}, {"date": "2011-10-21", "close": 0.15230976, "volume": 52221.0}, {"date": "2011-10-24", "close": 0.15230976, "volume": 52525.0}, {"date": "2011-10-25", "close": 0.15230976, "volume": 109251.0}, {"date": "2011-10-28", "close": 0.15230976, "volume": 80843.0}, {"date": "2011-10-31", "close": 0.14755008, "volume": 17291.0}, {"date": "2011-11-01", "close": 0.13327104, "volume": 1690544.0}, {"date": "2011-11-04", "close": 0.15230976, "volume": 260709.0}, {"date": "2011-11-07", "close": 0.15230976, "volume": 11030.0}, {"date": "2011-11-08", "close": 0.14755008, "volume": 8480.0}, {"date": "2011-11-09", "close": 0.14755008, "volume": 2626.0}, {"date": "2011-11-11", "close": 0.14755008, "volume": 48060.0}, {"date": "2011-11-14", "close": 0.14755008, "volume": 143129.0}, {"date": "2011-11-16", "close": 0.1427904, "volume": 38080.0}, {"date": "2011-11-18", "close": 0.1427904, "volume": 146018.0}, {"date": "2011-11-21", "close": 0.13327104, "volume": 131099.0}, {"date": "2011-11-22", "close": 0.13803072, "volume": 50682.0}, {"date": "2011-11-28", "close": 0.12851136, "volume": 76615.0}, {"date": "2011-11-29", "close": 0.12851136, "volume": 18594.0}, {"date": "2011-11-30", "close": 0.12851136, "volume": 162826.0}, {"date": "2011-12-01", "close": 0.12851136, "volume": 68374.0}, {"date": "2011-12-02", "close": 0.12375168, "volume": 37818.0}, {"date": "2011-12-06", "close": 0.12375168, "volume": 80888.0}, {"date": "2011-12-07", "close": 0.12375168, "volume": 1050.0}, {"date": "2011-12-08", "close": 0.12375168, "volume": 4727.0}, {"date": "2011-12-09", "close": 0.12375168, "volume": 31319.0}, {"date": "2011-12-13", "close": 0.118992, "volume": 155140.0}, {"date": "2011-12-16", "close": 0.118992, "volume": 9043.0}, {"date": "2011-12-19", "close": 0.118992, "volume": 31547.0}, {"date": "2011-12-20", "close": 0.118992, "volume": 3501.0}, {"date": "2011-12-21", "close": 0.118992, "volume": 117984.0}, {"date": "2011-12-29", "close": 0.1427904, "volume": 320893.0}, {"date": "2011-12-30", "close": 0.15230976, "volume": 420827.0}, {"date": "2012-01-04", "close": 0.14755008, "volume": 182817.0}, {"date": "2012-01-10", "close": 0.12851136, "volume": 31515.0}, {"date": "2012-01-11", "close": 0.12851136, "volume": 91393.0}, {"date": "2012-01-12", "close": 0.12851136, "volume": 29898.0}, {"date": "2012-01-17", "close": 0.12375168, "volume": 414839.0}, {"date": "2012-01-20", "close": 0.12375168, "volume": 32670.0}, {"date": "2012-01-23", "close": 0.118992, "volume": 131311.0}, {"date": "2012-01-27", "close": 0.12851136, "volume": 101898.0}, {"date": "2012-01-30", "close": 0.118992, "volume": 63029.0}, {"date": "2012-01-31", "close": 0.118992, "volume": 713662.0}, {"date": "2012-02-02", "close": 0.11423232, "volume": 4202.0}, {"date": "2012-02-03", "close": 0.118992, "volume": 142988.0}, {"date": "2012-02-06", "close": 0.12375168, "volume": 147383.0}, {"date": "2012-02-07", "close": 0.118992, "volume": 294137.0}, {"date": "2012-02-08", "close": 0.118992, "volume": 115554.0}, {"date": "2012-02-10", "close": 0.118992, "volume": 438757.0}, {"date": "2012-02-13", "close": 0.11423232, "volume": 594588.0}, {"date": "2012-02-14", "close": 0.11423232, "volume": 96124.0}, {"date": "2012-02-15", "close": 0.11423232, "volume": 148557.0}, {"date": "2012-02-17", "close": 0.11423232, "volume": 301509.0}, {"date": "2012-02-20", "close": 0.11423232, "volume": 125534.0}, {"date": "2012-02-21", "close": 0.10947264, "volume": 42020.0}, {"date": "2012-02-23", "close": 0.11423232, "volume": 47272.0}, {"date": "2012-02-27", "close": 0.118992, "volume": 32103.0}, {"date": "2012-02-28", "close": 0.12375168, "volume": 53821.0}, {"date": "2012-02-29", "close": 0.11423232, "volume": 86665.0}, {"date": "2012-03-05", "close": 0.12375168, "volume": 246865.0}, {"date": "2012-03-06", "close": 0.118992, "volume": 143248.0}, {"date": "2012-03-07", "close": 0.118992, "volume": 13131.0}, {"date": "2012-03-08", "close": 0.12851136, "volume": 107780.0}, {"date": "2012-03-09", "close": 0.118992, "volume": 348274.0}, {"date": "2012-03-13", "close": 0.11423232, "volume": 168079.0}, {"date": "2012-03-14", "close": 0.11423232, "volume": 4664.0}, {"date": "2012-03-15", "close": 0.11423232, "volume": 40000.0}, {"date": "2012-03-16", "close": 0.11423232, "volume": 12525.0}, {"date": "2012-03-19", "close": 0.12375168, "volume": 189088.0}, {"date": "2012-03-20", "close": 0.12375168, "volume": 40444.0}, {"date": "2012-03-21", "close": 0.12375168, "volume": 142011.0}, {"date": "2012-03-22", "close": 0.118992, "volume": 159353.0}, {"date": "2012-03-23", "close": 0.11423232, "volume": 50165.0}, {"date": "2012-03-26", "close": 0.11423232, "volume": 352965.0}, {"date": "2012-03-27", "close": 0.10947264, "volume": 542727.0}, {"date": "2012-03-28", "close": 0.10947264, "volume": 42381.0}, {"date": "2012-03-29", "close": 0.10947264, "volume": 35139.0}, {"date": "2012-03-30", "close": 0.10947264, "volume": 273128.0}, {"date": "2012-04-02", "close": 0.10947264, "volume": 192030.0}, {"date": "2012-04-03", "close": 0.10947264, "volume": 23058.0}, {"date": "2012-04-05", "close": 0.10947264, "volume": 73534.0}, {"date": "2012-04-10", "close": 0.11423232, "volume": 21010.0}, {"date": "2012-04-11", "close": 0.10947264, "volume": 32267.0}, {"date": "2012-04-12", "close": 0.10947264, "volume": 70383.0}, {"date": "2012-04-13", "close": 0.10471296, "volume": 135041.0}, {"date": "2012-04-16", "close": 0.10471296, "volume": 83960.0}, {"date": "2012-04-17", "close": 0.11423232, "volume": 45683.0}, {"date": "2012-04-19", "close": 0.11423232, "volume": 94544.0}, {"date": "2012-04-20", "close": 0.11423232, "volume": 105049.0}, {"date": "2012-04-23", "close": 0.10947264, "volume": 50424.0}, {"date": "2012-04-26", "close": 0.10947264, "volume": 16598.0}, {"date": "2012-04-27", "close": 0.10471296, "volume": 53995.0}, {"date": "2012-05-01", "close": 0.09995328, "volume": 136564.0}, {"date": "2012-05-02", "close": 0.09995328, "volume": 7669.0}, {"date": "2012-05-07", "close": 0.09995328, "volume": 52525.0}, {"date": "2012-05-08", "close": 0.10947264, "volume": 62153.0}, {"date": "2012-05-10", "close": 0.09995328, "volume": 133031.0}, {"date": "2012-05-11", "close": 0.0951936, "volume": 620840.0}, {"date": "2012-05-14", "close": 0.11423232, "volume": 215981.0}, {"date": "2012-05-15", "close": 0.10471296, "volume": 72283.0}, {"date": "2012-05-16", "close": 0.10471296, "volume": 6303.0}, {"date": "2012-05-17", "close": 0.0951936, "volume": 18889414.0}, {"date": "2012-05-18", "close": 0.09995328, "volume": 93662.0}, {"date": "2012-05-22", "close": 0.10471296, "volume": 168008.0}, {"date": "2012-05-23", "close": 0.09995328, "volume": 236580.0}, {"date": "2012-05-28", "close": 0.09995328, "volume": 231108.0}, {"date": "2012-05-29", "close": 0.10471296, "volume": 105049.0}, {"date": "2012-05-30", "close": 0.09995328, "volume": 59563.0}, {"date": "2012-06-01", "close": 0.10471296, "volume": 192240.0}, {"date": "2012-06-04", "close": 0.09995328, "volume": 68282.0}, {"date": "2012-06-05", "close": 0.09995328, "volume": 703829.0}, {"date": "2012-06-06", "close": 0.10947264, "volume": 105049.0}, {"date": "2012-06-07", "close": 0.10471296, "volume": 47272.0}, {"date": "2012-06-08", "close": 0.10947264, "volume": 596742.0}, {"date": "2012-06-12", "close": 0.10947264, "volume": 52525.0}, {"date": "2012-06-13", "close": 0.118992, "volume": 564944.0}, {"date": "2012-06-14", "close": 0.118992, "volume": 152819.0}, {"date": "2012-06-15", "close": 0.118992, "volume": 292171.0}, {"date": "2012-06-18", "close": 0.11423232, "volume": 767972.0}, {"date": "2012-06-19", "close": 0.118992, "volume": 178794.0}, {"date": "2012-06-20", "close": 0.118992, "volume": 134550.0}, {"date": "2012-06-21", "close": 0.118992, "volume": 64833.0}, {"date": "2012-06-22", "close": 0.10947264, "volume": 326286.0}, {"date": "2012-06-25", "close": 0.10947264, "volume": 75002.0}, {"date": "2012-06-26", "close": 0.11423232, "volume": 81938.0}, {"date": "2012-06-27", "close": 0.11423232, "volume": 39919.0}, {"date": "2012-06-28", "close": 0.10947264, "volume": 12453.0}, {"date": "2012-06-29", "close": 0.09995328, "volume": 256320.0}, {"date": "2012-07-02", "close": 0.10471296, "volume": 152321.0}, {"date": "2012-07-03", "close": 0.11423232, "volume": 9929.0}, {"date": "2012-07-04", "close": 0.11423232, "volume": 44171.0}, {"date": "2012-07-09", "close": 0.11423232, "volume": 6303.0}, {"date": "2012-07-10", "close": 0.118992, "volume": 54048.0}, {"date": "2012-07-11", "close": 0.118992, "volume": 254219.0}, {"date": "2012-07-12", "close": 0.118992, "volume": 234814.0}, {"date": "2012-07-13", "close": 0.118992, "volume": 390783.0}, {"date": "2012-07-17", "close": 0.11423232, "volume": 7143.0}, {"date": "2012-07-18", "close": 0.11423232, "volume": 5252.0}, {"date": "2012-07-19", "close": 0.11423232, "volume": 49373.0}, {"date": "2012-07-23", "close": 0.118992, "volume": 31515.0}, {"date": "2012-07-24", "close": 0.118992, "volume": 126059.0}, {"date": "2012-07-25", "close": 0.12375168, "volume": 139715.0}, {"date": "2012-07-27", "close": 0.11423232, "volume": 221147.0}, {"date": "2012-07-30", "close": 0.11423232, "volume": 29414.0}, {"date": "2012-07-31", "close": 0.12851136, "volume": 255956.0}, {"date": "2012-08-01", "close": 0.12851136, "volume": 98746.0}, {"date": "2012-08-02", "close": 0.11423232, "volume": 30228.0}, {"date": "2012-08-06", "close": 0.118992, "volume": 10505.0}, {"date": "2012-08-09", "close": 0.114034, "volume": 196652.0}, {"date": "2012-08-10", "close": 0.118992, "volume": 235557.0}, {"date": "2012-08-13", "close": 0.109076, "volume": 179271.0}, {"date": "2012-08-14", "close": 0.114034, "volume": 211486.0}, {"date": "2012-08-15", "close": 0.114034, "volume": 358007.0}, {"date": "2012-08-17", "close": 0.114034, "volume": 161355.0}, {"date": "2012-08-20", "close": 0.128908, "volume": 359937.0}, {"date": "2012-08-21", "close": 0.12395, "volume": 324134.0}, {"date": "2012-08-22", "close": 0.12395, "volume": 166185.0}, {"date": "2012-08-23", "close": 0.12395, "volume": 234974.0}, {"date": "2012-08-24", "close": 0.114034, "volume": 449778.0}, {"date": "2012-08-27", "close": 0.12395, "volume": 297499.0}, {"date": "2012-08-28", "close": 0.118992, "volume": 161355.0}, {"date": "2012-08-29", "close": 0.118992, "volume": 176180.0}, {"date": "2012-08-30", "close": 0.118992, "volume": 55466.0}, {"date": "2012-08-31", "close": 0.118992, "volume": 54457.0}, {"date": "2012-09-03", "close": 0.118992, "volume": 83401.0}, {"date": "2012-09-04", "close": 0.118992, "volume": 230537.0}, {"date": "2012-09-05", "close": 0.114034, "volume": 111375.0}, {"date": "2012-09-06", "close": 0.109076, "volume": 807178.0}, {"date": "2012-09-07", "close": 0.109076, "volume": 159363.0}, {"date": "2012-09-10", "close": 0.104118, "volume": 503164.0}, {"date": "2012-09-11", "close": 0.109076, "volume": 262203.0}, {"date": "2012-09-12", "close": 0.109076, "volume": 368092.0}, {"date": "2012-09-13", "close": 0.109076, "volume": 114754.0}, {"date": "2012-09-14", "close": 0.109076, "volume": 332795.0}, {"date": "2012-09-17", "close": 0.109076, "volume": 95805.0}, {"date": "2012-09-18", "close": 0.109076, "volume": 524405.0}, {"date": "2012-09-19", "close": 0.114034, "volume": 464401.0}, {"date": "2012-09-24", "close": 0.114034, "volume": 50424.0}, {"date": "2012-09-25", "close": 0.114034, "volume": 138665.0}, {"date": "2012-09-26", "close": 0.114034, "volume": 4538.0}, {"date": "2012-09-28", "close": 0.109076, "volume": 114865.0}, {"date": "2012-10-01", "close": 0.109076, "volume": 339826.0}, {"date": "2012-10-02", "close": 0.109076, "volume": 103990.0}, {"date": "2012-10-03", "close": 0.109076, "volume": 257293.0}, {"date": "2012-10-04", "close": 0.114034, "volume": 223376.0}, {"date": "2012-10-05", "close": 0.114034, "volume": 98326.0}, {"date": "2012-10-08", "close": 0.109076, "volume": 428600.0}, {"date": "2012-10-09", "close": 0.104118, "volume": 280047.0}, {"date": "2012-10-10", "close": 0.109076, "volume": 165389.0}, {"date": "2012-10-11", "close": 0.109076, "volume": 190495.0}, {"date": "2012-10-12", "close": 0.114034, "volume": 458854.0}, {"date": "2012-10-15", "close": 0.114034, "volume": 963350.0}, {"date": "2012-10-16", "close": 0.118992, "volume": 6051.0}, {"date": "2012-10-17", "close": 0.118992, "volume": 650464.0}, {"date": "2012-10-18", "close": 0.12395, "volume": 750062.0}, {"date": "2012-10-19", "close": 0.12395, "volume": 543818.0}, {"date": "2012-10-22", "close": 0.128908, "volume": 235096.0}, {"date": "2012-10-23", "close": 0.138824, "volume": 614813.0}, {"date": "2012-10-24", "close": 0.138824, "volume": 657120.0}, {"date": "2012-10-25", "close": 0.14874, "volume": 503865.0}, {"date": "2012-10-26", "close": 0.163614, "volume": 671425.0}, {"date": "2012-10-29", "close": 0.178488, "volume": 1574092.0}, {"date": "2012-10-30", "close": 0.183446, "volume": 1087517.0}, {"date": "2012-10-31", "close": 0.17353, "volume": 373072.0}, {"date": "2012-11-01", "close": 0.17353, "volume": 96596.0}, {"date": "2012-11-02", "close": 0.17353, "volume": 318072.0}, {"date": "2012-11-05", "close": 0.158656, "volume": 576721.0}, {"date": "2012-11-06", "close": 0.158656, "volume": 373532.0}, {"date": "2012-11-08", "close": 0.158656, "volume": 161355.0}, {"date": "2012-11-09", "close": 0.158656, "volume": 100847.0}, {"date": "2012-11-12", "close": 0.168572, "volume": 200850.0}, {"date": "2012-11-13", "close": 0.168572, "volume": 5932.0}, {"date": "2012-11-14", "close": 0.158656, "volume": 432580.0}, {"date": "2012-11-15", "close": 0.153698, "volume": 736955.0}, {"date": "2012-11-16", "close": 0.158656, "volume": 591973.0}, {"date": "2012-11-19", "close": 0.168572, "volume": 271758.0}, {"date": "2012-11-20", "close": 0.178488, "volume": 864034.0}, {"date": "2012-11-21", "close": 0.183446, "volume": 264724.0}, {"date": "2012-11-22", "close": 0.183446, "volume": 457667.0}, {"date": "2012-11-23", "close": 0.178488, "volume": 419148.0}, {"date": "2012-11-26", "close": 0.183446, "volume": 93031.0}, {"date": "2012-11-27", "close": 0.188404, "volume": 674609.0}, {"date": "2012-11-28", "close": 0.17353, "volume": 1695981.0}, {"date": "2012-11-29", "close": 0.203278, "volume": 1166632.0}, {"date": "2012-11-30", "close": 0.213194, "volume": 882613.0}, {"date": "2012-12-03", "close": 0.228068, "volume": 950798.0}, {"date": "2012-12-04", "close": 0.213194, "volume": 330159.0}, {"date": "2012-12-05", "close": 0.213194, "volume": 233965.0}, {"date": "2012-12-06", "close": 0.19832, "volume": 889068.0}, {"date": "2012-12-07", "close": 0.208236, "volume": 100847.0}, {"date": "2012-12-10", "close": 0.218152, "volume": 431030.0}, {"date": "2012-12-11", "close": 0.208236, "volume": 620679.0}, {"date": "2012-12-12", "close": 0.193362, "volume": 592981.0}, {"date": "2012-12-13", "close": 0.19832, "volume": 667709.0}, {"date": "2012-12-14", "close": 0.19832, "volume": 345172.0}, {"date": "2012-12-17", "close": 0.193362, "volume": 221864.0}, {"date": "2012-12-18", "close": 0.19832, "volume": 112744.0}, {"date": "2012-12-19", "close": 0.188404, "volume": 158471.0}, {"date": "2012-12-20", "close": 0.193362, "volume": 221864.0}, {"date": "2012-12-21", "close": 0.193362, "volume": 467417.0}, {"date": "2012-12-24", "close": 0.193362, "volume": 2611.0}, {"date": "2012-12-28", "close": 0.193362, "volume": 100847.0}, {"date": "2012-12-31", "close": 0.193362, "volume": 50424.0}, {"date": "2013-01-02", "close": 0.193362, "volume": 192618.0}, {"date": "2013-01-03", "close": 0.208236, "volume": 180267.0}, {"date": "2013-01-04", "close": 0.208236, "volume": 182720.0}, {"date": "2013-01-07", "close": 0.203278, "volume": 271720.0}, {"date": "2013-01-08", "close": 0.213194, "volume": 756312.0}, {"date": "2013-01-09", "close": 0.228068, "volume": 1347818.0}, {"date": "2013-01-10", "close": 0.228068, "volume": 348022.0}, {"date": "2013-01-11", "close": 0.22311, "volume": 164700.0}, {"date": "2013-01-14", "close": 0.218152, "volume": 501270.0}, {"date": "2013-01-15", "close": 0.233026, "volume": 579026.0}, {"date": "2013-01-16", "close": 0.252858, "volume": 736194.0}, {"date": "2013-01-17", "close": 0.233026, "volume": 687820.0}, {"date": "2013-01-18", "close": 0.257816, "volume": 1120677.0}, {"date": "2013-01-21", "close": 0.282606, "volume": 1357745.0}, {"date": "2013-01-22", "close": 0.307396, "volume": 2444612.0}, {"date": "2013-01-23", "close": 0.307396, "volume": 989068.0}, {"date": "2013-01-24", "close": 0.307396, "volume": 668161.0}, {"date": "2013-01-25", "close": 0.312354, "volume": 453366.0}, {"date": "2013-01-29", "close": 0.277648, "volume": 469093.0}, {"date": "2013-01-30", "close": 0.292522, "volume": 489841.0}, {"date": "2013-01-31", "close": 0.287564, "volume": 361007.0}, {"date": "2013-02-01", "close": 0.287564, "volume": 109181.0}, {"date": "2013-02-04", "close": 0.29748, "volume": 530080.0}, {"date": "2013-02-05", "close": 0.29748, "volume": 351598.0}, {"date": "2013-02-06", "close": 0.302438, "volume": 208499.0}, {"date": "2013-02-07", "close": 0.307396, "volume": 142326.0}, {"date": "2013-02-08", "close": 0.29748, "volume": 159135.0}, {"date": "2013-02-11", "close": 0.29748, "volume": 285082.0}, {"date": "2013-02-12", "close": 0.287564, "volume": 202041.0}, {"date": "2013-02-13", "close": 0.287564, "volume": 416436.0}, {"date": "2013-02-14", "close": 0.29748, "volume": 90662.0}, {"date": "2013-02-15", "close": 0.287564, "volume": 72976.0}, {"date": "2013-02-18", "close": 0.292522, "volume": 170077.0}, {"date": "2013-02-19", "close": 0.287564, "volume": 81268.0}, {"date": "2013-02-20", "close": 0.292522, "volume": 148389.0}, {"date": "2013-02-21", "close": 0.277648, "volume": 474619.0}, {"date": "2013-02-22", "close": 0.267732, "volume": 173154.0}, {"date": "2013-02-25", "close": 0.27269, "volume": 103973.0}, {"date": "2013-02-26", "close": 0.277648, "volume": 424456.0}, {"date": "2013-02-27", "close": 0.282606, "volume": 30254.0}, {"date": "2013-02-28", "close": 0.27269, "volume": 312626.0}, {"date": "2013-03-01", "close": 0.267732, "volume": 168945.0}, {"date": "2013-03-04", "close": 0.267732, "volume": 135558.0}, {"date": "2013-03-05", "close": 0.267732, "volume": 163372.0}, {"date": "2013-03-06", "close": 0.267732, "volume": 45381.0}, {"date": "2013-03-07", "close": 0.2479, "volume": 279974.0}, {"date": "2013-03-08", "close": 0.228068, "volume": 1119049.0}, {"date": "2013-03-11", "close": 0.218152, "volume": 1056137.0}, {"date": "2013-03-12", "close": 0.233026, "volume": 555187.0}, {"date": "2013-03-13", "close": 0.233026, "volume": 138056.0}, {"date": "2013-03-14", "close": 0.233026, "volume": 347472.0}, {"date": "2013-03-15", "close": 0.252858, "volume": 1767316.0}, {"date": "2013-03-18", "close": 0.252858, "volume": 146329.0}, {"date": "2013-03-19", "close": 0.262774, "volume": 220263.0}, {"date": "2013-03-20", "close": 0.2479, "volume": 120737.0}, {"date": "2013-03-21", "close": 0.252858, "volume": 251109.0}, {"date": "2013-03-22", "close": 0.252858, "volume": 2631181.0}, {"date": "2013-03-25", "close": 0.2479, "volume": 29428.0}, {"date": "2013-03-26", "close": 0.2479, "volume": 42624.0}, {"date": "2013-03-27", "close": 0.2479, "volume": 23505.0}, {"date": "2013-03-28", "close": 0.252858, "volume": 122082.0}, {"date": "2013-04-02", "close": 0.2479, "volume": 886271.0}, {"date": "2013-04-03", "close": 0.237984, "volume": 188798.0}, {"date": "2013-04-04", "close": 0.237984, "volume": 619230.0}, {"date": "2013-04-05", "close": 0.237984, "volume": 63637.0}, {"date": "2013-04-08", "close": 0.237984, "volume": 43585.0}, {"date": "2013-04-09", "close": 0.237984, "volume": 887749.0}, {"date": "2013-04-10", "close": 0.2479, "volume": 60810.0}, {"date": "2013-04-11", "close": 0.257816, "volume": 170107.0}, {"date": "2013-04-12", "close": 0.2479, "volume": 137652.0}, {"date": "2013-04-15", "close": 0.2479, "volume": 211779.0}, {"date": "2013-04-16", "close": 0.242942, "volume": 14119.0}, {"date": "2013-04-17", "close": 0.242942, "volume": 229931.0}, {"date": "2013-04-18", "close": 0.228068, "volume": 444820.0}, {"date": "2013-04-19", "close": 0.228068, "volume": 141800.0}, {"date": "2013-04-22", "close": 0.208236, "volume": 560038.0}, {"date": "2013-04-23", "close": 0.218152, "volume": 487411.0}, {"date": "2013-04-24", "close": 0.228068, "volume": 243997.0}, {"date": "2013-04-26", "close": 0.233026, "volume": 59867.0}, {"date": "2013-04-29", "close": 0.218152, "volume": 191612.0}, {"date": "2013-04-30", "close": 0.237984, "volume": 30859.0}, {"date": "2013-05-02", "close": 0.218152, "volume": 50799.0}, {"date": "2013-05-03", "close": 0.228068, "volume": 35296.0}, {"date": "2013-05-06", "close": 0.218152, "volume": 225986.0}, {"date": "2013-05-07", "close": 0.208236, "volume": 82326.0}, {"date": "2013-05-08", "close": 0.208236, "volume": 25276.0}, {"date": "2013-05-09", "close": 0.218152, "volume": 139982.0}, {"date": "2013-05-10", "close": 0.218152, "volume": 40339.0}, {"date": "2013-05-14", "close": 0.208236, "volume": 19312.0}, {"date": "2013-05-15", "close": 0.228068, "volume": 256938.0}, {"date": "2013-05-16", "close": 0.22311, "volume": 92253.0}, {"date": "2013-05-17", "close": 0.22311, "volume": 142426.0}, {"date": "2013-05-20", "close": 0.213194, "volume": 270752.0}, {"date": "2013-05-21", "close": 0.213194, "volume": 904103.0}, {"date": "2013-05-23", "close": 0.228068, "volume": 44364.0}, {"date": "2013-05-27", "close": 0.22311, "volume": 8068.0}, {"date": "2013-05-28", "close": 0.218152, "volume": 11597.0}, {"date": "2013-05-29", "close": 0.218152, "volume": 36935.0}, {"date": "2013-05-30", "close": 0.213194, "volume": 48785.0}, {"date": "2013-05-31", "close": 0.218152, "volume": 299072.0}, {"date": "2013-06-03", "close": 0.228068, "volume": 165776.0}, {"date": "2013-06-04", "close": 0.218152, "volume": 148124.0}, {"date": "2013-06-05", "close": 0.22311, "volume": 125802.0}, {"date": "2013-06-06", "close": 0.2479, "volume": 275313.0}, {"date": "2013-06-07", "close": 0.2479, "volume": 20169.0}, {"date": "2013-06-11", "close": 0.237984, "volume": 128266.0}, {"date": "2013-06-12", "close": 0.237984, "volume": 20539.0}, {"date": "2013-06-13", "close": 0.228068, "volume": 117916.0}, {"date": "2013-06-14", "close": 0.237984, "volume": 39235.0}, {"date": "2013-06-17", "close": 0.2479, "volume": 90036.0}, {"date": "2013-06-19", "close": 0.262774, "volume": 312538.0}, {"date": "2013-06-20", "close": 0.252858, "volume": 311209.0}, {"date": "2013-06-21", "close": 0.233026, "volume": 980083.0}, {"date": "2013-06-24", "close": 0.237984, "volume": 314337.0}, {"date": "2013-06-25", "close": 0.233026, "volume": 114073.0}, {"date": "2013-06-26", "close": 0.228068, "volume": 119524.0}, {"date": "2013-06-27", "close": 0.22311, "volume": 359111.0}, {"date": "2013-06-28", "close": 0.218152, "volume": 196931.0}, {"date": "2013-07-01", "close": 0.208236, "volume": 21367.0}, {"date": "2013-07-02", "close": 0.213194, "volume": 45381.0}, {"date": "2013-07-03", "close": 0.233026, "volume": 81584.0}, {"date": "2013-07-05", "close": 0.228068, "volume": 40339.0}, {"date": "2013-07-08", "close": 0.228068, "volume": 80678.0}, {"date": "2013-07-09", "close": 0.213194, "volume": 44149.0}, {"date": "2013-07-10", "close": 0.233026, "volume": 111274.0}, {"date": "2013-07-11", "close": 0.213194, "volume": 147140.0}, {"date": "2013-07-15", "close": 0.237984, "volume": 56474.0}, {"date": "2013-07-16", "close": 0.237984, "volume": 3474.0}, {"date": "2013-07-17", "close": 0.228068, "volume": 83199.0}, {"date": "2013-07-18", "close": 0.228068, "volume": 22644.0}, {"date": "2013-07-19", "close": 0.228068, "volume": 2290.0}, {"date": "2013-07-23", "close": 0.218152, "volume": 27733.0}, {"date": "2013-07-24", "close": 0.228068, "volume": 78409.0}, {"date": "2013-07-25", "close": 0.228068, "volume": 57180.0}, {"date": "2013-07-29", "close": 0.228068, "volume": 81855.0}, {"date": "2013-07-31", "close": 0.19832, "volume": 1347895.0}, {"date": "2013-08-01", "close": 0.19832, "volume": 204972.0}, {"date": "2013-08-02", "close": 0.193362, "volume": 344048.0}, {"date": "2013-08-05", "close": 0.193362, "volume": 71010.0}, {"date": "2013-08-06", "close": 0.183446, "volume": 3168950.0}, {"date": "2013-08-07", "close": 0.183446, "volume": 1026892.0}, {"date": "2013-08-08", "close": 0.178488, "volume": 680487.0}, {"date": "2013-08-09", "close": 0.178488, "volume": 502671.0}, {"date": "2013-08-12", "close": 0.183446, "volume": 726136.0}, {"date": "2013-08-13", "close": 0.183446, "volume": 630626.0}, {"date": "2013-08-14", "close": 0.178488, "volume": 307751.0}, {"date": "2013-08-15", "close": 0.178488, "volume": 358847.0}, {"date": "2013-08-16", "close": 0.183446, "volume": 505446.0}, {"date": "2013-08-19", "close": 0.178488, "volume": 344897.0}, {"date": "2013-08-20", "close": 0.183446, "volume": 289780.0}, {"date": "2013-08-21", "close": 0.17353, "volume": 127884.0}, {"date": "2013-08-22", "close": 0.17353, "volume": 123037.0}, {"date": "2013-08-23", "close": 0.178488, "volume": 43347.0}, {"date": "2013-08-26", "close": 0.183446, "volume": 1681809.0}, {"date": "2013-08-27", "close": 0.188404, "volume": 793933.0}, {"date": "2013-08-28", "close": 0.183446, "volume": 879279.0}, {"date": "2013-08-29", "close": 0.178488, "volume": 194951.0}, {"date": "2013-08-30", "close": 0.183446, "volume": 76736.0}, {"date": "2013-09-03", "close": 0.183446, "volume": 349416.0}, {"date": "2013-09-04", "close": 0.183446, "volume": 171440.0}, {"date": "2013-09-06", "close": 0.183446, "volume": 254004.0}, {"date": "2013-09-09", "close": 0.188404, "volume": 101856.0}, {"date": "2013-09-10", "close": 0.188404, "volume": 574600.0}, {"date": "2013-09-11", "close": 0.183446, "volume": 205411.0}, {"date": "2013-09-12", "close": 0.183446, "volume": 97317.0}, {"date": "2013-09-13", "close": 0.178488, "volume": 2521.0}, {"date": "2013-09-17", "close": 0.168572, "volume": 497627.0}, {"date": "2013-09-18", "close": 0.168572, "volume": 146257.0}, {"date": "2013-09-19", "close": 0.168572, "volume": 610350.0}, {"date": "2013-09-20", "close": 0.17353, "volume": 143455.0}, {"date": "2013-09-23", "close": 0.168572, "volume": 341596.0}, {"date": "2013-09-24", "close": 0.163614, "volume": 50424.0}, {"date": "2013-09-25", "close": 0.163614, "volume": 597975.0}, {"date": "2013-09-26", "close": 0.163614, "volume": 273533.0}, {"date": "2013-09-27", "close": 0.163614, "volume": 655269.0}, {"date": "2013-09-30", "close": 0.14874, "volume": 804255.0}, {"date": "2013-10-01", "close": 0.158656, "volume": 293626.0}, {"date": "2013-10-02", "close": 0.17353, "volume": 271622.0}, {"date": "2013-10-03", "close": 0.178488, "volume": 117748.0}, {"date": "2013-10-04", "close": 0.168572, "volume": 75486.0}, {"date": "2013-10-07", "close": 0.178488, "volume": 10105.0}, {"date": "2013-10-08", "close": 0.17353, "volume": 12102.0}, {"date": "2013-10-09", "close": 0.17353, "volume": 259379.0}, {"date": "2013-10-10", "close": 0.163614, "volume": 52945.0}, {"date": "2013-10-11", "close": 0.168572, "volume": 10588.0}, {"date": "2013-10-14", "close": 0.17353, "volume": 67516.0}, {"date": "2013-10-15", "close": 0.17353, "volume": 108915.0}, {"date": "2013-10-16", "close": 0.178488, "volume": 433252.0}, {"date": "2013-10-17", "close": 0.188404, "volume": 177842.0}, {"date": "2013-10-18", "close": 0.17353, "volume": 249541.0}, {"date": "2013-10-21", "close": 0.17353, "volume": 105733.0}, {"date": "2013-10-22", "close": 0.183446, "volume": 110932.0}, {"date": "2013-10-23", "close": 0.183446, "volume": 133628.0}, {"date": "2013-10-24", "close": 0.183446, "volume": 407689.0}, {"date": "2013-10-25", "close": 0.188404, "volume": 1027968.0}, {"date": "2013-10-28", "close": 0.188404, "volume": 459884.0}, {"date": "2013-10-29", "close": 0.19832, "volume": 380191.0}, {"date": "2013-10-30", "close": 0.193362, "volume": 305725.0}, {"date": "2013-10-31", "close": 0.188404, "volume": 126059.0}, {"date": "2013-11-01", "close": 0.188404, "volume": 319760.0}, {"date": "2013-11-04", "close": 0.188404, "volume": 95805.0}, {"date": "2013-11-05", "close": 0.188404, "volume": 840564.0}, {"date": "2013-11-06", "close": 0.188404, "volume": 418874.0}, {"date": "2013-11-07", "close": 0.188404, "volume": 105476.0}, {"date": "2013-11-08", "close": 0.193362, "volume": 190229.0}, {"date": "2013-11-11", "close": 0.178488, "volume": 520555.0}, {"date": "2013-11-12", "close": 0.183446, "volume": 172335.0}, {"date": "2013-11-13", "close": 0.168572, "volume": 100847.0}, {"date": "2013-11-14", "close": 0.178488, "volume": 60508.0}, {"date": "2013-11-18", "close": 0.183446, "volume": 171440.0}, {"date": "2013-11-19", "close": 0.178488, "volume": 204549.0}, {"date": "2013-11-20", "close": 0.163614, "volume": 782795.0}, {"date": "2013-11-21", "close": 0.168572, "volume": 81888.0}, {"date": "2013-11-22", "close": 0.163614, "volume": 17173.0}, {"date": "2013-11-25", "close": 0.178488, "volume": 279223.0}, {"date": "2013-11-26", "close": 0.178488, "volume": 323786.0}, {"date": "2013-11-27", "close": 0.178488, "volume": 32876.0}, {"date": "2013-11-28", "close": 0.163614, "volume": 96723.0}, {"date": "2013-11-29", "close": 0.178488, "volume": 16942.0}, {"date": "2013-12-02", "close": 0.17353, "volume": 99839.0}, {"date": "2013-12-03", "close": 0.17353, "volume": 54543.0}, {"date": "2013-12-04", "close": 0.17353, "volume": 252918.0}, {"date": "2013-12-05", "close": 0.178488, "volume": 146851.0}, {"date": "2013-12-06", "close": 0.178488, "volume": 495321.0}, {"date": "2013-12-09", "close": 0.168572, "volume": 138359.0}, {"date": "2013-12-10", "close": 0.168572, "volume": 105889.0}, {"date": "2013-12-11", "close": 0.178488, "volume": 45230.0}, {"date": "2013-12-12", "close": 0.168572, "volume": 7869.0}, {"date": "2013-12-13", "close": 0.178488, "volume": 3298260.0}, {"date": "2013-12-16", "close": 0.168572, "volume": 10085.0}, {"date": "2013-12-17", "close": 0.163614, "volume": 15051.0}, {"date": "2013-12-18", "close": 0.158656, "volume": 1100577.0}, {"date": "2013-12-19", "close": 0.158656, "volume": 258466.0}, {"date": "2013-12-20", "close": 0.158656, "volume": 18734.0}, {"date": "2013-12-23", "close": 0.168572, "volume": 321969.0}, {"date": "2013-12-27", "close": 0.163614, "volume": 6555.0}, {"date": "2013-12-30", "close": 0.163614, "volume": 299516.0}, {"date": "2013-12-31", "close": 0.163614, "volume": 314109.0}, {"date": "2014-01-02", "close": 0.168572, "volume": 582075.0}, {"date": "2014-01-03", "close": 0.17353, "volume": 433455.0}, {"date": "2014-01-06", "close": 0.168572, "volume": 191610.0}, {"date": "2014-01-07", "close": 0.163614, "volume": 336502.0}, {"date": "2014-01-09", "close": 0.163614, "volume": 156918.0}, {"date": "2014-01-10", "close": 0.163614, "volume": 48480.0}, {"date": "2014-01-13", "close": 0.163614, "volume": 771189.0}, {"date": "2014-01-14", "close": 0.163614, "volume": 61563.0}, {"date": "2014-01-15", "close": 0.163614, "volume": 91767.0}, {"date": "2014-01-16", "close": 0.158656, "volume": 303.0}, {"date": "2014-01-17", "close": 0.163614, "volume": 493618.0}, {"date": "2014-01-21", "close": 0.168572, "volume": 174170.0}, {"date": "2014-01-22", "close": 0.158656, "volume": 878671.0}, {"date": "2014-01-23", "close": 0.168572, "volume": 3227732.0}, {"date": "2014-01-24", "close": 0.158656, "volume": 31030.0}, {"date": "2014-01-28", "close": 0.158656, "volume": 349939.0}, {"date": "2014-01-29", "close": 0.153698, "volume": 48758.0}, {"date": "2014-01-30", "close": 0.153698, "volume": 141186.0}, {"date": "2014-01-31", "close": 0.153698, "volume": 373124.0}, {"date": "2014-02-03", "close": 0.153698, "volume": 66727.0}, {"date": "2014-02-04", "close": 0.158656, "volume": 16716.0}, {"date": "2014-02-05", "close": 0.163614, "volume": 150462.0}, {"date": "2014-02-06", "close": 0.158656, "volume": 1263883.0}, {"date": "2014-02-07", "close": 0.153698, "volume": 951698.0}, {"date": "2014-02-10", "close": 0.153698, "volume": 275667.0}, {"date": "2014-02-11", "close": 0.14874, "volume": 143046.0}, {"date": "2014-02-12", "close": 0.153698, "volume": 2113034.0}, {"date": "2014-02-13", "close": 0.158656, "volume": 185846.0}, {"date": "2014-02-14", "close": 0.14874, "volume": 272287.0}, {"date": "2014-02-17", "close": 0.14874, "volume": 168813.0}, {"date": "2014-02-18", "close": 0.153698, "volume": 77148.0}, {"date": "2014-02-19", "close": 0.1507232, "volume": 857200.0}, {"date": "2014-02-20", "close": 0.153698, "volume": 114966.0}, {"date": "2014-02-21", "close": 0.143782, "volume": 254135.0}, {"date": "2014-02-24", "close": 0.143782, "volume": 92779.0}, {"date": "2014-02-25", "close": 0.143782, "volume": 364953.0}, {"date": "2014-02-26", "close": 0.133866, "volume": 104272.0}, {"date": "2014-02-27", "close": 0.138824, "volume": 334812.0}, {"date": "2014-02-28", "close": 0.138824, "volume": 163877.0}, {"date": "2014-03-03", "close": 0.138824, "volume": 394553.0}, {"date": "2014-03-04", "close": 0.143782, "volume": 521633.0}, {"date": "2014-03-05", "close": 0.14874, "volume": 795071.0}, {"date": "2014-03-07", "close": 0.14874, "volume": 151271.0}, {"date": "2014-03-10", "close": 0.153698, "volume": 489437.0}, {"date": "2014-03-11", "close": 0.158656, "volume": 25212.0}, {"date": "2014-03-12", "close": 0.158656, "volume": 1368949.0}, {"date": "2014-03-13", "close": 0.158656, "volume": 87142.0}, {"date": "2014-03-17", "close": 0.158656, "volume": 1009566.0}, {"date": "2014-03-18", "close": 0.153698, "volume": 142974.0}, {"date": "2014-03-19", "close": 0.163614, "volume": 506649.0}, {"date": "2014-03-20", "close": 0.163614, "volume": 44997.0}, {"date": "2014-03-21", "close": 0.17353, "volume": 218838.0}, {"date": "2014-03-24", "close": 0.178488, "volume": 869884.0}, {"date": "2014-03-25", "close": 0.178488, "volume": 527586.0}, {"date": "2014-03-26", "close": 0.17353, "volume": 204362.0}, {"date": "2014-03-28", "close": 0.168572, "volume": 404430.0}, {"date": "2014-03-31", "close": 0.163614, "volume": 270775.0}, {"date": "2014-04-01", "close": 0.158656, "volume": 420570.0}, {"date": "2014-04-02", "close": 0.163614, "volume": 2189115.0}, {"date": "2014-04-03", "close": 0.168572, "volume": 71411.0}, {"date": "2014-04-04", "close": 0.163614, "volume": 197760.0}, {"date": "2014-04-07", "close": 0.163614, "volume": 32838.0}, {"date": "2014-04-08", "close": 0.163614, "volume": 129084.0}, {"date": "2014-04-09", "close": 0.163614, "volume": 710980.0}, {"date": "2014-04-10", "close": 0.163614, "volume": 36305.0}, {"date": "2014-04-11", "close": 0.163614, "volume": 1018556.0}, {"date": "2014-04-14", "close": 0.168572, "volume": 592685.0}, {"date": "2014-04-15", "close": 0.163614, "volume": 377251.0}, {"date": "2014-04-16", "close": 0.163614, "volume": 30254.0}, {"date": "2014-04-17", "close": 0.168572, "volume": 56441.0}, {"date": "2014-04-22", "close": 0.158656, "volume": 1571238.0}, {"date": "2014-04-23", "close": 0.158656, "volume": 181413.0}, {"date": "2014-04-24", "close": 0.158656, "volume": 42770.0}, {"date": "2014-04-28", "close": 0.163614, "volume": 315248.0}, {"date": "2014-04-29", "close": 0.163614, "volume": 171440.0}, {"date": "2014-04-30", "close": 0.168572, "volume": 172953.0}, {"date": "2014-05-01", "close": 0.168572, "volume": 255375.0}, {"date": "2014-05-02", "close": 0.163614, "volume": 632564.0}, {"date": "2014-05-05", "close": 0.163614, "volume": 306834.0}, {"date": "2014-05-07", "close": 0.168572, "volume": 131101.0}, {"date": "2014-05-09", "close": 0.163614, "volume": 126059.0}, {"date": "2014-05-12", "close": 0.163614, "volume": 17908.0}, {"date": "2014-05-13", "close": 0.163614, "volume": 124002.0}, {"date": "2014-05-14", "close": 0.163614, "volume": 179340.0}, {"date": "2014-05-15", "close": 0.158656, "volume": 775304.0}, {"date": "2014-05-16", "close": 0.14874, "volume": 543166.0}, {"date": "2014-05-19", "close": 0.14874, "volume": 115974.0}, {"date": "2014-05-20", "close": 0.153698, "volume": 505495.0}, {"date": "2014-05-21", "close": 0.158656, "volume": 297196.0}, {"date": "2014-05-22", "close": 0.153698, "volume": 2346.0}, {"date": "2014-05-23", "close": 0.158656, "volume": 1207442.0}, {"date": "2014-05-26", "close": 0.14874, "volume": 231368.0}, {"date": "2014-05-27", "close": 0.14874, "volume": 18455.0}, {"date": "2014-05-28", "close": 0.14874, "volume": 126059.0}, {"date": "2014-05-29", "close": 0.14874, "volume": 1448493.0}, {"date": "2014-05-30", "close": 0.153698, "volume": 345653.0}, {"date": "2014-06-02", "close": 0.153698, "volume": 231948.0}, {"date": "2014-06-03", "close": 0.14874, "volume": 66593.0}, {"date": "2014-06-05", "close": 0.153698, "volume": 208355.0}, {"date": "2014-06-10", "close": 0.143782, "volume": 453424.0}, {"date": "2014-06-11", "close": 0.158656, "volume": 956752.0}, {"date": "2014-06-12", "close": 0.14874, "volume": 29619.0}, {"date": "2014-06-13", "close": 0.143782, "volume": 267245.0}, {"date": "2014-06-16", "close": 0.138824, "volume": 238895.0}, {"date": "2014-06-17", "close": 0.138824, "volume": 60508.0}, {"date": "2014-06-18", "close": 0.14874, "volume": 47398.0}, {"date": "2014-06-19", "close": 0.14874, "volume": 213796.0}, {"date": "2014-06-20", "close": 0.138824, "volume": 89698.0}, {"date": "2014-06-23", "close": 0.138824, "volume": 92523.0}, {"date": "2014-06-24", "close": 0.138824, "volume": 65551.0}, {"date": "2014-06-25", "close": 0.143782, "volume": 152243.0}, {"date": "2014-06-26", "close": 0.158656, "volume": 422549.0}, {"date": "2014-06-27", "close": 0.158656, "volume": 166801.0}, {"date": "2014-06-30", "close": 0.14874, "volume": 90762.0}, {"date": "2014-07-01", "close": 0.14874, "volume": 20169.0}, {"date": "2014-07-03", "close": 0.143782, "volume": 14215.0}, {"date": "2014-07-04", "close": 0.14874, "volume": 490329.0}, {"date": "2014-07-07", "close": 0.14874, "volume": 151271.0}, {"date": "2014-07-08", "close": 0.14874, "volume": 10966.0}, {"date": "2014-07-09", "close": 0.14874, "volume": 72814.0}, {"date": "2014-07-10", "close": 0.14874, "volume": 191610.0}, {"date": "2014-07-11", "close": 0.14874, "volume": 31263.0}, {"date": "2014-07-15", "close": 0.14874, "volume": 539532.0}, {"date": "2014-07-16", "close": 0.14874, "volume": 231948.0}, {"date": "2014-07-17", "close": 0.14874, "volume": 257604.0}, {"date": "2014-07-21", "close": 0.153698, "volume": 14854.0}, {"date": "2014-07-22", "close": 0.14874, "volume": 716764.0}, {"date": "2014-07-23", "close": 0.153698, "volume": 628950.0}, {"date": "2014-07-24", "close": 0.153698, "volume": 132215.0}, {"date": "2014-07-25", "close": 0.158656, "volume": 681905.0}, {"date": "2014-07-28", "close": 0.163614, "volume": 325843.0}, {"date": "2014-07-29", "close": 0.178488, "volume": 100847.0}, {"date": "2014-07-30", "close": 0.178488, "volume": 1230335.0}, {"date": "2014-07-31", "close": 0.17353, "volume": 3025.0}, {"date": "2014-08-01", "close": 0.168572, "volume": 3030.0}, {"date": "2014-08-04", "close": 0.168572, "volume": 26220.0}, {"date": "2014-08-06", "close": 0.168572, "volume": 21173.0}, {"date": "2014-08-07", "close": 0.153698, "volume": 30254.0}, {"date": "2014-08-08", "close": 0.158656, "volume": 65551.0}, {"date": "2014-08-11", "close": 0.163614, "volume": 57483.0}, {"date": "2014-08-12", "close": 0.158656, "volume": 107100.0}, {"date": "2014-08-13", "close": 0.17353, "volume": 535530.0}, {"date": "2014-08-14", "close": 0.163614, "volume": 82563.0}, {"date": "2014-08-15", "close": 0.17353, "volume": 50424.0}, {"date": "2014-08-18", "close": 0.168572, "volume": 308844.0}, {"date": "2014-08-19", "close": 0.168572, "volume": 52018.0}, {"date": "2014-08-20", "close": 0.163614, "volume": 17633.0}, {"date": "2014-08-21", "close": 0.168572, "volume": 8490.0}, {"date": "2014-08-22", "close": 0.168572, "volume": 1594.0}, {"date": "2014-08-25", "close": 0.158656, "volume": 281379.0}, {"date": "2014-08-27", "close": 0.158656, "volume": 335065.0}, {"date": "2014-08-28", "close": 0.168572, "volume": 1498246.0}, {"date": "2014-09-01", "close": 0.163614, "volume": 156313.0}, {"date": "2014-09-02", "close": 0.168572, "volume": 29660.0}, {"date": "2014-09-03", "close": 0.158656, "volume": 50139.0}, {"date": "2014-09-04", "close": 0.168572, "volume": 97015.0}, {"date": "2014-09-05", "close": 0.168572, "volume": 574126.0}, {"date": "2014-09-08", "close": 0.168572, "volume": 195059.0}, {"date": "2014-09-09", "close": 0.168572, "volume": 719924.0}, {"date": "2014-09-10", "close": 0.163614, "volume": 159920.0}, {"date": "2014-09-11", "close": 0.163614, "volume": 16942.0}, {"date": "2014-09-12", "close": 0.168572, "volume": 6051.0}, {"date": "2014-09-16", "close": 0.163614, "volume": 45402.0}, {"date": "2014-09-17", "close": 0.163614, "volume": 430122.0}, {"date": "2014-09-18", "close": 0.153698, "volume": 91340.0}, {"date": "2014-09-19", "close": 0.158656, "volume": 147146.0}, {"date": "2014-09-24", "close": 0.158656, "volume": 271370.0}, {"date": "2014-09-25", "close": 0.163614, "volume": 648577.0}, {"date": "2014-09-26", "close": 0.14874, "volume": 74627.0}, {"date": "2014-09-29", "close": 0.14874, "volume": 144968.0}, {"date": "2014-09-30", "close": 0.143782, "volume": 151609.0}, {"date": "2014-10-01", "close": 0.143782, "volume": 87737.0}, {"date": "2014-10-02", "close": 0.143782, "volume": 44202.0}, {"date": "2014-10-03", "close": 0.143782, "volume": 35296.0}, {"date": "2014-10-07", "close": 0.14874, "volume": 105758.0}, {"date": "2014-10-09", "close": 0.153698, "volume": 55466.0}, {"date": "2014-10-10", "close": 0.138824, "volume": 40339.0}, {"date": "2014-10-15", "close": 0.158656, "volume": 457382.0}, {"date": "2014-10-20", "close": 0.138824, "volume": 316660.0}, {"date": "2014-10-21", "close": 0.118992, "volume": 1248109.0}, {"date": "2014-10-22", "close": 0.128908, "volume": 311735.0}, {"date": "2014-10-23", "close": 0.128908, "volume": 50424.0}, {"date": "2014-10-24", "close": 0.128908, "volume": 326227.0}, {"date": "2014-10-27", "close": 0.12395, "volume": 172610.0}, {"date": "2014-10-28", "close": 0.133866, "volume": 62059.0}, {"date": "2014-10-29", "close": 0.128908, "volume": 221864.0}, {"date": "2014-10-30", "close": 0.128908, "volume": 115974.0}, {"date": "2014-10-31", "close": 0.128908, "volume": 152955.0}, {"date": "2014-11-03", "close": 0.133866, "volume": 208046.0}, {"date": "2014-11-04", "close": 0.138824, "volume": 661821.0}, {"date": "2014-11-05", "close": 0.143782, "volume": 740764.0}, {"date": "2014-11-06", "close": 0.138824, "volume": 25290.0}, {"date": "2014-11-07", "close": 0.138824, "volume": 229533.0}, {"date": "2014-11-10", "close": 0.133866, "volume": 111689.0}, {"date": "2014-11-13", "close": 0.128908, "volume": 167248.0}, {"date": "2014-11-14", "close": 0.133866, "volume": 100847.0}, {"date": "2014-11-17", "close": 0.133866, "volume": 366482.0}, {"date": "2014-11-18", "close": 0.133866, "volume": 279618.0}, {"date": "2014-11-19", "close": 0.133866, "volume": 397709.0}, {"date": "2014-11-20", "close": 0.128908, "volume": 534490.0}, {"date": "2014-11-21", "close": 0.133866, "volume": 15476.0}, {"date": "2014-11-24", "close": 0.128908, "volume": 252118.0}, {"date": "2014-11-25", "close": 0.128908, "volume": 120008.0}, {"date": "2014-11-26", "close": 0.128908, "volume": 228810.0}, {"date": "2014-11-27", "close": 0.114034, "volume": 1279283.0}, {"date": "2014-11-28", "close": 0.109076, "volume": 819337.0}, {"date": "2014-12-01", "close": 0.109076, "volume": 845685.0}, {"date": "2014-12-02", "close": 0.104118, "volume": 644053.0}, {"date": "2014-12-05", "close": 0.109076, "volume": 5042.0}, {"date": "2014-12-08", "close": 0.118992, "volume": 209333.0}, {"date": "2014-12-09", "close": 0.104118, "volume": 18657.0}, {"date": "2014-12-10", "close": 0.118992, "volume": 4236.0}, {"date": "2014-12-11", "close": 0.118992, "volume": 195307.0}, {"date": "2014-12-12", "close": 0.118992, "volume": 29044.0}, {"date": "2014-12-15", "close": 0.118992, "volume": 50424.0}, {"date": "2014-12-16", "close": 0.109076, "volume": 52945.0}, {"date": "2014-12-17", "close": 0.104118, "volume": 375551.0}, {"date": "2014-12-18", "close": 0.118992, "volume": 120315.0}, {"date": "2014-12-19", "close": 0.109076, "volume": 9692.0}, {"date": "2014-12-22", "close": 0.118992, "volume": 5849.0}, {"date": "2014-12-23", "close": 0.118992, "volume": 83862.0}, {"date": "2014-12-30", "close": 0.114034, "volume": 14320.0}, {"date": "2014-12-31", "close": 0.118992, "volume": 29246.0}, {"date": "2015-01-02", "close": 0.114034, "volume": 66346.0}, {"date": "2015-01-05", "close": 0.104118, "volume": 177899.0}, {"date": "2015-01-06", "close": 0.109076, "volume": 42961.0}, {"date": "2015-01-07", "close": 0.109076, "volume": 45785.0}, {"date": "2015-01-08", "close": 0.128908, "volume": 225920.0}, {"date": "2015-01-12", "close": 0.128908, "volume": 40436.0}, {"date": "2015-01-13", "close": 0.114034, "volume": 60508.0}, {"date": "2015-01-19", "close": 0.12395, "volume": 67668.0}, {"date": "2015-01-20", "close": 0.114034, "volume": 13023.0}, {"date": "2015-01-21", "close": 0.109076, "volume": 70593.0}, {"date": "2015-01-22", "close": 0.104118, "volume": 140883.0}, {"date": "2015-01-23", "close": 0.128908, "volume": 469866.0}, {"date": "2015-01-27", "close": 0.114034, "volume": 2128.0}, {"date": "2015-01-28", "close": 0.12395, "volume": 52605.0}, {"date": "2015-01-30", "close": 0.12395, "volume": 74627.0}, {"date": "2015-02-02", "close": 0.12395, "volume": 32876.0}, {"date": "2015-02-03", "close": 0.114034, "volume": 2521.0}, {"date": "2015-02-04", "close": 0.109076, "volume": 80149.0}, {"date": "2015-02-05", "close": 0.09916, "volume": 70593.0}, {"date": "2015-02-06", "close": 0.094202, "volume": 211099.0}, {"date": "2015-02-09", "close": 0.094202, "volume": 113851.0}, {"date": "2015-02-10", "close": 0.094202, "volume": 112934.0}, {"date": "2015-02-11", "close": 0.089244, "volume": 177506.0}, {"date": "2015-02-12", "close": 0.0912272, "volume": 333804.0}, {"date": "2015-02-13", "close": 0.094202, "volume": 103857.0}, {"date": "2015-02-16", "close": 0.0902356, "volume": 149506.0}, {"date": "2015-02-17", "close": 0.094202, "volume": 140072.0}, {"date": "2015-02-18", "close": 0.094202, "volume": 6612.0}, {"date": "2015-02-19", "close": 0.094202, "volume": 201694.0}, {"date": "2015-02-20", "close": 0.094202, "volume": 100847.0}, {"date": "2015-02-23", "close": 0.094202, "volume": 25212.0}, {"date": "2015-02-24", "close": 0.0951936, "volume": 25212.0}, {"date": "2015-02-25", "close": 0.094202, "volume": 249715.0}, {"date": "2015-02-26", "close": 0.0951936, "volume": 366075.0}, {"date": "2015-03-02", "close": 0.0922188, "volume": 201694.0}, {"date": "2015-03-03", "close": 0.0922188, "volume": 45222.0}, {"date": "2015-03-04", "close": 0.094202, "volume": 1090637.0}, {"date": "2015-03-05", "close": 0.09916, "volume": 115414.0}, {"date": "2015-03-06", "close": 0.0912272, "volume": 426214.0}, {"date": "2015-03-09", "close": 0.0912272, "volume": 6954.0}, {"date": "2015-03-12", "close": 0.089244, "volume": 169964.0}, {"date": "2015-03-13", "close": 0.0803196, "volume": 60414.0}, {"date": "2015-03-16", "close": 0.0803196, "volume": 245058.0}, {"date": "2015-03-17", "close": 0.084286, "volume": 155945.0}, {"date": "2015-03-18", "close": 0.079328, "volume": 321272.0}, {"date": "2015-03-19", "close": 0.079328, "volume": 388261.0}, {"date": "2015-03-23", "close": 0.0753616, "volume": 150938.0}, {"date": "2015-03-24", "close": 0.07437, "volume": 174718.0}, {"date": "2015-03-25", "close": 0.0684204, "volume": 1362449.0}, {"date": "2015-03-26", "close": 0.0664372, "volume": 296789.0}, {"date": "2015-03-27", "close": 0.0773448, "volume": 69496.0}, {"date": "2015-03-30", "close": 0.0773448, "volume": 127655.0}, {"date": "2015-03-31", "close": 0.079328, "volume": 1253.0}, {"date": "2015-04-01", "close": 0.079328, "volume": 50424.0}, {"date": "2015-04-09", "close": 0.089244, "volume": 14119.0}, {"date": "2015-04-10", "close": 0.089244, "volume": 11799.0}, {"date": "2015-04-13", "close": 0.089244, "volume": 212039.0}, {"date": "2015-04-14", "close": 0.089244, "volume": 74165.0}, {"date": "2015-04-15", "close": 0.0882524, "volume": 40882.0}, {"date": "2015-04-16", "close": 0.089244, "volume": 76644.0}, {"date": "2015-04-17", "close": 0.0852776, "volume": 42618.0}, {"date": "2015-04-20", "close": 0.0852776, "volume": 12445.0}, {"date": "2015-04-21", "close": 0.084286, "volume": 46165.0}, {"date": "2015-04-22", "close": 0.084286, "volume": 54682.0}, {"date": "2015-04-23", "close": 0.079328, "volume": 280557.0}, {"date": "2015-04-24", "close": 0.079328, "volume": 11900.0}, {"date": "2015-04-27", "close": 0.07437, "volume": 15127.0}, {"date": "2015-04-28", "close": 0.07437, "volume": 19216.0}, {"date": "2015-04-29", "close": 0.079328, "volume": 135135.0}, {"date": "2015-04-30", "close": 0.079328, "volume": 52441.0}, {"date": "2015-05-04", "close": 0.079328, "volume": 10085.0}, {"date": "2015-05-05", "close": 0.079328, "volume": 66559.0}, {"date": "2015-05-06", "close": 0.07437, "volume": 34036.0}, {"date": "2015-05-08", "close": 0.07437, "volume": 457594.0}, {"date": "2015-05-11", "close": 0.069412, "volume": 131848.0}, {"date": "2015-05-12", "close": 0.07437, "volume": 231015.0}, {"date": "2015-05-13", "close": 0.07437, "volume": 80678.0}, {"date": "2015-05-15", "close": 0.0684204, "volume": 68576.0}, {"date": "2015-05-19", "close": 0.0713952, "volume": 15127.0}, {"date": "2015-05-21", "close": 0.0704036, "volume": 86729.0}, {"date": "2015-05-22", "close": 0.0704036, "volume": 7564.0}, {"date": "2015-05-25", "close": 0.0733784, "volume": 653065.0}, {"date": "2015-05-27", "close": 0.07437, "volume": 55703.0}, {"date": "2015-05-29", "close": 0.07437, "volume": 100847.0}, {"date": "2015-06-01", "close": 0.0704036, "volume": 10085.0}, {"date": "2015-06-02", "close": 0.0723868, "volume": 2672.0}, {"date": "2015-06-03", "close": 0.0713952, "volume": 31111.0}, {"date": "2015-06-04", "close": 0.0674288, "volume": 3025.0}, {"date": "2015-06-05", "close": 0.07437, "volume": 131101.0}, {"date": "2015-06-10", "close": 0.0684204, "volume": 10085.0}, {"date": "2015-06-15", "close": 0.0713952, "volume": 120008.0}, {"date": "2015-06-16", "close": 0.0664372, "volume": 125256.0}, {"date": "2015-06-19", "close": 0.0624708, "volume": 54457.0}, {"date": "2015-06-22", "close": 0.0614792, "volume": 145115.0}, {"date": "2015-06-23", "close": 0.059496, "volume": 136648.0}, {"date": "2015-06-25", "close": 0.059496, "volume": 414528.0}, {"date": "2015-06-26", "close": 0.059496, "volume": 1084106.0}, {"date": "2015-06-29", "close": 0.059496, "volume": 238335.0}, {"date": "2015-06-30", "close": 0.059496, "volume": 1165611.0}, {"date": "2015-07-01", "close": 0.0565212, "volume": 360550.0}, {"date": "2015-07-02", "close": 0.0575128, "volume": 126059.0}, {"date": "2015-07-03", "close": 0.064454, "volume": 50424.0}, {"date": "2015-07-07", "close": 0.0565212, "volume": 25276.0}, {"date": "2015-07-08", "close": 0.0624708, "volume": 210178.0}, {"date": "2015-07-09", "close": 0.0565212, "volume": 22593.0}, {"date": "2015-07-10", "close": 0.0575128, "volume": 88339.0}, {"date": "2015-07-13", "close": 0.054538, "volume": 623642.0}, {"date": "2015-07-14", "close": 0.054538, "volume": 116010.0}, {"date": "2015-07-16", "close": 0.054538, "volume": 194635.0}, {"date": "2015-07-17", "close": 0.054538, "volume": 66559.0}, {"date": "2015-07-20", "close": 0.054538, "volume": 274824.0}, {"date": "2015-07-21", "close": 0.0555296, "volume": 181527.0}, {"date": "2015-07-22", "close": 0.0535464, "volume": 1018052.0}, {"date": "2015-07-23", "close": 0.0535464, "volume": 1321097.0}, {"date": "2015-07-24", "close": 0.0535464, "volume": 439189.0}, {"date": "2015-07-27", "close": 0.0515632, "volume": 65853.0}, {"date": "2015-07-28", "close": 0.0505716, "volume": 152448.0}, {"date": "2015-07-29", "close": 0.04958, "volume": 248588.0}, {"date": "2015-07-31", "close": 0.04958, "volume": 897539.0}, {"date": "2015-08-03", "close": 0.04958, "volume": 1107284.0}, {"date": "2015-08-04", "close": 0.04958, "volume": 146228.0}, {"date": "2015-08-05", "close": 0.0505716, "volume": 221864.0}, {"date": "2015-08-07", "close": 0.04958, "volume": 171645.0}, {"date": "2015-08-10", "close": 0.044622, "volume": 102045.0}, {"date": "2015-08-11", "close": 0.044622, "volume": 1033078.0}, {"date": "2015-08-12", "close": 0.0436304, "volume": 110932.0}, {"date": "2015-08-13", "close": 0.039664, "volume": 1119426.0}, {"date": "2015-08-14", "close": 0.039664, "volume": 1789305.0}, {"date": "2015-08-17", "close": 0.0426388, "volume": 294783.0}, {"date": "2015-08-24", "close": 0.044622, "volume": 140585.0}, {"date": "2015-08-25", "close": 0.0426388, "volume": 197617.0}, {"date": "2015-08-27", "close": 0.039664, "volume": 252118.0}, {"date": "2015-08-28", "close": 0.039664, "volume": 2017.0}, {"date": "2015-08-31", "close": 0.0456136, "volume": 24203.0}, {"date": "2015-09-01", "close": 0.0505716, "volume": 87460.0}, {"date": "2015-09-02", "close": 0.0485884, "volume": 124100.0}, {"date": "2015-09-03", "close": 0.0485884, "volume": 50424.0}, {"date": "2015-09-04", "close": 0.054538, "volume": 251109.0}, {"date": "2015-09-08", "close": 0.0535464, "volume": 138161.0}, {"date": "2015-09-10", "close": 0.0535464, "volume": 1094332.0}, {"date": "2015-09-11", "close": 0.0585044, "volume": 1450711.0}, {"date": "2015-09-14", "close": 0.0604876, "volume": 877843.0}, {"date": "2015-09-15", "close": 0.059496, "volume": 605083.0}, {"date": "2015-09-16", "close": 0.0585044, "volume": 10085.0}, {"date": "2015-09-17", "close": 0.0704036, "volume": 269904.0}, {"date": "2015-09-18", "close": 0.089244, "volume": 776474.0}, {"date": "2015-09-21", "close": 0.094202, "volume": 336478.0}, {"date": "2015-09-22", "close": 0.084286, "volume": 494281.0}, {"date": "2015-09-23", "close": 0.0823028, "volume": 123033.0}, {"date": "2015-09-24", "close": 0.0723868, "volume": 518354.0}, {"date": "2015-09-25", "close": 0.07437, "volume": 554659.0}, {"date": "2015-09-28", "close": 0.0872608, "volume": 389644.0}, {"date": "2015-09-29", "close": 0.0872608, "volume": 836325.0}, {"date": "2015-09-30", "close": 0.094202, "volume": 295482.0}, {"date": "2015-10-01", "close": 0.0932104, "volume": 474776.0}, {"date": "2015-10-02", "close": 0.0951936, "volume": 5200183.0}, {"date": "2015-10-06", "close": 0.094202, "volume": 137152.0}, {"date": "2015-10-07", "close": 0.0862692, "volume": 224506.0}, {"date": "2015-10-08", "close": 0.0912272, "volume": 516697.0}, {"date": "2015-10-09", "close": 0.089244, "volume": 204820.0}, {"date": "2015-10-12", "close": 0.0813112, "volume": 704420.0}, {"date": "2015-10-13", "close": 0.0832944, "volume": 570855.0}, {"date": "2015-10-14", "close": 0.079328, "volume": 481724.0}, {"date": "2015-10-15", "close": 0.079328, "volume": 201694.0}, {"date": "2015-10-16", "close": 0.0783364, "volume": 145580.0}, {"date": "2015-10-20", "close": 0.089244, "volume": 134159.0}, {"date": "2015-10-21", "close": 0.084286, "volume": 245147.0}, {"date": "2015-10-22", "close": 0.0862692, "volume": 110932.0}, {"date": "2015-10-23", "close": 0.0872608, "volume": 328152.0}, {"date": "2015-10-26", "close": 0.0902356, "volume": 815652.0}, {"date": "2015-10-27", "close": 0.089244, "volume": 282193.0}, {"date": "2015-10-28", "close": 0.089244, "volume": 110397.0}, {"date": "2015-10-29", "close": 0.089244, "volume": 59500.0}, {"date": "2015-10-30", "close": 0.0862692, "volume": 641627.0}, {"date": "2015-11-02", "close": 0.084286, "volume": 10085.0}, {"date": "2015-11-03", "close": 0.079328, "volume": 270776.0}, {"date": "2015-11-04", "close": 0.079328, "volume": 35309.0}, {"date": "2015-11-05", "close": 0.084286, "volume": 281073.0}, {"date": "2015-11-06", "close": 0.084286, "volume": 30689.0}, {"date": "2015-11-09", "close": 0.0912272, "volume": 1393815.0}, {"date": "2015-11-10", "close": 0.104118, "volume": 242033.0}, {"date": "2015-11-11", "close": 0.12395, "volume": 1907438.0}, {"date": "2015-11-12", "close": 0.118992, "volume": 155809.0}, {"date": "2015-11-13", "close": 0.118992, "volume": 223935.0}, {"date": "2015-11-16", "close": 0.114034, "volume": 15127.0}, {"date": "2015-11-17", "close": 0.114034, "volume": 87535.0}, {"date": "2015-11-18", "close": 0.114034, "volume": 5462.0}, {"date": "2015-11-19", "close": 0.114034, "volume": 158154.0}, {"date": "2015-11-20", "close": 0.104118, "volume": 20169.0}, {"date": "2015-11-23", "close": 0.09916, "volume": 216821.0}, {"date": "2015-11-26", "close": 0.09916, "volume": 100847.0}, {"date": "2015-12-01", "close": 0.0981684, "volume": 45433.0}, {"date": "2015-12-02", "close": 0.089244, "volume": 362179.0}, {"date": "2015-12-07", "close": 0.09916, "volume": 55507.0}, {"date": "2015-12-08", "close": 0.0961852, "volume": 246067.0}, {"date": "2015-12-11", "close": 0.0912272, "volume": 21178.0}, {"date": "2015-12-14", "close": 0.089244, "volume": 10489.0}, {"date": "2015-12-15", "close": 0.0832944, "volume": 219141.0}, {"date": "2015-12-16", "close": 0.084286, "volume": 15402.0}, {"date": "2015-12-17", "close": 0.084286, "volume": 112020.0}, {"date": "2015-12-18", "close": 0.12395, "volume": 30480.0}, {"date": "2015-12-24", "close": 0.0872608, "volume": 18152.0}, {"date": "2015-12-31", "close": 0.0951936, "volume": 504236.0}, {"date": "2016-01-05", "close": 0.089244, "volume": 82170.0}, {"date": "2016-01-06", "close": 0.104118, "volume": 19081.0}, {"date": "2016-01-11", "close": 0.109076, "volume": 7059.0}, {"date": "2016-01-13", "close": 0.0872608, "volume": 43868.0}, {"date": "2016-01-18", "close": 0.0872608, "volume": 85720.0}, {"date": "2016-01-19", "close": 0.0922188, "volume": 100847.0}, {"date": "2016-01-21", "close": 0.0852776, "volume": 100847.0}, {"date": "2016-01-22", "close": 0.0872608, "volume": 6051.0}, {"date": "2016-01-27", "close": 0.089244, "volume": 6051.0}, {"date": "2016-01-28", "close": 0.0912272, "volume": 30254.0}, {"date": "2016-01-29", "close": 0.0971768, "volume": 212887.0}, {"date": "2016-02-02", "close": 0.094202, "volume": 3414.0}, {"date": "2016-02-03", "close": 0.094202, "volume": 14739.0}, {"date": "2016-02-04", "close": 0.0912272, "volume": 24103.0}, {"date": "2016-02-05", "close": 0.084286, "volume": 38548.0}, {"date": "2016-02-08", "close": 0.0813112, "volume": 465792.0}, {"date": "2016-02-09", "close": 0.0803196, "volume": 1913.0}, {"date": "2016-02-10", "close": 0.079328, "volume": 35296.0}, {"date": "2016-02-11", "close": 0.07437, "volume": 302541.0}, {"date": "2016-02-12", "close": 0.07437, "volume": 181152.0}, {"date": "2016-02-15", "close": 0.07437, "volume": 38135.0}, {"date": "2016-02-16", "close": 0.07437, "volume": 75635.0}, {"date": "2016-02-17", "close": 0.0713952, "volume": 113135.0}, {"date": "2016-02-18", "close": 0.0763532, "volume": 746975.0}, {"date": "2016-02-19", "close": 0.07437, "volume": 295391.0}, {"date": "2016-02-22", "close": 0.07437, "volume": 105889.0}, {"date": "2016-02-23", "close": 0.0713952, "volume": 216821.0}, {"date": "2016-02-24", "close": 0.0713952, "volume": 27229.0}, {"date": "2016-02-25", "close": 0.07437, "volume": 722737.0}, {"date": "2016-02-29", "close": 0.069412, "volume": 42860.0}, {"date": "2016-03-01", "close": 0.069412, "volume": 57483.0}, {"date": "2016-03-02", "close": 0.0684204, "volume": 150262.0}, {"date": "2016-03-04", "close": 0.07437, "volume": 107906.0}, {"date": "2016-03-07", "close": 0.069412, "volume": 82090.0}, {"date": "2016-03-08", "close": 0.069412, "volume": 50424.0}, {"date": "2016-03-09", "close": 0.069412, "volume": 529447.0}, {"date": "2016-03-10", "close": 0.069412, "volume": 45348.0}, {"date": "2016-03-11", "close": 0.069412, "volume": 80678.0}, {"date": "2016-03-14", "close": 0.07437, "volume": 60508.0}, {"date": "2016-03-15", "close": 0.069412, "volume": 373029.0}, {"date": "2016-03-16", "close": 0.0654456, "volume": 20169.0}, {"date": "2016-03-17", "close": 0.0664372, "volume": 15712.0}, {"date": "2016-03-21", "close": 0.064454, "volume": 363050.0}, {"date": "2016-03-22", "close": 0.064454, "volume": 56474.0}, {"date": "2016-03-23", "close": 0.064454, "volume": 6206.0}, {"date": "2016-03-24", "close": 0.069412, "volume": 14633.0}, {"date": "2016-03-29", "close": 0.07437, "volume": 45381.0}, {"date": "2016-03-30", "close": 0.0674288, "volume": 10456.0}, {"date": "2016-04-04", "close": 0.054538, "volume": 76730.0}, {"date": "2016-04-05", "close": 0.054538, "volume": 252118.0}, {"date": "2016-04-06", "close": 0.0555296, "volume": 510208.0}, {"date": "2016-04-07", "close": 0.0614792, "volume": 584913.0}, {"date": "2016-04-08", "close": 0.0614792, "volume": 100847.0}, {"date": "2016-04-12", "close": 0.059496, "volume": 110932.0}, {"date": "2016-04-13", "close": 0.0575128, "volume": 40339.0}, {"date": "2016-04-14", "close": 0.059496, "volume": 635841.0}, {"date": "2016-04-15", "close": 0.059496, "volume": 184328.0}, {"date": "2016-04-18", "close": 0.059496, "volume": 448537.0}, {"date": "2016-04-20", "close": 0.059496, "volume": 15515.0}, {"date": "2016-04-21", "close": 0.059496, "volume": 50424.0}, {"date": "2016-04-26", "close": 0.064454, "volume": 151271.0}, {"date": "2016-04-28", "close": 0.059496, "volume": 60508.0}, {"date": "2016-04-29", "close": 0.0614792, "volume": 554659.0}, {"date": "2016-05-02", "close": 0.0575128, "volume": 218859.0}, {"date": "2016-05-04", "close": 0.0575128, "volume": 392062.0}, {"date": "2016-05-09", "close": 0.059496, "volume": 100847.0}, {"date": "2016-05-10", "close": 0.0575128, "volume": 101654.0}, {"date": "2016-05-11", "close": 0.0634624, "volume": 10085.0}, {"date": "2016-05-16", "close": 0.069412, "volume": 218800.0}, {"date": "2016-05-17", "close": 0.064454, "volume": 70593.0}, {"date": "2016-05-18", "close": 0.0604876, "volume": 48911.0}, {"date": "2016-05-19", "close": 0.0614792, "volume": 32271.0}, {"date": "2016-05-23", "close": 0.0624708, "volume": 1513.0}, {"date": "2016-05-25", "close": 0.0614792, "volume": 151271.0}, {"date": "2016-05-26", "close": 0.0624708, "volume": 30254.0}, {"date": "2016-05-27", "close": 0.0624708, "volume": 2521.0}, {"date": "2016-06-01", "close": 0.054538, "volume": 328257.0}, {"date": "2016-06-02", "close": 0.059496, "volume": 209258.0}, {"date": "2016-06-03", "close": 0.0525548, "volume": 317415.0}, {"date": "2016-06-06", "close": 0.054538, "volume": 39327.0}, {"date": "2016-06-07", "close": 0.059496, "volume": 31772.0}, {"date": "2016-06-08", "close": 0.0624708, "volume": 107402.0}, {"date": "2016-06-09", "close": 0.069412, "volume": 27231.0}, {"date": "2016-06-10", "close": 0.0713952, "volume": 161850.0}, {"date": "2016-06-14", "close": 0.0614792, "volume": 10085.0}, {"date": "2016-06-15", "close": 0.0713952, "volume": 350444.0}, {"date": "2016-06-17", "close": 0.064454, "volume": 93115.0}, {"date": "2016-06-20", "close": 0.064454, "volume": 22691.0}, {"date": "2016-06-21", "close": 0.069412, "volume": 51600.0}, {"date": "2016-06-22", "close": 0.069412, "volume": 200182.0}, {"date": "2016-06-23", "close": 0.0634624, "volume": 537851.0}, {"date": "2016-06-24", "close": 0.054538, "volume": 660952.0}, {"date": "2016-06-27", "close": 0.054538, "volume": 176482.0}, {"date": "2016-06-30", "close": 0.054538, "volume": 75635.0}, {"date": "2016-07-04", "close": 0.059496, "volume": 122508.0}, {"date": "2016-07-06", "close": 0.0565212, "volume": 44928.0}, {"date": "2016-07-07", "close": 0.059496, "volume": 35296.0}, {"date": "2016-07-08", "close": 0.0674288, "volume": 1066557.0}, {"date": "2016-07-11", "close": 0.059496, "volume": 128524.0}, {"date": "2016-07-13", "close": 0.064454, "volume": 16590.0}, {"date": "2016-07-14", "close": 0.0664372, "volume": 30254.0}, {"date": "2016-07-15", "close": 0.0684204, "volume": 1956743.0}, {"date": "2016-07-18", "close": 0.069412, "volume": 89545.0}, {"date": "2016-07-19", "close": 0.07437, "volume": 383899.0}, {"date": "2016-07-20", "close": 0.0773448, "volume": 483358.0}, {"date": "2016-07-21", "close": 0.07437, "volume": 100932.0}, {"date": "2016-07-25", "close": 0.079328, "volume": 194131.0}, {"date": "2016-07-26", "close": 0.0704036, "volume": 778831.0}, {"date": "2016-07-27", "close": 0.069412, "volume": 333848.0}, {"date": "2016-07-28", "close": 0.0733784, "volume": 50424.0}, {"date": "2016-07-29", "close": 0.0713952, "volume": 65672.0}, {"date": "2016-08-01", "close": 0.0674288, "volume": 43243.0}, {"date": "2016-08-02", "close": 0.069412, "volume": 18152.0}, {"date": "2016-08-04", "close": 0.0773448, "volume": 18160.0}, {"date": "2016-08-08", "close": 0.0704036, "volume": 82688.0}, {"date": "2016-08-15", "close": 0.07437, "volume": 259502.0}, {"date": "2016-08-16", "close": 0.0733784, "volume": 69267.0}, {"date": "2016-08-17", "close": 0.0733784, "volume": 156313.0}, {"date": "2016-08-18", "close": 0.07437, "volume": 1620178.0}, {"date": "2016-08-19", "close": 0.0753616, "volume": 1989859.0}, {"date": "2016-08-22", "close": 0.0773448, "volume": 408720.0}, {"date": "2016-08-23", "close": 0.0733784, "volume": 2231.0}, {"date": "2016-08-24", "close": 0.07437, "volume": 25091.0}, {"date": "2016-08-25", "close": 0.0713952, "volume": 176603.0}, {"date": "2016-08-29", "close": 0.07437, "volume": 71480.0}, {"date": "2016-08-31", "close": 0.07437, "volume": 432755.0}, {"date": "2016-09-01", "close": 0.0763532, "volume": 19304.0}, {"date": "2016-09-02", "close": 0.0713952, "volume": 71090.0}, {"date": "2016-09-05", "close": 0.0713952, "volume": 50424.0}, {"date": "2016-09-06", "close": 0.069412, "volume": 6821.0}, {"date": "2016-09-09", "close": 0.0704036, "volume": 60508.0}, {"date": "2016-09-12", "close": 0.0713952, "volume": 248613.0}, {"date": "2016-09-13", "close": 0.0713952, "volume": 55466.0}, {"date": "2016-09-14", "close": 0.0713952, "volume": 101856.0}, {"date": "2016-09-15", "close": 0.0723868, "volume": 20169.0}, {"date": "2016-09-16", "close": 0.0723868, "volume": 37317.0}, {"date": "2016-09-20", "close": 0.069412, "volume": 494845.0}, {"date": "2016-09-21", "close": 0.0704036, "volume": 413473.0}, {"date": "2016-09-22", "close": 0.0704036, "volume": 100847.0}, {"date": "2016-09-23", "close": 0.069412, "volume": 70593.0}, {"date": "2016-09-28", "close": 0.069412, "volume": 50424.0}, {"date": "2016-09-30", "close": 0.0684204, "volume": 663681.0}, {"date": "2016-10-03", "close": 0.0684204, "volume": 15127.0}, {"date": "2016-10-04", "close": 0.0654456, "volume": 146228.0}, {"date": "2016-10-05", "close": 0.0634624, "volume": 216361.0}, {"date": "2016-10-06", "close": 0.07, "volume": 81140.0}, {"date": "2016-10-10", "close": 0.06, "volume": 1050000.0}, {"date": "2016-10-11", "close": 0.06, "volume": 50000.0}, {"date": "2016-10-13", "close": 0.055, "volume": 500000.0}, {"date": "2016-10-14", "close": 0.053, "volume": 179210.0}, {"date": "2016-10-18", "close": 0.054, "volume": 172289.0}, {"date": "2016-10-19", "close": 0.054, "volume": 977380.0}, {"date": "2016-10-20", "close": 0.053, "volume": 2247554.0}, {"date": "2016-10-21", "close": 0.05, "volume": 187997.0}, {"date": "2016-10-24", "close": 0.052, "volume": 1184670.0}, {"date": "2016-10-25", "close": 0.054, "volume": 75000.0}, {"date": "2016-10-27", "close": 0.052, "volume": 132081.0}, {"date": "2016-10-28", "close": 0.052, "volume": 45425.0}, {"date": "2016-10-31", "close": 0.052, "volume": 318272.0}, {"date": "2016-11-01", "close": 0.054, "volume": 142000.0}, {"date": "2016-11-02", "close": 0.054, "volume": 1839213.0}, {"date": "2016-11-03", "close": 0.057, "volume": 62631.0}, {"date": "2016-11-04", "close": 0.057, "volume": 430000.0}, {"date": "2016-11-08", "close": 0.055, "volume": 74016.0}, {"date": "2016-11-09", "close": 0.051, "volume": 312000.0}, {"date": "2016-11-14", "close": 0.052, "volume": 470000.0}, {"date": "2016-11-15", "close": 0.055, "volume": 601481.0}, {"date": "2016-11-16", "close": 0.055, "volume": 985465.0}, {"date": "2016-11-17", "close": 0.055, "volume": 211225.0}, {"date": "2016-11-18", "close": 0.055, "volume": 30000.0}, {"date": "2016-11-21", "close": 0.05, "volume": 359306.0}, {"date": "2016-11-22", "close": 0.054, "volume": 16552.0}, {"date": "2016-11-24", "close": 0.055, "volume": 77335.0}, {"date": "2016-11-25", "close": 0.057, "volume": 330000.0}, {"date": "2016-11-28", "close": 0.062, "volume": 1137225.0}, {"date": "2016-11-29", "close": 0.065, "volume": 927407.0}, {"date": "2016-11-30", "close": 0.071, "volume": 673593.0}, {"date": "2016-12-01", "close": 0.07, "volume": 514624.0}, {"date": "2016-12-02", "close": 0.068, "volume": 742530.0}, {"date": "2016-12-05", "close": 0.075, "volume": 395157.0}, {"date": "2016-12-06", "close": 0.08, "volume": 171200.0}, {"date": "2016-12-07", "close": 0.081, "volume": 570818.0}, {"date": "2016-12-08", "close": 0.081, "volume": 134647.0}, {"date": "2016-12-12", "close": 0.082, "volume": 726884.0}, {"date": "2016-12-13", "close": 0.08, "volume": 380423.0}, {"date": "2016-12-15", "close": 0.08, "volume": 225000.0}, {"date": "2016-12-16", "close": 0.076, "volume": 55000.0}, {"date": "2016-12-19", "close": 0.071, "volume": 5611.0}, {"date": "2016-12-21", "close": 0.07, "volume": 520607.0}, {"date": "2016-12-22", "close": 0.06, "volume": 189700.0}, {"date": "2016-12-23", "close": 0.06, "volume": 904.0}, {"date": "2016-12-28", "close": 0.061, "volume": 67356.0}, {"date": "2016-12-29", "close": 0.063, "volume": 5000.0}, {"date": "2016-12-30", "close": 0.065, "volume": 15000.0}, {"date": "2017-01-04", "close": 0.067, "volume": 75000.0}, {"date": "2017-01-06", "close": 0.06, "volume": 724000.0}, {"date": "2017-01-09", "close": 0.06, "volume": 142500.0}, {"date": "2017-01-10", "close": 0.065, "volume": 258540.0}, {"date": "2017-01-11", "close": 0.065, "volume": 533178.0}, {"date": "2017-01-12", "close": 0.066, "volume": 1098468.0}, {"date": "2017-01-13", "close": 0.067, "volume": 75000.0}, {"date": "2017-01-16", "close": 0.07, "volume": 26000.0}, {"date": "2017-01-17", "close": 0.07, "volume": 20000.0}, {"date": "2017-01-20", "close": 0.075, "volume": 45425.0}, {"date": "2017-01-23", "close": 0.08, "volume": 50000.0}, {"date": "2017-01-24", "close": 0.085, "volume": 133016.0}, {"date": "2017-01-25", "close": 0.085, "volume": 10000.0}, {"date": "2017-01-27", "close": 0.084, "volume": 394361.0}, {"date": "2017-01-30", "close": 0.085, "volume": 90000.0}, {"date": "2017-01-31", "close": 0.085, "volume": 150000.0}, {"date": "2017-02-03", "close": 0.085, "volume": 1000000.0}, {"date": "2017-02-06", "close": 0.08, "volume": 42250.0}, {"date": "2017-02-08", "close": 0.085, "volume": 500000.0}, {"date": "2017-02-09", "close": 0.082, "volume": 34700.0}, {"date": "2017-02-10", "close": 0.082, "volume": 50000.0}, {"date": "2017-02-14", "close": 0.085, "volume": 674007.0}, {"date": "2017-02-15", "close": 0.085, "volume": 86071.0}, {"date": "2017-02-16", "close": 0.08, "volume": 20000.0}, {"date": "2017-02-21", "close": 0.08, "volume": 13000.0}, {"date": "2017-02-22", "close": 0.08, "volume": 101999.0}, {"date": "2017-02-23", "close": 0.08, "volume": 64803.0}, {"date": "2017-02-24", "close": 0.08, "volume": 30555.0}, {"date": "2017-02-27", "close": 0.08, "volume": 16496.0}, {"date": "2017-02-28", "close": 0.08, "volume": 10000.0}, {"date": "2017-03-01", "close": 0.085, "volume": 9765.0}, {"date": "2017-03-02", "close": 0.081, "volume": 452230.0}, {"date": "2017-03-03", "close": 0.086, "volume": 1537209.0}, {"date": "2017-03-06", "close": 0.08, "volume": 71250.0}, {"date": "2017-03-07", "close": 0.081, "volume": 30000.0}, {"date": "2017-03-08", "close": 0.081, "volume": 270720.0}, {"date": "2017-03-10", "close": 0.082, "volume": 454058.0}, {"date": "2017-03-13", "close": 0.081, "volume": 247487.0}, {"date": "2017-03-14", "close": 0.086, "volume": 1127.0}, {"date": "2017-03-15", "close": 0.09, "volume": 729923.0}, {"date": "2017-03-16", "close": 0.093, "volume": 717767.0}, {"date": "2017-03-17", "close": 0.095, "volume": 174999.0}, {"date": "2017-03-20", "close": 0.1, "volume": 539160.0}, {"date": "2017-03-21", "close": 0.105, "volume": 949678.0}, {"date": "2017-03-22", "close": 0.11, "volume": 998756.0}, {"date": "2017-03-23", "close": 0.105, "volume": 580952.0}, {"date": "2017-03-24", "close": 0.105, "volume": 190264.0}, {"date": "2017-03-27", "close": 0.115, "volume": 1218580.0}, {"date": "2017-03-28", "close": 0.115, "volume": 1500260.0}, {"date": "2017-03-29", "close": 0.115, "volume": 49807.0}, {"date": "2017-03-30", "close": 0.125, "volume": 1289808.0}, {"date": "2017-04-03", "close": 0.135, "volume": 730503.0}, {"date": "2017-04-04", "close": 0.135, "volume": 981888.0}, {"date": "2017-04-05", "close": 0.13, "volume": 290543.0}, {"date": "2017-04-06", "close": 0.13, "volume": 188446.0}, {"date": "2017-04-07", "close": 0.14, "volume": 363298.0}, {"date": "2017-04-10", "close": 0.15, "volume": 1063886.0}, {"date": "2017-04-11", "close": 0.15, "volume": 700260.0}, {"date": "2017-04-12", "close": 0.15, "volume": 766957.0}, {"date": "2017-04-13", "close": 0.155, "volume": 26051.0}, {"date": "2017-04-18", "close": 0.15, "volume": 79169.0}, {"date": "2017-04-19", "close": 0.145, "volume": 79434.0}, {"date": "2017-04-20", "close": 0.14, "volume": 51500.0}, {"date": "2017-04-21", "close": 0.14, "volume": 195000.0}, {"date": "2017-04-24", "close": 0.13, "volume": 176831.0}, {"date": "2017-04-26", "close": 0.13, "volume": 11000.0}, {"date": "2017-04-27", "close": 0.13, "volume": 71771.0}, {"date": "2017-04-28", "close": 0.14, "volume": 70000.0}, {"date": "2017-05-01", "close": 0.14, "volume": 67592.0}, {"date": "2017-05-02", "close": 0.135, "volume": 231980.0}, {"date": "2017-05-03", "close": 0.135, "volume": 148000.0}, {"date": "2017-05-04", "close": 0.14, "volume": 293063.0}, {"date": "2017-05-05", "close": 0.145, "volume": 272600.0}, {"date": "2017-05-08", "close": 0.15, "volume": 164249.0}, {"date": "2017-05-09", "close": 0.15, "volume": 96215.0}, {"date": "2017-05-10", "close": 0.15, "volume": 201270.0}, {"date": "2017-05-12", "close": 0.15, "volume": 342580.0}, {"date": "2017-05-15", "close": 0.15, "volume": 382919.0}, {"date": "2017-05-16", "close": 0.145, "volume": 248285.0}, {"date": "2017-05-17", "close": 0.145, "volume": 34500.0}, {"date": "2017-05-18", "close": 0.14, "volume": 443559.0}, {"date": "2017-05-19", "close": 0.14, "volume": 132669.0}, {"date": "2017-05-22", "close": 0.15, "volume": 670000.0}, {"date": "2017-05-23", "close": 0.145, "volume": 388200.0}, {"date": "2017-05-24", "close": 0.155, "volume": 748010.0}, {"date": "2017-05-25", "close": 0.155, "volume": 367971.0}, {"date": "2017-05-26", "close": 0.155, "volume": 183936.0}, {"date": "2017-05-30", "close": 0.16, "volume": 270122.0}, {"date": "2017-05-31", "close": 0.165, "volume": 413954.0}, {"date": "2017-06-02", "close": 0.15, "volume": 838850.0}, {"date": "2017-06-05", "close": 0.15, "volume": 527952.0}, {"date": "2017-06-06", "close": 0.15, "volume": 384727.0}, {"date": "2017-06-07", "close": 0.15, "volume": 10009.0}, {"date": "2017-06-08", "close": 0.14, "volume": 471985.0}, {"date": "2017-06-09", "close": 0.14, "volume": 521242.0}, {"date": "2017-06-13", "close": 0.135, "volume": 138260.0}, {"date": "2017-06-14", "close": 0.135, "volume": 2898641.0}, {"date": "2017-06-15", "close": 0.14, "volume": 245514.0}, {"date": "2017-06-16", "close": 0.135, "volume": 230232.0}, {"date": "2017-06-19", "close": 0.13, "volume": 121578.0}, {"date": "2017-06-20", "close": 0.13, "volume": 500000.0}, {"date": "2017-06-21", "close": 0.13, "volume": 513491.0}, {"date": "2017-06-22", "close": 0.135, "volume": 768848.0}, {"date": "2017-06-23", "close": 0.125, "volume": 338028.0}, {"date": "2017-06-26", "close": 0.125, "volume": 200000.0}, {"date": "2017-06-27", "close": 0.12, "volume": 177679.0}, {"date": "2017-06-28", "close": 0.125, "volume": 548612.0}, {"date": "2017-06-29", "close": 0.145, "volume": 30000.0}, {"date": "2017-06-30", "close": 0.13, "volume": 739982.0}, {"date": "2017-07-03", "close": 0.14, "volume": 392737.0}, {"date": "2017-07-04", "close": 0.135, "volume": 100000.0}, {"date": "2017-07-05", "close": 0.14, "volume": 240081.0}, {"date": "2017-07-07", "close": 0.135, "volume": 30000.0}, {"date": "2017-07-10", "close": 0.14, "volume": 150000.0}, {"date": "2017-07-11", "close": 0.135, "volume": 200000.0}, {"date": "2017-07-12", "close": 0.13, "volume": 218744.0}, {"date": "2017-07-17", "close": 0.13, "volume": 158181.0}, {"date": "2017-07-18", "close": 0.13, "volume": 220344.0}, {"date": "2017-07-19", "close": 0.13, "volume": 322900.0}, {"date": "2017-07-20", "close": 0.135, "volume": 111752.0}, {"date": "2017-07-24", "close": 0.135, "volume": 17155.0}, {"date": "2017-07-25", "close": 0.13, "volume": 255000.0}, {"date": "2017-07-26", "close": 0.13, "volume": 100000.0}, {"date": "2017-07-27", "close": 0.13, "volume": 140000.0}, {"date": "2017-07-28", "close": 0.14, "volume": 203663.0}, {"date": "2017-07-31", "close": 0.135, "volume": 130681.0}, {"date": "2017-08-01", "close": 0.135, "volume": 163000.0}, {"date": "2017-08-02", "close": 0.125, "volume": 632260.0}, {"date": "2017-08-03", "close": 0.135, "volume": 639410.0}, {"date": "2017-08-04", "close": 0.13, "volume": 847962.0}, {"date": "2017-08-07", "close": 0.125, "volume": 447731.0}, {"date": "2017-08-08", "close": 0.13, "volume": 111372.0}, {"date": "2017-08-09", "close": 0.135, "volume": 529047.0}, {"date": "2017-08-10", "close": 0.14, "volume": 92316.0}, {"date": "2017-08-11", "close": 0.14, "volume": 432583.0}, {"date": "2017-08-14", "close": 0.14, "volume": 115600.0}, {"date": "2017-08-15", "close": 0.14, "volume": 355070.0}, {"date": "2017-08-16", "close": 0.145, "volume": 387147.0}, {"date": "2017-08-18", "close": 0.13, "volume": 68520.0}, {"date": "2017-08-22", "close": 0.145, "volume": 336030.0}, {"date": "2017-08-23", "close": 0.14, "volume": 293236.0}, {"date": "2017-08-24", "close": 0.15, "volume": 230108.0}, {"date": "2017-08-25", "close": 0.145, "volume": 202467.0}, {"date": "2017-08-28", "close": 0.15, "volume": 18737.0}, {"date": "2017-08-30", "close": 0.145, "volume": 548436.0}, {"date": "2017-08-31", "close": 0.15, "volume": 87114.0}, {"date": "2017-09-01", "close": 0.145, "volume": 304021.0}, {"date": "2017-09-04", "close": 0.145, "volume": 102965.0}, {"date": "2017-09-05", "close": 0.145, "volume": 133640.0}, {"date": "2017-09-06", "close": 0.15, "volume": 21330.0}, {"date": "2017-09-07", "close": 0.14, "volume": 379014.0}, {"date": "2017-09-08", "close": 0.14, "volume": 333331.0}, {"date": "2017-09-11", "close": 0.14, "volume": 347672.0}, {"date": "2017-09-12", "close": 0.14, "volume": 135109.0}, {"date": "2017-09-13", "close": 0.145, "volume": 205275.0}, {"date": "2017-09-14", "close": 0.145, "volume": 354632.0}, {"date": "2017-09-15", "close": 0.145, "volume": 506061.0}, {"date": "2017-09-18", "close": 0.135, "volume": 97519.0}, {"date": "2017-09-19", "close": 0.15, "volume": 148560.0}, {"date": "2017-09-20", "close": 0.15, "volume": 14595.0}, {"date": "2017-09-21", "close": 0.145, "volume": 136165.0}, {"date": "2017-09-22", "close": 0.16, "volume": 1272863.0}, {"date": "2017-09-25", "close": 0.17, "volume": 888148.0}, {"date": "2017-09-26", "close": 0.185, "volume": 2192788.0}, {"date": "2017-09-27", "close": 0.19, "volume": 1768735.0}, {"date": "2017-09-28", "close": 0.19, "volume": 1056639.0}, {"date": "2017-09-29", "close": 0.19, "volume": 1168984.0}, {"date": "2017-10-02", "close": 0.18, "volume": 692021.0}, {"date": "2017-10-03", "close": 0.185, "volume": 990771.0}, {"date": "2017-10-04", "close": 0.18, "volume": 1248372.0}, {"date": "2017-10-05", "close": 0.195, "volume": 1784796.0}, {"date": "2017-10-06", "close": 0.205, "volume": 588339.0}, {"date": "2017-10-09", "close": 0.21, "volume": 953869.0}, {"date": "2017-10-10", "close": 0.22, "volume": 1755243.0}, {"date": "2017-10-11", "close": 0.215, "volume": 759587.0}, {"date": "2017-10-12", "close": 0.21, "volume": 981164.0}, {"date": "2017-10-13", "close": 0.205, "volume": 413817.0}, {"date": "2017-10-16", "close": 0.2, "volume": 256676.0}, {"date": "2017-10-17", "close": 0.21, "volume": 634125.0}, {"date": "2017-10-18", "close": 0.195, "volume": 205956.0}, {"date": "2017-10-19", "close": 0.195, "volume": 160604.0}, {"date": "2017-10-20", "close": 0.205, "volume": 131772.0}, {"date": "2017-10-23", "close": 0.235, "volume": 894625.0}, {"date": "2017-10-24", "close": 0.235, "volume": 753098.0}, {"date": "2017-10-25", "close": 0.24, "volume": 1534435.0}, {"date": "2017-10-26", "close": 0.26, "volume": 1446618.0}, {"date": "2017-10-27", "close": 0.28, "volume": 1304081.0}, {"date": "2017-10-30", "close": 0.28, "volume": 922351.0}, {"date": "2017-10-31", "close": 0.265, "volume": 1072991.0}, {"date": "2017-11-01", "close": 0.275, "volume": 1641555.0}, {"date": "2017-11-02", "close": 0.275, "volume": 850482.0}, {"date": "2017-11-03", "close": 0.27, "volume": 1057111.0}, {"date": "2017-11-06", "close": 0.265, "volume": 462520.0}, {"date": "2017-11-07", "close": 0.275, "volume": 694942.0}, {"date": "2017-11-09", "close": 0.27, "volume": 521158.0}, {"date": "2017-11-10", "close": 0.29, "volume": 1064682.0}, {"date": "2017-11-13", "close": 0.285, "volume": 294540.0}, {"date": "2017-11-14", "close": 0.28, "volume": 481431.0}, {"date": "2017-11-15", "close": 0.265, "volume": 1775129.0}, {"date": "2017-11-16", "close": 0.26, "volume": 791233.0}, {"date": "2017-11-17", "close": 0.265, "volume": 957846.0}, {"date": "2017-11-20", "close": 0.275, "volume": 1365066.0}, {"date": "2017-11-21", "close": 0.27, "volume": 490812.0}, {"date": "2017-11-22", "close": 0.27, "volume": 1072273.0}, {"date": "2017-11-23", "close": 0.265, "volume": 1004063.0}, {"date": "2017-11-24", "close": 0.255, "volume": 1154767.0}, {"date": "2017-11-27", "close": 0.245, "volume": 828260.0}, {"date": "2017-11-28", "close": 0.25, "volume": 785167.0}, {"date": "2017-11-29", "close": 0.235, "volume": 376601.0}, {"date": "2017-11-30", "close": 0.235, "volume": 597890.0}, {"date": "2017-12-01", "close": 0.245, "volume": 1150461.0}, {"date": "2017-12-04", "close": 0.24, "volume": 305724.0}, {"date": "2017-12-05", "close": 0.22, "volume": 973901.0}, {"date": "2017-12-06", "close": 0.235, "volume": 613554.0}, {"date": "2017-12-07", "close": 0.23, "volume": 155826.0}, {"date": "2017-12-08", "close": 0.225, "volume": 1017637.0}, {"date": "2017-12-11", "close": 0.23, "volume": 1385406.0}, {"date": "2017-12-12", "close": 0.225, "volume": 327703.0}, {"date": "2017-12-13", "close": 0.22, "volume": 500020.0}, {"date": "2017-12-14", "close": 0.23, "volume": 571315.0}, {"date": "2017-12-15", "close": 0.215, "volume": 596914.0}, {"date": "2017-12-18", "close": 0.21, "volume": 418050.0}, {"date": "2017-12-19", "close": 0.23, "volume": 224282.0}, {"date": "2017-12-20", "close": 0.24, "volume": 216736.0}, {"date": "2017-12-21", "close": 0.24, "volume": 318248.0}, {"date": "2017-12-22", "close": 0.245, "volume": 24861.0}, {"date": "2017-12-27", "close": 0.25, "volume": 489781.0}, {"date": "2017-12-28", "close": 0.25, "volume": 28855.0}, {"date": "2017-12-29", "close": 0.245, "volume": 88933.0}, {"date": "2018-01-02", "close": 0.23, "volume": 177265.0}, {"date": "2018-01-03", "close": 0.24, "volume": 64606.0}, {"date": "2018-01-04", "close": 0.25, "volume": 74770.0}, {"date": "2018-01-05", "close": 0.25, "volume": 204849.0}, {"date": "2018-01-08", "close": 0.26, "volume": 247707.0}, {"date": "2018-01-09", "close": 0.26, "volume": 582537.0}, {"date": "2018-01-10", "close": 0.255, "volume": 1263282.0}, {"date": "2018-01-11", "close": 0.255, "volume": 143538.0}, {"date": "2018-01-12", "close": 0.25, "volume": 640774.0}, {"date": "2018-01-15", "close": 0.255, "volume": 344314.0}, {"date": "2018-01-16", "close": 0.24, "volume": 834956.0}, {"date": "2018-01-17", "close": 0.23, "volume": 309816.0}, {"date": "2018-01-18", "close": 0.245, "volume": 214878.0}, {"date": "2018-01-19", "close": 0.245, "volume": 131732.0}, {"date": "2018-01-22", "close": 0.245, "volume": 1023678.0}, {"date": "2018-01-23", "close": 0.245, "volume": 784000.0}, {"date": "2018-01-24", "close": 0.245, "volume": 1655846.0}, {"date": "2018-01-25", "close": 0.245, "volume": 3812853.0}, {"date": "2018-01-29", "close": 0.265, "volume": 96816.0}, {"date": "2018-01-30", "close": 0.255, "volume": 220730.0}, {"date": "2018-01-31", "close": 0.255, "volume": 122748.0}, {"date": "2018-02-01", "close": 0.24, "volume": 646422.0}, {"date": "2018-02-02", "close": 0.24, "volume": 1131778.0}, {"date": "2018-02-05", "close": 0.23, "volume": 180793.0}, {"date": "2018-02-06", "close": 0.225, "volume": 170929.0}, {"date": "2018-02-07", "close": 0.245, "volume": 358901.0}, {"date": "2018-02-08", "close": 0.25, "volume": 1299370.0}, {"date": "2018-02-09", "close": 0.245, "volume": 257144.0}, {"date": "2018-02-12", "close": 0.24, "volume": 152837.0}, {"date": "2018-02-13", "close": 0.23, "volume": 720425.0}, {"date": "2018-02-14", "close": 0.22, "volume": 126140.0}, {"date": "2018-02-15", "close": 0.235, "volume": 135516.0}, {"date": "2018-02-16", "close": 0.235, "volume": 48159.0}, {"date": "2018-02-19", "close": 0.235, "volume": 1012417.0}, {"date": "2018-02-20", "close": 0.24, "volume": 1822936.0}, {"date": "2018-02-21", "close": 0.24, "volume": 940504.0}, {"date": "2018-02-22", "close": 0.245, "volume": 1172344.0}, {"date": "2018-02-23", "close": 0.255, "volume": 1050367.0}, {"date": "2018-02-26", "close": 0.26, "volume": 967123.0}, {"date": "2018-02-27", "close": 0.265, "volume": 1280490.0}, {"date": "2018-02-28", "close": 0.27, "volume": 101653.0}, {"date": "2018-03-01", "close": 0.265, "volume": 1231015.0}, {"date": "2018-03-02", "close": 0.27, "volume": 1220355.0}, {"date": "2018-03-06", "close": 0.3, "volume": 4926677.0}, {"date": "2018-03-07", "close": 0.3, "volume": 2658160.0}, {"date": "2018-03-08", "close": 0.3, "volume": 1449925.0}, {"date": "2018-03-09", "close": 0.295, "volume": 497075.0}, {"date": "2018-03-12", "close": 0.29, "volume": 597082.0}, {"date": "2018-03-13", "close": 0.28, "volume": 888685.0}, {"date": "2018-03-14", "close": 0.285, "volume": 1180980.0}, {"date": "2018-03-15", "close": 0.29, "volume": 723145.0}, {"date": "2018-03-16", "close": 0.285, "volume": 554344.0}, {"date": "2018-03-19", "close": 0.285, "volume": 1545495.0}, {"date": "2018-03-20", "close": 0.29, "volume": 586671.0}, {"date": "2018-03-21", "close": 0.275, "volume": 630608.0}, {"date": "2018-03-22", "close": 0.275, "volume": 355666.0}, {"date": "2018-03-23", "close": 0.29, "volume": 1375485.0}, {"date": "2018-03-26", "close": 0.285, "volume": 444161.0}, {"date": "2018-03-27", "close": 0.29, "volume": 1462995.0}, {"date": "2018-03-28", "close": 0.29, "volume": 201587.0}, {"date": "2018-03-29", "close": 0.295, "volume": 75196.0}, {"date": "2018-04-03", "close": 0.295, "volume": 590495.0}, {"date": "2018-04-04", "close": 0.295, "volume": 591803.0}, {"date": "2018-04-05", "close": 0.29, "volume": 45105.0}, {"date": "2018-04-06", "close": 0.29, "volume": 202149.0}, {"date": "2018-04-09", "close": 0.295, "volume": 146732.0}, {"date": "2018-04-10", "close": 0.295, "volume": 134897.0}, {"date": "2018-04-11", "close": 0.295, "volume": 1450148.0}, {"date": "2018-04-12", "close": 0.295, "volume": 51587.0}, {"date": "2018-04-13", "close": 0.29, "volume": 176611.0}, {"date": "2018-04-16", "close": 0.28, "volume": 586521.0}, {"date": "2018-04-17", "close": 0.27, "volume": 268335.0}, {"date": "2018-04-18", "close": 0.27, "volume": 386338.0}, {"date": "2018-04-19", "close": 0.265, "volume": 155879.0}, {"date": "2018-04-20", "close": 0.27, "volume": 68229.0}, {"date": "2018-04-23", "close": 0.27, "volume": 225002.0}, {"date": "2018-04-24", "close": 0.27, "volume": 250488.0}, {"date": "2018-04-26", "close": 0.27, "volume": 575322.0}, {"date": "2018-04-27", "close": 0.27, "volume": 455175.0}, {"date": "2018-04-30", "close": 0.27, "volume": 208341.0}, {"date": "2018-05-01", "close": 0.28, "volume": 1353133.0}, {"date": "2018-05-02", "close": 0.3, "volume": 380708.0}, {"date": "2018-05-03", "close": 0.3, "volume": 973643.0}, {"date": "2018-05-04", "close": 0.32, "volume": 1929142.0}, {"date": "2018-05-07", "close": 0.32, "volume": 1559858.0}, {"date": "2018-05-08", "close": 0.325, "volume": 1028101.0}, {"date": "2018-05-09", "close": 0.325, "volume": 1299989.0}, {"date": "2018-05-10", "close": 0.345, "volume": 1339285.0}, {"date": "2018-05-11", "close": 0.365, "volume": 802810.0}, {"date": "2018-05-14", "close": 0.37, "volume": 668150.0}, {"date": "2018-05-15", "close": 0.355, "volume": 609891.0}, {"date": "2018-05-16", "close": 0.355, "volume": 234553.0}, {"date": "2018-05-17", "close": 0.36, "volume": 277303.0}, {"date": "2018-05-18", "close": 0.365, "volume": 203183.0}, {"date": "2018-05-21", "close": 0.365, "volume": 134595.0}, {"date": "2018-05-22", "close": 0.355, "volume": 221897.0}, {"date": "2018-05-23", "close": 0.345, "volume": 200754.0}, {"date": "2018-05-24", "close": 0.345, "volume": 707855.0}, {"date": "2018-05-25", "close": 0.355, "volume": 278296.0}, {"date": "2018-05-28", "close": 0.37, "volume": 578099.0}, {"date": "2018-05-29", "close": 0.365, "volume": 308899.0}, {"date": "2018-05-30", "close": 0.365, "volume": 160541.0}, {"date": "2018-05-31", "close": 0.36, "volume": 139927.0}, {"date": "2018-06-01", "close": 0.37, "volume": 128265.0}, {"date": "2018-06-04", "close": 0.355, "volume": 421557.0}, {"date": "2018-06-05", "close": 0.355, "volume": 190067.0}, {"date": "2018-06-06", "close": 0.33, "volume": 277307.0}, {"date": "2018-06-07", "close": 0.305, "volume": 516315.0}, {"date": "2018-06-08", "close": 0.335, "volume": 714251.0}, {"date": "2018-06-12", "close": 0.35, "volume": 715242.0}, {"date": "2018-06-13", "close": 0.325, "volume": 466059.0}, {"date": "2018-06-14", "close": 0.325, "volume": 257088.0}, {"date": "2018-06-15", "close": 0.355, "volume": 316431.0}, {"date": "2018-06-18", "close": 0.35, "volume": 100449.0}, {"date": "2018-06-19", "close": 0.35, "volume": 68466.0}, {"date": "2018-06-20", "close": 0.35, "volume": 223154.0}, {"date": "2018-06-21", "close": 0.335, "volume": 83492.0}, {"date": "2018-06-22", "close": 0.33, "volume": 68300.0}, {"date": "2018-06-25", "close": 0.325, "volume": 526354.0}, {"date": "2018-06-26", "close": 0.325, "volume": 341812.0}, {"date": "2018-06-27", "close": 0.335, "volume": 391143.0}, {"date": "2018-06-28", "close": 0.345, "volume": 470591.0}, {"date": "2018-06-29", "close": 0.36, "volume": 895916.0}, {"date": "2018-07-02", "close": 0.42, "volume": 2177876.0}, {"date": "2018-07-03", "close": 0.405, "volume": 535616.0}, {"date": "2018-07-04", "close": 0.405, "volume": 222418.0}, {"date": "2018-07-05", "close": 0.385, "volume": 622000.0}, {"date": "2018-07-06", "close": 0.38, "volume": 220300.0}, {"date": "2018-07-09", "close": 0.39, "volume": 108226.0}, {"date": "2018-07-10", "close": 0.385, "volume": 131631.0}, {"date": "2018-07-11", "close": 0.395, "volume": 207758.0}, {"date": "2018-07-12", "close": 0.395, "volume": 38947.0}, {"date": "2018-07-13", "close": 0.395, "volume": 92311.0}, {"date": "2018-07-16", "close": 0.38, "volume": 87875.0}, {"date": "2018-07-17", "close": 0.385, "volume": 101308.0}, {"date": "2018-07-18", "close": 0.37, "volume": 296334.0}, {"date": "2018-07-19", "close": 0.37, "volume": 322371.0}, {"date": "2018-07-20", "close": 0.39, "volume": 377878.0}, {"date": "2018-07-23", "close": 0.375, "volume": 442313.0}, {"date": "2018-07-24", "close": 0.365, "volume": 134280.0}, {"date": "2018-07-25", "close": 0.38, "volume": 228339.0}, {"date": "2018-07-26", "close": 0.38, "volume": 424553.0}, {"date": "2018-07-27", "close": 0.39, "volume": 285101.0}, {"date": "2018-07-30", "close": 0.38, "volume": 120958.0}, {"date": "2018-07-31", "close": 0.38, "volume": 249984.0}, {"date": "2018-08-01", "close": 0.375, "volume": 483236.0}, {"date": "2018-08-02", "close": 0.37, "volume": 559814.0}, {"date": "2018-08-03", "close": 0.37, "volume": 226073.0}, {"date": "2018-08-06", "close": 0.375, "volume": 136904.0}, {"date": "2018-08-07", "close": 0.37, "volume": 100963.0}, {"date": "2018-08-09", "close": 0.37, "volume": 415291.0}, {"date": "2018-08-10", "close": 0.365, "volume": 322322.0}, {"date": "2018-08-13", "close": 0.355, "volume": 260034.0}, {"date": "2018-08-14", "close": 0.36, "volume": 144686.0}, {"date": "2018-08-15", "close": 0.37, "volume": 1095201.0}, {"date": "2018-08-16", "close": 0.36, "volume": 5741878.0}, {"date": "2018-08-17", "close": 0.36, "volume": 126867.0}, {"date": "2018-08-20", "close": 0.365, "volume": 930948.0}, {"date": "2018-08-21", "close": 0.365, "volume": 228666.0}, {"date": "2018-08-22", "close": 0.36, "volume": 486478.0}, {"date": "2018-08-23", "close": 0.37, "volume": 394173.0}, {"date": "2018-08-24", "close": 0.36, "volume": 110153.0}, {"date": "2018-08-27", "close": 0.355, "volume": 202269.0}, {"date": "2018-08-28", "close": 0.36, "volume": 65763.0}, {"date": "2018-08-29", "close": 0.36, "volume": 523579.0}, {"date": "2018-08-30", "close": 0.36, "volume": 169498.0}, {"date": "2018-08-31", "close": 0.37, "volume": 323837.0}, {"date": "2018-09-03", "close": 0.36, "volume": 278630.0}, {"date": "2018-09-04", "close": 0.345, "volume": 697598.0}, {"date": "2018-09-05", "close": 0.35, "volume": 229191.0}, {"date": "2018-09-06", "close": 0.34, "volume": 810544.0}, {"date": "2018-09-07", "close": 0.345, "volume": 1022691.0}, {"date": "2018-09-10", "close": 0.345, "volume": 411506.0}, {"date": "2018-09-11", "close": 0.35, "volume": 124543.0}, {"date": "2018-09-12", "close": 0.34, "volume": 183730.0}, {"date": "2018-09-14", "close": 0.36, "volume": 577128.0}, {"date": "2018-09-17", "close": 0.36, "volume": 349923.0}, {"date": "2018-09-18", "close": 0.355, "volume": 161055.0}, {"date": "2018-09-19", "close": 0.35, "volume": 334266.0}, {"date": "2018-09-20", "close": 0.355, "volume": 705892.0}, {"date": "2018-09-21", "close": 0.365, "volume": 763250.0}, {"date": "2018-09-24", "close": 0.365, "volume": 68760.0}, {"date": "2018-09-25", "close": 0.385, "volume": 1058829.0}, {"date": "2018-09-26", "close": 0.38, "volume": 337138.0}, {"date": "2018-09-27", "close": 0.385, "volume": 667753.0}, {"date": "2018-09-28", "close": 0.38, "volume": 321878.0}, {"date": "2018-10-01", "close": 0.387, "volume": 272725.0}, {"date": "2018-10-02", "close": 0.385, "volume": 340979.0}, {"date": "2018-10-03", "close": 0.385, "volume": 317428.0}, {"date": "2018-10-04", "close": 0.38, "volume": 611270.0}, {"date": "2018-10-05", "close": 0.375, "volume": 207682.0}, {"date": "2018-10-08", "close": 0.375, "volume": 998293.0}, {"date": "2018-10-09", "close": 0.37, "volume": 227975.0}, {"date": "2018-10-10", "close": 0.36, "volume": 351350.0}, {"date": "2018-10-11", "close": 0.345, "volume": 942942.0}, {"date": "2018-10-12", "close": 0.36, "volume": 268837.0}, {"date": "2018-10-15", "close": 0.36, "volume": 309282.0}, {"date": "2018-10-16", "close": 0.35, "volume": 114704.0}, {"date": "2018-10-17", "close": 0.35, "volume": 139795.0}, {"date": "2018-10-18", "close": 0.35, "volume": 275482.0}, {"date": "2018-10-19", "close": 0.35, "volume": 77946.0}, {"date": "2018-10-23", "close": 0.34, "volume": 650459.0}, {"date": "2018-10-24", "close": 0.345, "volume": 32827.0}, {"date": "2018-10-25", "close": 0.345, "volume": 393793.0}, {"date": "2018-10-26", "close": 0.345, "volume": 63043.0}, {"date": "2018-10-29", "close": 0.35, "volume": 74002.0}, {"date": "2018-10-30", "close": 0.35, "volume": 5245.0}, {"date": "2018-10-31", "close": 0.355, "volume": 153101.0}, {"date": "2018-11-01", "close": 0.355, "volume": 16852.0}, {"date": "2018-11-02", "close": 0.36, "volume": 384440.0}, {"date": "2018-11-05", "close": 0.345, "volume": 183471.0}, {"date": "2018-11-06", "close": 0.345, "volume": 83754.0}, {"date": "2018-11-07", "close": 0.345, "volume": 2895.0}, {"date": "2018-11-08", "close": 0.335, "volume": 184907.0}, {"date": "2018-11-12", "close": 0.345, "volume": 96352.0}, {"date": "2018-11-14", "close": 0.34, "volume": 375321.0}, {"date": "2018-11-16", "close": 0.335, "volume": 42825.0}, {"date": "2018-11-19", "close": 0.34, "volume": 94180.0}, {"date": "2018-11-20", "close": 0.34, "volume": 19641.0}, {"date": "2018-11-21", "close": 0.335, "volume": 176312.0}, {"date": "2018-11-22", "close": 0.335, "volume": 176450.0}, {"date": "2018-11-23", "close": 0.32, "volume": 603150.0}, {"date": "2018-11-26", "close": 0.32, "volume": 174247.0}, {"date": "2018-11-27", "close": 0.32, "volume": 227063.0}, {"date": "2018-11-28", "close": 0.32, "volume": 191427.0}, {"date": "2018-11-29", "close": 0.355, "volume": 411577.0}, {"date": "2018-11-30", "close": 0.355, "volume": 1552579.0}, {"date": "2018-12-03", "close": 0.34, "volume": 300197.0}, {"date": "2018-12-04", "close": 0.345, "volume": 444062.0}, {"date": "2018-12-05", "close": 0.33, "volume": 299524.0}, {"date": "2018-12-06", "close": 0.345, "volume": 72352.0}, {"date": "2018-12-07", "close": 0.335, "volume": 278134.0}, {"date": "2018-12-10", "close": 0.325, "volume": 432238.0}, {"date": "2018-12-11", "close": 0.32, "volume": 120857.0}, {"date": "2018-12-12", "close": 0.325, "volume": 286197.0}, {"date": "2018-12-13", "close": 0.325, "volume": 941866.0}, {"date": "2018-12-14", "close": 0.32, "volume": 365169.0}, {"date": "2018-12-17", "close": 0.33, "volume": 363145.0}, {"date": "2018-12-19", "close": 0.32, "volume": 69745.0}, {"date": "2018-12-20", "close": 0.315, "volume": 33024.0}, {"date": "2018-12-21", "close": 0.3, "volume": 500986.0}, {"date": "2018-12-24", "close": 0.3, "volume": 58900.0}, {"date": "2018-12-27", "close": 0.31, "volume": 99647.0}, {"date": "2018-12-28", "close": 0.31, "volume": 589555.0}, {"date": "2018-12-31", "close": 0.325, "volume": 87431.0}, {"date": "2019-01-03", "close": 0.33, "volume": 64695.0}, {"date": "2019-01-04", "close": 0.315, "volume": 61000.0}, {"date": "2019-01-07", "close": 0.32, "volume": 19541.0}, {"date": "2019-01-08", "close": 0.32, "volume": 88727.0}, {"date": "2019-01-09", "close": 0.34, "volume": 131959.0}, {"date": "2019-01-10", "close": 0.34, "volume": 70071.0}, {"date": "2019-01-11", "close": 0.345, "volume": 22803.0}, {"date": "2019-01-14", "close": 0.33, "volume": 130322.0}, {"date": "2019-01-15", "close": 0.32, "volume": 143782.0}, {"date": "2019-01-16", "close": 0.335, "volume": 73306.0}, {"date": "2019-01-17", "close": 0.33, "volume": 45650.0}, {"date": "2019-01-18", "close": 0.325, "volume": 270931.0}, {"date": "2019-01-21", "close": 0.32, "volume": 724222.0}, {"date": "2019-01-22", "close": 0.32, "volume": 116693.0}, {"date": "2019-01-23", "close": 0.32, "volume": 69418.0}, {"date": "2019-01-24", "close": 0.325, "volume": 87369.0}, {"date": "2019-01-25", "close": 0.33, "volume": 18696.0}, {"date": "2019-01-29", "close": 0.33, "volume": 281745.0}, {"date": "2019-01-30", "close": 0.335, "volume": 20000.0}, {"date": "2019-01-31", "close": 0.36, "volume": 182430.0}, {"date": "2019-02-01", "close": 0.36, "volume": 316288.0}, {"date": "2019-02-04", "close": 0.37, "volume": 305413.0}, {"date": "2019-02-05", "close": 0.36, "volume": 106265.0}, {"date": "2019-02-06", "close": 0.355, "volume": 116591.0}, {"date": "2019-02-07", "close": 0.37, "volume": 276418.0}, {"date": "2019-02-08", "close": 0.365, "volume": 335995.0}, {"date": "2019-02-11", "close": 0.36, "volume": 104657.0}, {"date": "2019-02-12", "close": 0.355, "volume": 191008.0}, {"date": "2019-02-13", "close": 0.35, "volume": 33839.0}, {"date": "2019-02-14", "close": 0.355, "volume": 151986.0}, {"date": "2019-02-15", "close": 0.355, "volume": 13058.0}, {"date": "2019-02-18", "close": 0.35, "volume": 285307.0}, {"date": "2019-02-19", "close": 0.35, "volume": 593198.0}, {"date": "2019-02-20", "close": 0.35, "volume": 201088.0}, {"date": "2019-02-21", "close": 0.35, "volume": 97230.0}, {"date": "2019-02-22", "close": 0.35, "volume": 162676.0}, {"date": "2019-02-25", "close": 0.345, "volume": 196623.0}, {"date": "2019-02-26", "close": 0.345, "volume": 259899.0}, {"date": "2019-02-27", "close": 0.35, "volume": 4193080.0}, {"date": "2019-02-28", "close": 0.34, "volume": 125563.0}, {"date": "2019-03-01", "close": 0.35, "volume": 392818.0}, {"date": "2019-03-04", "close": 0.33, "volume": 659668.0}, {"date": "2019-03-05", "close": 0.325, "volume": 287659.0}, {"date": "2019-03-06", "close": 0.33, "volume": 114588.0}, {"date": "2019-03-07", "close": 0.315, "volume": 381562.0}, {"date": "2019-03-08", "close": 0.33, "volume": 81051.0}, {"date": "2019-03-11", "close": 0.31, "volume": 367628.0}, {"date": "2019-03-12", "close": 0.31, "volume": 144010.0}, {"date": "2019-03-13", "close": 0.29, "volume": 622356.0}, {"date": "2019-03-14", "close": 0.31, "volume": 1494061.0}, {"date": "2019-03-15", "close": 0.305, "volume": 64442.0}, {"date": "2019-03-18", "close": 0.305, "volume": 220765.0}, {"date": "2019-03-19", "close": 0.31, "volume": 112064.0}, {"date": "2019-03-20", "close": 0.31, "volume": 96490.0}, {"date": "2019-03-21", "close": 0.305, "volume": 286580.0}, {"date": "2019-03-22", "close": 0.31, "volume": 147767.0}, {"date": "2019-03-25", "close": 0.305, "volume": 25952.0}, {"date": "2019-03-26", "close": 0.31, "volume": 641355.0}, {"date": "2019-03-27", "close": 0.315, "volume": 630845.0}, {"date": "2019-03-28", "close": 0.32, "volume": 31682.0}, {"date": "2019-03-29", "close": 0.32, "volume": 34855.0}, {"date": "2019-04-01", "close": 0.31, "volume": 98758.0}, {"date": "2019-04-02", "close": 0.315, "volume": 1442565.0}, {"date": "2019-04-03", "close": 0.3, "volume": 746418.0}, {"date": "2019-04-04", "close": 0.295, "volume": 1853843.0}, {"date": "2019-04-05", "close": 0.3, "volume": 212924.0}, {"date": "2019-04-08", "close": 0.295, "volume": 1992821.0}, {"date": "2019-04-09", "close": 0.29, "volume": 36984.0}, {"date": "2019-04-10", "close": 0.29, "volume": 203151.0}, {"date": "2019-04-11", "close": 0.295, "volume": 313840.0}, {"date": "2019-04-12", "close": 0.29, "volume": 156346.0}, {"date": "2019-04-15", "close": 0.3, "volume": 195973.0}, {"date": "2019-04-16", "close": 0.295, "volume": 50348.0}, {"date": "2019-04-17", "close": 0.295, "volume": 2379291.0}, {"date": "2019-04-18", "close": 0.29, "volume": 125337.0}, {"date": "2019-04-23", "close": 0.3, "volume": 1598033.0}, {"date": "2019-04-24", "close": 0.3, "volume": 712880.0}, {"date": "2019-04-26", "close": 0.305, "volume": 570130.0}, {"date": "2019-04-29", "close": 0.305, "volume": 296243.0}, {"date": "2019-04-30", "close": 0.31, "volume": 145173.0}, {"date": "2019-05-01", "close": 0.305, "volume": 108346.0}, {"date": "2019-05-02", "close": 0.3, "volume": 101347.0}, {"date": "2019-05-03", "close": 0.305, "volume": 470864.0}, {"date": "2019-05-06", "close": 0.3, "volume": 483983.0}, {"date": "2019-05-07", "close": 0.29, "volume": 158776.0}, {"date": "2019-05-08", "close": 0.29, "volume": 559361.0}, {"date": "2019-05-09", "close": 0.295, "volume": 85499.0}, {"date": "2019-05-10", "close": 0.29, "volume": 294172.0}, {"date": "2019-05-13", "close": 0.29, "volume": 122153.0}, {"date": "2019-05-14", "close": 0.285, "volume": 341648.0}, {"date": "2019-05-15", "close": 0.285, "volume": 988233.0}, {"date": "2019-05-16", "close": 0.29, "volume": 106728.0}, {"date": "2019-05-20", "close": 0.285, "volume": 234824.0}, {"date": "2019-05-21", "close": 0.285, "volume": 211098.0}, {"date": "2019-05-22", "close": 0.28, "volume": 105190.0}, {"date": "2019-05-23", "close": 0.285, "volume": 154857.0}, {"date": "2019-05-24", "close": 0.285, "volume": 487543.0}, {"date": "2019-05-27", "close": 0.295, "volume": 142911.0}, {"date": "2019-05-28", "close": 0.295, "volume": 270666.0}, {"date": "2019-05-29", "close": 0.3, "volume": 153261.0}, {"date": "2019-05-30", "close": 0.3, "volume": 290775.0}, {"date": "2019-05-31", "close": 0.305, "volume": 394467.0}, {"date": "2019-06-03", "close": 0.29, "volume": 635412.0}, {"date": "2019-06-04", "close": 0.29, "volume": 209501.0}, {"date": "2019-06-05", "close": 0.275, "volume": 323478.0}, {"date": "2019-06-06", "close": 0.28, "volume": 323563.0}, {"date": "2019-06-07", "close": 0.285, "volume": 126279.0}, {"date": "2019-06-11", "close": 0.29, "volume": 96477.0}, {"date": "2019-06-12", "close": 0.28, "volume": 840248.0}, {"date": "2019-06-13", "close": 0.28, "volume": 282644.0}, {"date": "2019-06-14", "close": 0.275, "volume": 259402.0}, {"date": "2019-06-17", "close": 0.275, "volume": 160000.0}, {"date": "2019-06-18", "close": 0.275, "volume": 126164.0}, {"date": "2019-06-19", "close": 0.275, "volume": 181721.0}, {"date": "2019-06-20", "close": 0.27, "volume": 233304.0}, {"date": "2019-06-21", "close": 0.27, "volume": 3215.0}, {"date": "2019-06-24", "close": 0.27, "volume": 369227.0}, {"date": "2019-06-25", "close": 0.255, "volume": 397551.0}, {"date": "2019-06-26", "close": 0.255, "volume": 68176.0}, {"date": "2019-06-27", "close": 0.26, "volume": 228353.0}, {"date": "2019-06-28", "close": 0.26, "volume": 100850.0}, {"date": "2019-07-01", "close": 0.25, "volume": 631899.0}, {"date": "2019-07-02", "close": 0.26, "volume": 131657.0}, {"date": "2019-07-03", "close": 0.26, "volume": 69591.0}, {"date": "2019-07-04", "close": 0.255, "volume": 320202.0}, {"date": "2019-07-05", "close": 0.255, "volume": 578489.0}, {"date": "2019-07-08", "close": 0.25, "volume": 893484.0}, {"date": "2019-07-09", "close": 0.235, "volume": 226250.0}, {"date": "2019-07-10", "close": 0.23, "volume": 335426.0}, {"date": "2019-07-11", "close": 0.23, "volume": 330585.0}, {"date": "2019-07-12", "close": 0.24, "volume": 1818111.0}, {"date": "2019-07-15", "close": 0.24, "volume": 344838.0}, {"date": "2019-07-16", "close": 0.24, "volume": 1951658.0}, {"date": "2019-07-17", "close": 0.25, "volume": 805794.0}, {"date": "2019-07-18", "close": 0.25, "volume": 439471.0}, {"date": "2019-07-19", "close": 0.25, "volume": 441042.0}, {"date": "2019-07-22", "close": 0.255, "volume": 340875.0}, {"date": "2019-07-23", "close": 0.255, "volume": 119906.0}, {"date": "2019-07-24", "close": 0.26, "volume": 199865.0}, {"date": "2019-07-25", "close": 0.26, "volume": 106454.0}, {"date": "2019-07-26", "close": 0.26, "volume": 21840.0}, {"date": "2019-07-29", "close": 0.275, "volume": 469230.0}, {"date": "2019-07-30", "close": 0.275, "volume": 321092.0}, {"date": "2019-07-31", "close": 0.265, "volume": 351044.0}, {"date": "2019-08-01", "close": 0.26, "volume": 136187.0}, {"date": "2019-08-02", "close": 0.265, "volume": 243135.0}, {"date": "2019-08-05", "close": 0.26, "volume": 132554.0}, {"date": "2019-08-06", "close": 0.255, "volume": 208132.0}, {"date": "2019-08-07", "close": 0.27, "volume": 290596.0}, {"date": "2019-08-08", "close": 0.27, "volume": 55000.0}, {"date": "2019-08-09", "close": 0.265, "volume": 163008.0}, {"date": "2019-08-12", "close": 0.265, "volume": 226363.0}, {"date": "2019-08-13", "close": 0.26, "volume": 157117.0}, {"date": "2019-08-14", "close": 0.26, "volume": 844246.0}, {"date": "2019-08-15", "close": 0.25, "volume": 126213.0}, {"date": "2019-08-16", "close": 0.24, "volume": 127683.0}, {"date": "2019-08-19", "close": 0.245, "volume": 99397.0}, {"date": "2019-08-20", "close": 0.24, "volume": 296300.0}, {"date": "2019-08-21", "close": 0.24, "volume": 96775.0}, {"date": "2019-08-22", "close": 0.24, "volume": 44562.0}, {"date": "2019-08-23", "close": 0.245, "volume": 161417.0}, {"date": "2019-08-26", "close": 0.235, "volume": 188434.0}, {"date": "2019-08-27", "close": 0.235, "volume": 189292.0}, {"date": "2019-08-28", "close": 0.24, "volume": 90788.0}, {"date": "2019-08-29", "close": 0.235, "volume": 40653.0}, {"date": "2019-08-30", "close": 0.235, "volume": 656553.0}, {"date": "2019-09-02", "close": 0.235, "volume": 144122.0}, {"date": "2019-09-03", "close": 0.25, "volume": 491517.0}, {"date": "2019-09-04", "close": 0.26, "volume": 201374.0}, {"date": "2019-09-05", "close": 0.26, "volume": 2218.0}, {"date": "2019-09-06", "close": 0.26, "volume": 255318.0}, {"date": "2019-09-09", "close": 0.265, "volume": 570316.0}, {"date": "2019-09-10", "close": 0.26, "volume": 409062.0}, {"date": "2019-09-11", "close": 0.267, "volume": 298618.0}, {"date": "2019-09-12", "close": 0.26, "volume": 101886.0}, {"date": "2019-09-13", "close": 0.265, "volume": 378394.0}, {"date": "2019-09-16", "close": 0.27, "volume": 396804.0}, {"date": "2019-09-17", "close": 0.265, "volume": 200616.0}, {"date": "2019-09-18", "close": 0.275, "volume": 759966.0}, {"date": "2019-09-19", "close": 0.275, "volume": 297318.0}, {"date": "2019-09-20", "close": 0.265, "volume": 202118.0}, {"date": "2019-09-23", "close": 0.275, "volume": 80595.0}, {"date": "2019-09-24", "close": 0.265, "volume": 73830.0}, {"date": "2019-09-25", "close": 0.26, "volume": 56985.0}, {"date": "2019-09-30", "close": 0.26, "volume": 123614.0}, {"date": "2019-10-01", "close": 0.26, "volume": 387373.0}, {"date": "2019-10-02", "close": 0.26, "volume": 205093.0}, {"date": "2019-10-03", "close": 0.25, "volume": 129100.0}, {"date": "2019-10-08", "close": 0.255, "volume": 179827.0}, {"date": "2019-10-09", "close": 0.26, "volume": 357972.0}, {"date": "2019-10-10", "close": 0.255, "volume": 56268.0}, {"date": "2019-10-11", "close": 0.255, "volume": 414423.0}, {"date": "2019-10-14", "close": 0.25, "volume": 86588.0}, {"date": "2019-10-15", "close": 0.255, "volume": 307455.0}, {"date": "2019-10-16", "close": 0.26, "volume": 160990.0}, {"date": "2019-10-17", "close": 0.255, "volume": 63796.0}, {"date": "2019-10-18", "close": 0.25, "volume": 154230.0}, {"date": "2019-10-21", "close": 0.255, "volume": 167427.0}, {"date": "2019-10-22", "close": 0.29, "volume": 808300.0}, {"date": "2019-10-23", "close": 0.285, "volume": 181274.0}, {"date": "2019-10-24", "close": 0.27, "volume": 135595.0}, {"date": "2019-10-25", "close": 0.265, "volume": 270291.0}, {"date": "2019-10-28", "close": 0.275, "volume": 274135.0}, {"date": "2019-10-29", "close": 0.27, "volume": 149434.0}, {"date": "2019-10-30", "close": 0.26, "volume": 1061587.0}, {"date": "2019-10-31", "close": 0.235, "volume": 2198561.0}, {"date": "2019-11-01", "close": 0.24, "volume": 4057784.0}, {"date": "2019-11-04", "close": 0.225, "volume": 637507.0}, {"date": "2019-11-05", "close": 0.225, "volume": 668641.0}, {"date": "2019-11-06", "close": 0.23, "volume": 266499.0}, {"date": "2019-11-07", "close": 0.22, "volume": 247589.0}, {"date": "2019-11-08", "close": 0.23, "volume": 95941.0}, {"date": "2019-11-11", "close": 0.23, "volume": 425384.0}, {"date": "2019-11-12", "close": 0.215, "volume": 622140.0}, {"date": "2019-11-13", "close": 0.2, "volume": 677666.0}, {"date": "2019-11-14", "close": 0.21, "volume": 754897.0}, {"date": "2019-11-15", "close": 0.21, "volume": 300746.0}, {"date": "2019-11-18", "close": 0.205, "volume": 211620.0}, {"date": "2019-11-19", "close": 0.205, "volume": 356605.0}, {"date": "2019-11-20", "close": 0.215, "volume": 601141.0}, {"date": "2019-11-21", "close": 0.22, "volume": 148340.0}, {"date": "2019-11-22", "close": 0.225, "volume": 392698.0}, {"date": "2019-11-27", "close": 0.195, "volume": 1425542.0}, {"date": "2019-11-28", "close": 0.195, "volume": 453957.0}, {"date": "2019-11-29", "close": 0.195, "volume": 565822.0}, {"date": "2019-12-02", "close": 0.195, "volume": 1047142.0}, {"date": "2019-12-03", "close": 0.19, "volume": 1352327.0}, {"date": "2019-12-04", "close": 0.185, "volume": 599243.0}, {"date": "2019-12-05", "close": 0.185, "volume": 395857.0}, {"date": "2019-12-06", "close": 0.185, "volume": 1317783.0}, {"date": "2019-12-09", "close": 0.185, "volume": 1165834.0}, {"date": "2019-12-10", "close": 0.18, "volume": 873117.0}, {"date": "2019-12-11", "close": 0.18, "volume": 712559.0}, {"date": "2019-12-12", "close": 0.18, "volume": 907011.0}, {"date": "2019-12-13", "close": 0.175, "volume": 513673.0}, {"date": "2019-12-16", "close": 0.18, "volume": 718577.0}, {"date": "2019-12-17", "close": 0.19, "volume": 884482.0}, {"date": "2019-12-18", "close": 0.185, "volume": 1020156.0}, {"date": "2019-12-19", "close": 0.19, "volume": 711359.0}, {"date": "2019-12-20", "close": 0.185, "volume": 124519.0}, {"date": "2019-12-23", "close": 0.19, "volume": 560758.0}, {"date": "2019-12-27", "close": 0.19, "volume": 42635.0}, {"date": "2019-12-30", "close": 0.19, "volume": 297365.0}, {"date": "2019-12-31", "close": 0.19, "volume": 171291.0}, {"date": "2020-01-02", "close": 0.19, "volume": 13319.0}, {"date": "2020-01-03", "close": 0.19, "volume": 111797.0}, {"date": "2020-01-06", "close": 0.19, "volume": 250513.0}, {"date": "2020-01-07", "close": 0.195, "volume": 111234.0}, {"date": "2020-01-08", "close": 0.19, "volume": 87545.0}, {"date": "2020-01-09", "close": 0.18, "volume": 139164.0}, {"date": "2020-01-10", "close": 0.18, "volume": 433450.0}, {"date": "2020-01-13", "close": 0.175, "volume": 347313.0}, {"date": "2020-01-14", "close": 0.175, "volume": 328113.0}, {"date": "2020-01-15", "close": 0.185, "volume": 86093.0}, {"date": "2020-01-16", "close": 0.185, "volume": 241342.0}, {"date": "2020-01-17", "close": 0.175, "volume": 25758.0}, {"date": "2020-01-20", "close": 0.185, "volume": 351397.0}, {"date": "2020-01-21", "close": 0.175, "volume": 493703.0}, {"date": "2020-01-22", "close": 0.165, "volume": 895582.0}, {"date": "2020-01-23", "close": 0.18, "volume": 78419.0}, {"date": "2020-01-24", "close": 0.175, "volume": 75228.0}, {"date": "2020-01-28", "close": 0.165, "volume": 168375.0}, {"date": "2020-01-29", "close": 0.15, "volume": 914040.0}, {"date": "2020-01-30", "close": 0.15, "volume": 184672.0}, {"date": "2020-01-31", "close": 0.165, "volume": 672767.0}, {"date": "2020-02-03", "close": 0.17, "volume": 357786.0}, {"date": "2020-02-04", "close": 0.165, "volume": 166167.0}, {"date": "2020-02-05", "close": 0.16, "volume": 148819.0}, {"date": "2020-02-06", "close": 0.155, "volume": 473562.0}, {"date": "2020-02-07", "close": 0.15, "volume": 327484.0}, {"date": "2020-02-10", "close": 0.15, "volume": 644010.0}, {"date": "2020-02-11", "close": 0.14, "volume": 467402.0}, {"date": "2020-02-12", "close": 0.14, "volume": 497240.0}, {"date": "2020-02-13", "close": 0.145, "volume": 321933.0}, {"date": "2020-02-14", "close": 0.14, "volume": 294094.0}, {"date": "2020-02-17", "close": 0.14, "volume": 422591.0}, {"date": "2020-02-18", "close": 0.145, "volume": 373640.0}, {"date": "2020-02-19", "close": 0.14, "volume": 447819.0}, {"date": "2020-02-20", "close": 0.135, "volume": 277442.0}, {"date": "2020-02-21", "close": 0.13, "volume": 551018.0}, {"date": "2020-02-24", "close": 0.125, "volume": 411279.0}, {"date": "2020-02-25", "close": 0.13, "volume": 730044.0}, {"date": "2020-02-26", "close": 0.12, "volume": 2110205.0}, {"date": "2020-02-27", "close": 0.12, "volume": 859962.0}, {"date": "2020-02-28", "close": 0.115, "volume": 741153.0}, {"date": "2020-03-02", "close": 0.11, "volume": 701766.0}, {"date": "2020-03-03", "close": 0.105, "volume": 674495.0}, {"date": "2020-03-04", "close": 0.11, "volume": 6862141.0}, {"date": "2020-03-05", "close": 0.11, "volume": 552291.0}, {"date": "2020-03-06", "close": 0.115, "volume": 330843.0}, {"date": "2020-03-09", "close": 0.093, "volume": 1703997.0}, {"date": "2020-03-10", "close": 0.095, "volume": 428160.0}, {"date": "2020-03-11", "close": 0.085, "volume": 1895971.0}, {"date": "2020-03-12", "close": 0.08, "volume": 743297.0}, {"date": "2020-03-13", "close": 0.084, "volume": 1469622.0}, {"date": "2020-03-16", "close": 0.083, "volume": 536461.0}, {"date": "2020-03-17", "close": 0.068, "volume": 2441065.0}, {"date": "2020-03-18", "close": 0.063, "volume": 1918420.0}, {"date": "2020-03-19", "close": 0.06, "volume": 668209.0}, {"date": "2020-03-20", "close": 0.06, "volume": 1666338.0}, {"date": "2020-03-23", "close": 0.05, "volume": 618335.0}, {"date": "2020-03-24", "close": 0.049, "volume": 723016.0}, {"date": "2020-03-25", "close": 0.055, "volume": 1471886.0}, {"date": "2020-03-26", "close": 0.055, "volume": 529251.0}, {"date": "2020-03-27", "close": 0.058, "volume": 1013622.0}, {"date": "2020-03-30", "close": 0.054, "volume": 696086.0}, {"date": "2020-03-31", "close": 0.056, "volume": 3376958.0}, {"date": "2020-04-01", "close": 0.057, "volume": 3069261.0}, {"date": "2020-04-02", "close": 0.054, "volume": 811300.0}, {"date": "2020-04-03", "close": 0.059, "volume": 827503.0}, {"date": "2020-04-06", "close": 0.06, "volume": 1772270.0}, {"date": "2020-04-07", "close": 0.059, "volume": 1653588.0}, {"date": "2020-04-08", "close": 0.059, "volume": 800533.0}, {"date": "2020-04-09", "close": 0.06, "volume": 1242825.0}, {"date": "2020-04-14", "close": 0.069, "volume": 650224.0}, {"date": "2020-04-15", "close": 0.085, "volume": 1850497.0}, {"date": "2020-04-16", "close": 0.077, "volume": 1068934.0}, {"date": "2020-04-17", "close": 0.074, "volume": 134865.0}, {"date": "2020-04-20", "close": 0.07, "volume": 338317.0}, {"date": "2020-04-21", "close": 0.068, "volume": 174024.0}, {"date": "2020-04-22", "close": 0.072, "volume": 83934.0}, {"date": "2020-04-24", "close": 0.071, "volume": 102210.0}, {"date": "2020-04-27", "close": 0.085, "volume": 944760.0}, {"date": "2020-04-28", "close": 0.08, "volume": 765735.0}, {"date": "2020-04-29", "close": 0.083, "volume": 424155.0}, {"date": "2020-04-30", "close": 0.085, "volume": 1556343.0}, {"date": "2020-05-01", "close": 0.085, "volume": 1028039.0}, {"date": "2020-05-04", "close": 0.079, "volume": 573706.0}, {"date": "2020-05-05", "close": 0.077, "volume": 555727.0}, {"date": "2020-05-06", "close": 0.081, "volume": 516526.0}, {"date": "2020-05-07", "close": 0.08, "volume": 1302208.0}, {"date": "2020-05-08", "close": 0.09, "volume": 1011685.0}, {"date": "2020-05-11", "close": 0.085, "volume": 565161.0}, {"date": "2020-05-12", "close": 0.077, "volume": 671838.0}, {"date": "2020-05-13", "close": 0.088, "volume": 933785.0}, {"date": "2020-05-14", "close": 0.085, "volume": 1932704.0}, {"date": "2020-05-15", "close": 0.083, "volume": 1072653.0}, {"date": "2020-05-18", "close": 0.079, "volume": 319915.0}, {"date": "2020-05-19", "close": 0.08, "volume": 490498.0}, {"date": "2020-05-20", "close": 0.085, "volume": 156999.0}, {"date": "2020-05-21", "close": 0.091, "volume": 883888.0}, {"date": "2020-05-22", "close": 0.084, "volume": 714294.0}, {"date": "2020-05-25", "close": 0.09, "volume": 260541.0}, {"date": "2020-05-26", "close": 0.096, "volume": 2920616.0}, {"date": "2020-05-27", "close": 0.098, "volume": 1784676.0}, {"date": "2020-05-28", "close": 0.105, "volume": 1575356.0}, {"date": "2020-05-29", "close": 0.115, "volume": 824558.0}, {"date": "2020-06-01", "close": 0.105, "volume": 207933.0}, {"date": "2020-06-02", "close": 0.105, "volume": 32353.0}, {"date": "2020-06-03", "close": 0.1, "volume": 508326.0}, {"date": "2020-06-04", "close": 0.11, "volume": 277709.0}, {"date": "2020-06-05", "close": 0.1, "volume": 267667.0}, {"date": "2020-06-09", "close": 0.11, "volume": 3216852.0}, {"date": "2020-06-10", "close": 0.11, "volume": 2114274.0}, {"date": "2020-06-11", "close": 0.1, "volume": 1358661.0}, {"date": "2020-06-12", "close": 0.1, "volume": 1470885.0}, {"date": "2020-06-15", "close": 0.105, "volume": 443251.0}, {"date": "2020-06-16", "close": 0.11, "volume": 773562.0}, {"date": "2020-06-17", "close": 0.115, "volume": 615420.0}, {"date": "2020-06-18", "close": 0.12, "volume": 416157.0}, {"date": "2020-06-19", "close": 0.12, "volume": 780253.0}, {"date": "2020-06-22", "close": 0.11, "volume": 1077112.0}, {"date": "2020-06-23", "close": 0.11, "volume": 1471652.0}, {"date": "2020-06-24", "close": 0.105, "volume": 1460911.0}, {"date": "2020-06-25", "close": 0.1, "volume": 589855.0}, {"date": "2020-06-26", "close": 0.1, "volume": 370262.0}, {"date": "2020-06-29", "close": 0.093, "volume": 937222.0}, {"date": "2020-06-30", "close": 0.092, "volume": 1540926.0}, {"date": "2020-07-02", "close": 0.09, "volume": 291284.0}, {"date": "2020-07-03", "close": 0.086, "volume": 641411.0}, {"date": "2020-07-06", "close": 0.089, "volume": 789392.0}, {"date": "2020-07-07", "close": 0.099, "volume": 1327903.0}, {"date": "2020-07-08", "close": 0.09, "volume": 1360063.0}, {"date": "2020-07-09", "close": 0.097, "volume": 384470.0}, {"date": "2020-07-10", "close": 0.09, "volume": 1168988.0}, {"date": "2020-07-13", "close": 0.088, "volume": 737349.0}, {"date": "2020-07-14", "close": 0.081, "volume": 1171757.0}, {"date": "2020-07-15", "close": 0.08, "volume": 1292444.0}, {"date": "2020-07-16", "close": 0.085, "volume": 1151593.0}, {"date": "2020-07-17", "close": 0.08, "volume": 1103063.0}, {"date": "2020-07-20", "close": 0.075, "volume": 1520449.0}, {"date": "2020-07-21", "close": 0.078, "volume": 626526.0}, {"date": "2020-07-22", "close": 0.081, "volume": 471435.0}, {"date": "2020-07-23", "close": 0.083, "volume": 1057517.0}, {"date": "2020-07-24", "close": 0.081, "volume": 562748.0}, {"date": "2020-07-27", "close": 0.081, "volume": 1648181.0}, {"date": "2020-07-28", "close": 0.08, "volume": 1437447.0}, {"date": "2020-07-29", "close": 0.077, "volume": 982000.0}, {"date": "2020-07-30", "close": 0.077, "volume": 811482.0}, {"date": "2020-07-31", "close": 0.072, "volume": 1296491.0}, {"date": "2020-08-03", "close": 0.066, "volume": 640989.0}, {"date": "2020-08-04", "close": 0.07, "volume": 660453.0}, {"date": "2020-08-05", "close": 0.075, "volume": 101232.0}, {"date": "2020-08-06", "close": 0.08, "volume": 546290.0}, {"date": "2020-08-07", "close": 0.079, "volume": 243483.0}, {"date": "2020-08-10", "close": 0.085, "volume": 636098.0}, {"date": "2020-08-11", "close": 0.082, "volume": 222669.0}, {"date": "2020-08-12", "close": 0.079, "volume": 426407.0}, {"date": "2020-08-13", "close": 0.081, "volume": 250312.0}, {"date": "2020-08-14", "close": 0.079, "volume": 165750.0}, {"date": "2020-08-17", "close": 0.08, "volume": 366726.0}, {"date": "2020-08-18", "close": 0.082, "volume": 302827.0}, {"date": "2020-08-19", "close": 0.086, "volume": 407299.0}, {"date": "2020-08-20", "close": 0.084, "volume": 257533.0}, {"date": "2020-08-21", "close": 0.082, "volume": 82990.0}, {"date": "2020-08-24", "close": 0.08, "volume": 202900.0}, {"date": "2020-08-25", "close": 0.077, "volume": 369025.0}, {"date": "2020-08-26", "close": 0.078, "volume": 51651.0}, {"date": "2020-08-27", "close": 0.08, "volume": 247728.0}, {"date": "2020-08-28", "close": 0.08, "volume": 44102.0}, {"date": "2020-08-31", "close": 0.079, "volume": 81365.0}, {"date": "2020-09-01", "close": 0.079, "volume": 238298.0}, {"date": "2020-09-02", "close": 0.078, "volume": 100000.0}, {"date": "2020-09-03", "close": 0.078, "volume": 428569.0}, {"date": "2020-09-04", "close": 0.078, "volume": 222015.0}, {"date": "2020-09-07", "close": 0.078, "volume": 41571.0}, {"date": "2020-09-08", "close": 0.079, "volume": 185130.0}, {"date": "2020-09-09", "close": 0.076, "volume": 373419.0}, {"date": "2020-09-10", "close": 0.077, "volume": 42683.0}, {"date": "2020-09-11", "close": 0.079, "volume": 77022.0}, {"date": "2020-09-14", "close": 0.079, "volume": 60844.0}, {"date": "2020-09-15", "close": 0.087, "volume": 1274390.0}, {"date": "2020-09-16", "close": 0.08, "volume": 387799.0}, {"date": "2020-09-17", "close": 0.08, "volume": 460239.0}, {"date": "2020-09-18", "close": 0.08, "volume": 17000.0}, {"date": "2020-09-21", "close": 0.09, "volume": 1690232.0}, {"date": "2020-09-22", "close": 0.093, "volume": 430938.0}, {"date": "2020-09-23", "close": 0.094, "volume": 1544541.0}, {"date": "2020-09-24", "close": 0.091, "volume": 434413.0}, {"date": "2020-09-25", "close": 0.093, "volume": 219396.0}, {"date": "2020-09-28", "close": 0.092, "volume": 392003.0}, {"date": "2020-09-29", "close": 0.092, "volume": 601552.0}, {"date": "2020-09-30", "close": 0.094, "volume": 783538.0}, {"date": "2020-10-01", "close": 0.094, "volume": 684188.0}, {"date": "2020-10-02", "close": 0.09, "volume": 379218.0}, {"date": "2020-10-05", "close": 0.091, "volume": 123039.0}, {"date": "2020-10-06", "close": 0.097, "volume": 97869.0}, {"date": "2020-10-07", "close": 0.095, "volume": 835758.0}, {"date": "2020-10-08", "close": 0.092, "volume": 83006.0}, {"date": "2020-10-09", "close": 0.089, "volume": 611770.0}, {"date": "2020-10-12", "close": 0.088, "volume": 411898.0}, {"date": "2020-10-13", "close": 0.087, "volume": 283846.0}, {"date": "2020-10-14", "close": 0.089, "volume": 87900.0}, {"date": "2020-10-15", "close": 0.086, "volume": 34200.0}, {"date": "2020-10-16", "close": 0.08, "volume": 396724.0}, {"date": "2020-10-19", "close": 0.08, "volume": 360000.0}, {"date": "2020-10-20", "close": 0.08, "volume": 610229.0}, {"date": "2020-10-21", "close": 0.08, "volume": 4208.0}, {"date": "2020-10-22", "close": 0.08, "volume": 368926.0}, {"date": "2020-10-23", "close": 0.08, "volume": 311153.0}, {"date": "2020-10-26", "close": 0.079, "volume": 196836.0}, {"date": "2020-10-27", "close": 0.08, "volume": 288150.0}, {"date": "2020-10-28", "close": 0.08, "volume": 90000.0}, {"date": "2020-10-29", "close": 0.076, "volume": 426641.0}, {"date": "2020-10-30", "close": 0.078, "volume": 8917.0}, {"date": "2020-11-02", "close": 0.076, "volume": 587717.0}, {"date": "2020-11-03", "close": 0.074, "volume": 178476.0}, {"date": "2020-11-04", "close": 0.076, "volume": 31713.0}, {"date": "2020-11-05", "close": 0.074, "volume": 171713.0}, {"date": "2020-11-06", "close": 0.077, "volume": 30000.0}, {"date": "2020-11-09", "close": 0.072, "volume": 677575.0}, {"date": "2020-11-10", "close": 0.071, "volume": 1612189.0}, {"date": "2020-11-11", "close": 0.07, "volume": 1045060.0}, {"date": "2020-11-12", "close": 0.069, "volume": 1011827.0}, {"date": "2020-11-13", "close": 0.069, "volume": 318302.0}, {"date": "2020-11-16", "close": 0.069, "volume": 38000.0}, {"date": "2020-11-17", "close": 0.07, "volume": 2258866.0}, {"date": "2020-11-18", "close": 0.067, "volume": 995133.0}, {"date": "2020-11-19", "close": 0.067, "volume": 162238.0}, {"date": "2020-11-20", "close": 0.074, "volume": 2121180.0}, {"date": "2020-11-23", "close": 0.074, "volume": 458338.0}, {"date": "2020-11-24", "close": 0.076, "volume": 467395.0}, {"date": "2020-11-25", "close": 0.079, "volume": 1371448.0}, {"date": "2020-11-26", "close": 0.078, "volume": 416013.0}, {"date": "2020-11-27", "close": 0.08, "volume": 11500.0}, {"date": "2020-11-30", "close": 0.074, "volume": 1180808.0}, {"date": "2020-12-01", "close": 0.074, "volume": 5000.0}, {"date": "2020-12-02", "close": 0.073, "volume": 841500.0}, {"date": "2020-12-03", "close": 0.075, "volume": 55000.0}, {"date": "2020-12-04", "close": 0.074, "volume": 18626.0}, {"date": "2020-12-07", "close": 0.075, "volume": 487002.0}, {"date": "2020-12-08", "close": 0.076, "volume": 375856.0}, {"date": "2020-12-09", "close": 0.075, "volume": 107313.0}, {"date": "2020-12-10", "close": 0.074, "volume": 221350.0}, {"date": "2020-12-11", "close": 0.072, "volume": 358021.0}, {"date": "2020-12-14", "close": 0.077, "volume": 396666.0}, {"date": "2020-12-15", "close": 0.076, "volume": 204740.0}, {"date": "2020-12-16", "close": 0.076, "volume": 130394.0}, {"date": "2020-12-17", "close": 0.076, "volume": 482000.0}, {"date": "2020-12-18", "close": 0.074, "volume": 327389.0}, {"date": "2020-12-21", "close": 0.073, "volume": 478168.0}, {"date": "2020-12-22", "close": 0.074, "volume": 324859.0}, {"date": "2020-12-23", "close": 0.074, "volume": 572958.0}, {"date": "2020-12-24", "close": 0.075, "volume": 655903.0}, {"date": "2020-12-29", "close": 0.075, "volume": 132223.0}, {"date": "2020-12-30", "close": 0.073, "volume": 30780.0}, {"date": "2020-12-31", "close": 0.072, "volume": 17000.0}, {"date": "2021-01-04", "close": 0.073, "volume": 280533.0}, {"date": "2021-01-05", "close": 0.073, "volume": 538000.0}, {"date": "2021-01-06", "close": 0.076, "volume": 1045451.0}, {"date": "2021-01-07", "close": 0.079, "volume": 109353.0}, {"date": "2021-01-08", "close": 0.081, "volume": 1563942.0}, {"date": "2021-01-11", "close": 0.087, "volume": 1319384.0}, {"date": "2021-01-12", "close": 0.097, "volume": 2197379.0}, {"date": "2021-01-13", "close": 0.1, "volume": 3016639.0}, {"date": "2021-01-14", "close": 0.09, "volume": 1729062.0}, {"date": "2021-01-15", "close": 0.088, "volume": 1049721.0}, {"date": "2021-01-18", "close": 0.087, "volume": 997907.0}, {"date": "2021-01-19", "close": 0.088, "volume": 99000.0}, {"date": "2021-01-20", "close": 0.087, "volume": 896527.0}, {"date": "2021-01-21", "close": 0.085, "volume": 354439.0}, {"date": "2021-01-22", "close": 0.087, "volume": 239445.0}, {"date": "2021-01-25", "close": 0.083, "volume": 1111054.0}, {"date": "2021-01-27", "close": 0.081, "volume": 252061.0}, {"date": "2021-01-28", "close": 0.077, "volume": 568827.0}, {"date": "2021-01-29", "close": 0.075, "volume": 977732.0}, {"date": "2021-02-01", "close": 0.073, "volume": 1306039.0}, {"date": "2021-02-02", "close": 0.075, "volume": 470998.0}, {"date": "2021-02-03", "close": 0.075, "volume": 916056.0}, {"date": "2021-02-04", "close": 0.075, "volume": 410209.0}, {"date": "2021-02-05", "close": 0.077, "volume": 423434.0}, {"date": "2021-02-08", "close": 0.078, "volume": 187092.0}, {"date": "2021-02-09", "close": 0.077, "volume": 634533.0}, {"date": "2021-02-10", "close": 0.077, "volume": 746947.0}, {"date": "2021-02-11", "close": 0.074, "volume": 475289.0}, {"date": "2021-02-12", "close": 0.073, "volume": 105936.0}, {"date": "2021-02-15", "close": 0.071, "volume": 909944.0}, {"date": "2021-02-16", "close": 0.071, "volume": 133946.0}, {"date": "2021-02-17", "close": 0.073, "volume": 176627.0}, {"date": "2021-02-18", "close": 0.075, "volume": 721660.0}, {"date": "2021-02-19", "close": 0.073, "volume": 3971184.0}, {"date": "2021-02-22", "close": 0.071, "volume": 761474.0}, {"date": "2021-02-23", "close": 0.076, "volume": 34517.0}, {"date": "2021-02-24", "close": 0.076, "volume": 752974.0}, {"date": "2021-02-25", "close": 0.074, "volume": 33000.0}, {"date": "2021-02-26", "close": 0.077, "volume": 139507.0}, {"date": "2021-03-01", "close": 0.072, "volume": 135661.0}, {"date": "2021-03-02", "close": 0.071, "volume": 492805.0}, {"date": "2021-03-03", "close": 0.069, "volume": 1187434.0}, {"date": "2021-03-04", "close": 0.067, "volume": 895477.0}, {"date": "2021-03-05", "close": 0.07, "volume": 331150.0}, {"date": "2021-03-08", "close": 0.07, "volume": 308280.0}, {"date": "2021-03-09", "close": 0.07, "volume": 27428.0}, {"date": "2021-03-10", "close": 0.072, "volume": 186980.0}, {"date": "2021-03-11", "close": 0.074, "volume": 387749.0}, {"date": "2021-03-12", "close": 0.068, "volume": 716727.0}, {"date": "2021-03-15", "close": 0.069, "volume": 652874.0}, {"date": "2021-03-16", "close": 0.072, "volume": 747514.0}, {"date": "2021-03-17", "close": 0.07, "volume": 98882.0}, {"date": "2021-03-18", "close": 0.069, "volume": 105309.0}, {"date": "2021-03-19", "close": 0.067, "volume": 2052286.0}, {"date": "2021-03-22", "close": 0.067, "volume": 308887.0}, {"date": "2021-03-23", "close": 0.068, "volume": 26373.0}, {"date": "2021-03-24", "close": 0.067, "volume": 372119.0}, {"date": "2021-03-25", "close": 0.07, "volume": 357045.0}, {"date": "2021-03-26", "close": 0.068, "volume": 99611.0}, {"date": "2021-03-29", "close": 0.068, "volume": 135572.0}, {"date": "2021-03-30", "close": 0.066, "volume": 1038760.0}, {"date": "2021-03-31", "close": 0.068, "volume": 290172.0}, {"date": "2021-04-01", "close": 0.068, "volume": 15281029.0}, {"date": "2021-04-06", "close": 0.07, "volume": 1396655.0}, {"date": "2021-04-07", "close": 0.071, "volume": 964157.0}, {"date": "2021-04-08", "close": 0.069, "volume": 342211.0}, {"date": "2021-04-12", "close": 0.067, "volume": 1031946.0}, {"date": "2021-04-13", "close": 0.068, "volume": 983536.0}, {"date": "2021-04-14", "close": 0.068, "volume": 110766.0}, {"date": "2021-04-15", "close": 0.069, "volume": 6417095.0}, {"date": "2021-04-16", "close": 0.067, "volume": 1531344.0}, {"date": "2021-04-19", "close": 0.068, "volume": 560336.0}, {"date": "2021-04-20", "close": 0.067, "volume": 1862825.0}, {"date": "2021-04-21", "close": 0.067, "volume": 1185190.0}, {"date": "2021-04-22", "close": 0.065, "volume": 168000.0}, {"date": "2021-04-23", "close": 0.062, "volume": 892083.0}, {"date": "2021-04-26", "close": 0.065, "volume": 247281.0}, {"date": "2021-04-27", "close": 0.061, "volume": 751524.0}, {"date": "2021-04-28", "close": 0.063, "volume": 371083.0}, {"date": "2021-04-29", "close": 0.063, "volume": 759881.0}, {"date": "2021-04-30", "close": 0.069, "volume": 1709660.0}, {"date": "2021-05-03", "close": 0.069, "volume": 1557048.0}, {"date": "2021-05-04", "close": 0.066, "volume": 90000.0}, {"date": "2021-05-05", "close": 0.071, "volume": 1171222.0}, {"date": "2021-05-06", "close": 0.073, "volume": 398694.0}, {"date": "2021-05-07", "close": 0.068, "volume": 385329.0}, {"date": "2021-05-10", "close": 0.07, "volume": 1827791.0}, {"date": "2021-05-11", "close": 0.068, "volume": 942477.0}, {"date": "2021-05-12", "close": 0.07, "volume": 510890.0}, {"date": "2021-05-13", "close": 0.072, "volume": 328444.0}, {"date": "2021-05-14", "close": 0.066, "volume": 1139389.0}, {"date": "2021-05-17", "close": 0.064, "volume": 955427.0}, {"date": "2021-05-18", "close": 0.065, "volume": 135000.0}, {"date": "2021-05-19", "close": 0.064, "volume": 736991.0}, {"date": "2021-05-20", "close": 0.063, "volume": 899476.0}, {"date": "2021-05-21", "close": 0.064, "volume": 1602152.0}, {"date": "2021-05-24", "close": 0.063, "volume": 470790.0}, {"date": "2021-05-25", "close": 0.062, "volume": 211658.0}, {"date": "2021-05-26", "close": 0.065, "volume": 141653.0}, {"date": "2021-05-27", "close": 0.07, "volume": 397488.0}, {"date": "2021-05-28", "close": 0.064, "volume": 3908964.0}, {"date": "2021-05-31", "close": 0.065, "volume": 240036.0}, {"date": "2021-06-01", "close": 0.062, "volume": 2517217.0}, {"date": "2021-06-02", "close": 0.06, "volume": 3413918.0}, {"date": "2021-06-03", "close": 0.059, "volume": 2986017.0}, {"date": "2021-06-04", "close": 0.058, "volume": 5718829.0}, {"date": "2021-06-07", "close": 0.055, "volume": 2909584.0}, {"date": "2021-06-08", "close": 0.057, "volume": 11216054.0}, {"date": "2021-06-09", "close": 0.063, "volume": 11492534.0}, {"date": "2021-06-10", "close": 0.062, "volume": 2149614.0}, {"date": "2021-06-11", "close": 0.068, "volume": 1214738.0}, {"date": "2021-06-15", "close": 0.064, "volume": 1791581.0}, {"date": "2021-06-16", "close": 0.064, "volume": 123202.0}, {"date": "2021-06-17", "close": 0.061, "volume": 584254.0}, {"date": "2021-06-18", "close": 0.063, "volume": 23100.0}, {"date": "2021-06-21", "close": 0.062, "volume": 309320.0}, {"date": "2021-06-22", "close": 0.063, "volume": 805749.0}, {"date": "2021-06-23", "close": 0.066, "volume": 521763.0}, {"date": "2021-06-24", "close": 0.066, "volume": 351847.0}, {"date": "2021-06-25", "close": 0.064, "volume": 753745.0}, {"date": "2021-06-28", "close": 0.062, "volume": 702063.0}, {"date": "2021-06-29", "close": 0.06, "volume": 1012683.0}, {"date": "2021-06-30", "close": 0.062, "volume": 375212.0}, {"date": "2021-07-01", "close": 0.063, "volume": 269372.0}, {"date": "2021-07-02", "close": 0.067, "volume": 1011968.0}, {"date": "2021-07-05", "close": 0.065, "volume": 351844.0}, {"date": "2021-07-06", "close": 0.069, "volume": 1226146.0}, {"date": "2021-07-07", "close": 0.085, "volume": 1630743.0}, {"date": "2021-07-08", "close": 0.09, "volume": 1957338.0}, {"date": "2021-07-09", "close": 0.087, "volume": 616501.0}, {"date": "2021-07-12", "close": 0.082, "volume": 452664.0}, {"date": "2021-07-13", "close": 0.085, "volume": 757856.0}, {"date": "2021-07-14", "close": 0.085, "volume": 1167896.0}, {"date": "2021-07-15", "close": 0.085, "volume": 343308.0}, {"date": "2021-07-16", "close": 0.085, "volume": 73121.0}, {"date": "2021-07-19", "close": 0.08, "volume": 1013444.0}, {"date": "2021-07-20", "close": 0.083, "volume": 202407.0}, {"date": "2021-07-21", "close": 0.083, "volume": 3798.0}, {"date": "2021-07-22", "close": 0.084, "volume": 122035.0}, {"date": "2021-07-23", "close": 0.09, "volume": 396269.0}, {"date": "2021-07-26", "close": 0.088, "volume": 767993.0}, {"date": "2021-07-27", "close": 0.084, "volume": 396056.0}, {"date": "2021-07-28", "close": 0.088, "volume": 693333.0}, {"date": "2021-07-29", "close": 0.09, "volume": 417123.0}, {"date": "2021-07-30", "close": 0.09, "volume": 973195.0}, {"date": "2021-08-03", "close": 0.091, "volume": 8796278.0}, {"date": "2021-08-04", "close": 0.098, "volume": 4102362.0}, {"date": "2021-08-05", "close": 0.092, "volume": 1858926.0}, {"date": "2021-08-06", "close": 0.092, "volume": 405050.0}, {"date": "2021-08-09", "close": 0.094, "volume": 1910683.0}, {"date": "2021-08-10", "close": 0.089, "volume": 1030476.0}, {"date": "2021-08-11", "close": 0.087, "volume": 847432.0}, {"date": "2021-08-12", "close": 0.092, "volume": 471100.0}, {"date": "2021-08-13", "close": 0.095, "volume": 1624344.0}, {"date": "2021-08-16", "close": 0.094, "volume": 868814.0}, {"date": "2021-08-17", "close": 0.097, "volume": 29515.0}, {"date": "2021-08-18", "close": 0.093, "volume": 930500.0}, {"date": "2021-08-19", "close": 0.088, "volume": 1746623.0}, {"date": "2021-08-20", "close": 0.085, "volume": 1006237.0}, {"date": "2021-08-23", "close": 0.091, "volume": 95556.0}, {"date": "2021-08-24", "close": 0.091, "volume": 1169907.0}, {"date": "2021-08-25", "close": 0.09, "volume": 134313.0}, {"date": "2021-08-26", "close": 0.093, "volume": 1030764.0}, {"date": "2021-08-27", "close": 0.097, "volume": 1380789.0}, {"date": "2021-08-30", "close": 0.097, "volume": 1017226.0}, {"date": "2021-08-31", "close": 0.096, "volume": 130826.0}, {"date": "2021-09-01", "close": 0.093, "volume": 1305690.0}, {"date": "2021-09-02", "close": 0.094, "volume": 995309.0}, {"date": "2021-09-03", "close": 0.095, "volume": 796608.0}, {"date": "2021-09-06", "close": 0.1025, "volume": 2008648.0}, {"date": "2021-09-07", "close": 0.105, "volume": 1713127.0}, {"date": "2021-09-08", "close": 0.099, "volume": 733616.0}, {"date": "2021-09-10", "close": 0.098, "volume": 1836858.0}, {"date": "2021-09-13", "close": 0.098, "volume": 939715.0}, {"date": "2021-09-14", "close": 0.099, "volume": 424817.0}, {"date": "2021-09-15", "close": 0.1, "volume": 3372010.0}, {"date": "2021-09-16", "close": 0.115, "volume": 3822573.0}, {"date": "2021-09-17", "close": 0.11, "volume": 1943023.0}, {"date": "2021-09-20", "close": 0.099, "volume": 1911370.0}, {"date": "2021-09-21", "close": 0.1, "volume": 1048341.0}, {"date": "2021-09-22", "close": 0.097, "volume": 413614.0}, {"date": "2021-09-23", "close": 0.1, "volume": 267765.0}, {"date": "2021-09-24", "close": 0.11, "volume": 137304.0}, {"date": "2021-09-27", "close": 0.125, "volume": 1913114.0}, {"date": "2021-09-28", "close": 0.135, "volume": 1953309.0}, {"date": "2021-09-29", "close": 0.14, "volume": 3257457.0}, {"date": "2021-09-30", "close": 0.135, "volume": 902590.0}, {"date": "2021-10-01", "close": 0.135, "volume": 387401.0}, {"date": "2021-10-04", "close": 0.125, "volume": 383887.0}, {"date": "2021-10-05", "close": 0.135, "volume": 105364.0}, {"date": "2021-10-06", "close": 0.135, "volume": 761372.0}, {"date": "2021-10-07", "close": 0.135, "volume": 255108.0}, {"date": "2021-10-08", "close": 0.13, "volume": 129355.0}, {"date": "2021-10-11", "close": 0.13, "volume": 1512417.0}, {"date": "2021-10-12", "close": 0.125, "volume": 382886.0}, {"date": "2021-10-13", "close": 0.13, "volume": 380454.0}, {"date": "2021-10-14", "close": 0.125, "volume": 653942.0}, {"date": "2021-10-15", "close": 0.125, "volume": 1587424.0}, {"date": "2021-10-18", "close": 0.13, "volume": 2035566.0}, {"date": "2021-10-19", "close": 0.125, "volume": 1148633.0}, {"date": "2021-10-20", "close": 0.13, "volume": 1002267.0}, {"date": "2021-10-21", "close": 0.135, "volume": 1209343.0}, {"date": "2021-10-22", "close": 0.13, "volume": 666384.0}, {"date": "2021-10-25", "close": 0.135, "volume": 1225194.0}, {"date": "2021-10-26", "close": 0.135, "volume": 1160389.0}, {"date": "2021-10-27", "close": 0.135, "volume": 2353338.0}, {"date": "2021-10-28", "close": 0.13, "volume": 789812.0}, {"date": "2021-10-29", "close": 0.12, "volume": 1775277.0}, {"date": "2021-11-01", "close": 0.125, "volume": 1353617.0}, {"date": "2021-11-02", "close": 0.12, "volume": 305920.0}, {"date": "2021-11-03", "close": 0.125, "volume": 291462.0}, {"date": "2021-11-04", "close": 0.12, "volume": 1006174.0}, {"date": "2021-11-05", "close": 0.125, "volume": 524521.0}, {"date": "2021-11-08", "close": 0.115, "volume": 791333.0}, {"date": "2021-11-09", "close": 0.115, "volume": 494506.0}, {"date": "2021-11-10", "close": 0.125, "volume": 423803.0}, {"date": "2021-11-11", "close": 0.12, "volume": 858122.0}, {"date": "2021-11-12", "close": 0.125, "volume": 680611.0}, {"date": "2021-11-15", "close": 0.13, "volume": 452967.0}, {"date": "2021-11-16", "close": 0.125, "volume": 504540.0}, {"date": "2021-11-17", "close": 0.125, "volume": 304479.0}, {"date": "2021-11-18", "close": 0.125, "volume": 327717.0}, {"date": "2021-11-19", "close": 0.125, "volume": 239243.0}, {"date": "2021-11-22", "close": 0.125, "volume": 340684.0}, {"date": "2021-11-23", "close": 0.125, "volume": 709579.0}, {"date": "2021-11-24", "close": 0.125, "volume": 58609.0}, {"date": "2021-11-25", "close": 0.125, "volume": 948167.0}, {"date": "2021-11-26", "close": 0.125, "volume": 1001882.0}, {"date": "2021-11-29", "close": 0.12, "volume": 2272866.0}, {"date": "2021-11-30", "close": 0.115, "volume": 133330.0}, {"date": "2021-12-01", "close": 0.115, "volume": 45102.0}, {"date": "2021-12-02", "close": 0.11, "volume": 115086.0}, {"date": "2021-12-03", "close": 0.105, "volume": 1838347.0}, {"date": "2021-12-06", "close": 0.1, "volume": 512462.0}, {"date": "2021-12-07", "close": 0.1, "volume": 751829.0}, {"date": "2021-12-08", "close": 0.11, "volume": 935475.0}, {"date": "2021-12-09", "close": 0.11, "volume": 58265.0}, {"date": "2021-12-10", "close": 0.11, "volume": 150400.0}, {"date": "2021-12-13", "close": 0.105, "volume": 128237.0}, {"date": "2021-12-14", "close": 0.105, "volume": 180771.0}, {"date": "2021-12-15", "close": 0.105, "volume": 1138506.0}, {"date": "2021-12-17", "close": 0.1, "volume": 165065.0}, {"date": "2021-12-20", "close": 0.1, "volume": 489512.0}, {"date": "2021-12-21", "close": 0.093, "volume": 137682.0}, {"date": "2021-12-22", "close": 0.105, "volume": 291525.0}, {"date": "2021-12-23", "close": 0.105, "volume": 284955.0}, {"date": "2021-12-24", "close": 0.11, "volume": 416000.0}, {"date": "2021-12-29", "close": 0.105, "volume": 306409.0}, {"date": "2021-12-30", "close": 0.115, "volume": 181242.0}, {"date": "2021-12-31", "close": 0.115, "volume": 50002.0}, {"date": "2022-01-04", "close": 0.105, "volume": 98763.0}, {"date": "2022-01-05", "close": 0.105, "volume": 243902.0}, {"date": "2022-01-06", "close": 0.1, "volume": 125481.0}, {"date": "2022-01-07", "close": 0.11, "volume": 146171.0}, {"date": "2022-01-10", "close": 0.105, "volume": 570583.0}, {"date": "2022-01-11", "close": 0.1, "volume": 263415.0}, {"date": "2022-01-12", "close": 0.105, "volume": 258049.0}, {"date": "2022-01-13", "close": 0.11, "volume": 636064.0}, {"date": "2022-01-14", "close": 0.11, "volume": 1294677.0}, {"date": "2022-01-17", "close": 0.105, "volume": 57515.0}, {"date": "2022-01-18", "close": 0.11, "volume": 313547.0}, {"date": "2022-01-19", "close": 0.105, "volume": 1028667.0}, {"date": "2022-01-20", "close": 0.115, "volume": 813682.0}, {"date": "2022-01-21", "close": 0.11, "volume": 498667.0}, {"date": "2022-01-24", "close": 0.1, "volume": 1080591.0}, {"date": "2022-01-25", "close": 0.098, "volume": 397963.0}, {"date": "2022-01-27", "close": 0.105, "volume": 430465.0}, {"date": "2022-01-28", "close": 0.105, "volume": 1904.0}, {"date": "2022-01-31", "close": 0.098, "volume": 413068.0}, {"date": "2022-02-01", "close": 0.105, "volume": 159771.0}, {"date": "2022-02-02", "close": 0.125, "volume": 345338.0}, {"date": "2022-02-03", "close": 0.13, "volume": 1663475.0}, {"date": "2022-02-04", "close": 0.125, "volume": 450070.0}, {"date": "2022-02-07", "close": 0.13, "volume": 395945.0}, {"date": "2022-02-08", "close": 0.13, "volume": 540792.0}, {"date": "2022-02-09", "close": 0.13, "volume": 557846.0}, {"date": "2022-02-10", "close": 0.135, "volume": 473143.0}, {"date": "2022-02-11", "close": 0.13, "volume": 144074.0}, {"date": "2022-02-14", "close": 0.13, "volume": 339504.0}, {"date": "2022-02-15", "close": 0.13, "volume": 239562.0}, {"date": "2022-02-16", "close": 0.13, "volume": 667621.0}, {"date": "2022-02-17", "close": 0.135, "volume": 296420.0}, {"date": "2022-02-18", "close": 0.135, "volume": 635659.0}, {"date": "2022-02-21", "close": 0.12, "volume": 646299.0}, {"date": "2022-02-22", "close": 0.125, "volume": 516573.0}, {"date": "2022-02-23", "close": 0.13, "volume": 96232.0}, {"date": "2022-02-24", "close": 0.125, "volume": 834452.0}, {"date": "2022-02-25", "close": 0.125, "volume": 299546.0}, {"date": "2022-02-28", "close": 0.13, "volume": 520309.0}, {"date": "2022-03-01", "close": 0.135, "volume": 762601.0}, {"date": "2022-03-02", "close": 0.13, "volume": 596092.0}, {"date": "2022-03-03", "close": 0.125, "volume": 336863.0}, {"date": "2022-03-04", "close": 0.13, "volume": 484071.0}, {"date": "2022-03-07", "close": 0.13, "volume": 130724.0}, {"date": "2022-03-08", "close": 0.13, "volume": 140481.0}, {"date": "2022-03-09", "close": 0.13, "volume": 576832.0}, {"date": "2022-03-10", "close": 0.13, "volume": 192568.0}, {"date": "2022-03-11", "close": 0.145, "volume": 2796793.0}, {"date": "2022-03-14", "close": 0.16, "volume": 1773042.0}, {"date": "2022-03-15", "close": 0.14, "volume": 2000935.0}, {"date": "2022-03-16", "close": 0.135, "volume": 978254.0}, {"date": "2022-03-17", "close": 0.14, "volume": 1850689.0}, {"date": "2022-03-18", "close": 0.14, "volume": 711221.0}, {"date": "2022-03-21", "close": 0.135, "volume": 803172.0}, {"date": "2022-03-22", "close": 0.14, "volume": 1487921.0}, {"date": "2022-03-23", "close": 0.14, "volume": 1318340.0}, {"date": "2022-03-24", "close": 0.16, "volume": 1383719.0}, {"date": "2022-03-25", "close": 0.165, "volume": 2144142.0}, {"date": "2022-03-28", "close": 0.18, "volume": 2034732.0}, {"date": "2022-03-29", "close": 0.17, "volume": 854676.0}, {"date": "2022-03-30", "close": 0.175, "volume": 976222.0}, {"date": "2022-03-31", "close": 0.18, "volume": 1788242.0}, {"date": "2022-04-01", "close": 0.18, "volume": 2691132.0}, {"date": "2022-04-04", "close": 0.185, "volume": 4125521.0}, {"date": "2022-04-05", "close": 0.18, "volume": 1090516.0}, {"date": "2022-04-06", "close": 0.175, "volume": 573800.0}, {"date": "2022-04-07", "close": 0.175, "volume": 28142.0}, {"date": "2022-04-08", "close": 0.19, "volume": 2452514.0}, {"date": "2022-04-11", "close": 0.19, "volume": 586711.0}, {"date": "2022-04-12", "close": 0.175, "volume": 2485866.0}, {"date": "2022-04-13", "close": 0.185, "volume": 419854.0}, {"date": "2022-04-14", "close": 0.18, "volume": 750538.0}, {"date": "2022-04-19", "close": 0.175, "volume": 834553.0}, {"date": "2022-04-20", "close": 0.18, "volume": 832714.0}, {"date": "2022-04-21", "close": 0.175, "volume": 79882.0}, {"date": "2022-04-22", "close": 0.185, "volume": 480374.0}, {"date": "2022-04-26", "close": 0.185, "volume": 433133.0}, {"date": "2022-04-27", "close": 0.18, "volume": 1888592.0}, {"date": "2022-04-28", "close": 0.195, "volume": 1752815.0}, {"date": "2022-04-29", "close": 0.18, "volume": 1440331.0}, {"date": "2022-05-02", "close": 0.18, "volume": 1822903.0}, {"date": "2022-05-03", "close": 0.175, "volume": 337205.0}, {"date": "2022-05-04", "close": 0.17, "volume": 2962633.0}, {"date": "2022-05-05", "close": 0.175, "volume": 2182384.0}, {"date": "2022-05-06", "close": 0.17, "volume": 222194.0}, {"date": "2022-05-09", "close": 0.17, "volume": 541825.0}, {"date": "2022-05-10", "close": 0.17, "volume": 1177789.0}, {"date": "2022-05-11", "close": 0.16, "volume": 569731.0}, {"date": "2022-05-12", "close": 0.155, "volume": 160938.0}, {"date": "2022-05-13", "close": 0.16, "volume": 168753.0}, {"date": "2022-05-16", "close": 0.16, "volume": 463240.0}, {"date": "2022-05-17", "close": 0.165, "volume": 158855.0}, {"date": "2022-05-18", "close": 0.175, "volume": 483059.0}, {"date": "2022-05-19", "close": 0.17, "volume": 369350.0}, {"date": "2022-05-20", "close": 0.18, "volume": 279764.0}, {"date": "2022-05-23", "close": 0.17, "volume": 1479037.0}, {"date": "2022-05-24", "close": 0.16, "volume": 909754.0}, {"date": "2022-05-25", "close": 0.175, "volume": 1653935.0}, {"date": "2022-05-26", "close": 0.185, "volume": 6883078.0}, {"date": "2022-05-27", "close": 0.19, "volume": 641466.0}, {"date": "2022-05-30", "close": 0.19, "volume": 2246855.0}, {"date": "2022-05-31", "close": 0.195, "volume": 726015.0}, {"date": "2022-06-01", "close": 0.19, "volume": 693779.0}, {"date": "2022-06-02", "close": 0.19, "volume": 1059765.0}, {"date": "2022-06-03", "close": 0.185, "volume": 4979923.0}, {"date": "2022-06-06", "close": 0.175, "volume": 579805.0}, {"date": "2022-06-07", "close": 0.175, "volume": 273348.0}, {"date": "2022-06-08", "close": 0.17, "volume": 706443.0}, {"date": "2022-06-09", "close": 0.165, "volume": 2817239.0}, {"date": "2022-06-10", "close": 0.165, "volume": 382559.0}, {"date": "2022-06-14", "close": 0.17, "volume": 1388180.0}, {"date": "2022-06-15", "close": 0.165, "volume": 1239689.0}, {"date": "2022-06-16", "close": 0.165, "volume": 472108.0}, {"date": "2022-06-17", "close": 0.165, "volume": 1029121.0}, {"date": "2022-06-20", "close": 0.155, "volume": 211995.0}, {"date": "2022-06-21", "close": 0.165, "volume": 1031087.0}, {"date": "2022-06-22", "close": 0.175, "volume": 2669049.0}, {"date": "2022-06-23", "close": 0.165, "volume": 312192.0}, {"date": "2022-06-24", "close": 0.17, "volume": 174726.0}, {"date": "2022-06-27", "close": 0.175, "volume": 647884.0}, {"date": "2022-06-28", "close": 0.17, "volume": 65679.0}, {"date": "2022-06-29", "close": 0.17, "volume": 601993.0}, {"date": "2022-06-30", "close": 0.17, "volume": 363438.0}, {"date": "2022-07-01", "close": 0.17, "volume": 670261.0}, {"date": "2022-07-04", "close": 0.165, "volume": 389992.0}, {"date": "2022-07-05", "close": 0.17, "volume": 1026544.0}, {"date": "2022-07-06", "close": 0.17, "volume": 653802.0}, {"date": "2022-07-07", "close": 0.175, "volume": 97761.0}, {"date": "2022-07-08", "close": 0.165, "volume": 899441.0}, {"date": "2022-07-11", "close": 0.165, "volume": 178870.0}, {"date": "2022-07-12", "close": 0.16, "volume": 211453.0}, {"date": "2022-07-13", "close": 0.165, "volume": 131141.0}, {"date": "2022-07-14", "close": 0.17, "volume": 252832.0}, {"date": "2022-07-15", "close": 0.17, "volume": 72630.0}, {"date": "2022-07-18", "close": 0.175, "volume": 515268.0}, {"date": "2022-07-19", "close": 0.18, "volume": 460378.0}, {"date": "2022-07-20", "close": 0.185, "volume": 45990.0}, {"date": "2022-07-21", "close": 0.19, "volume": 760621.0}, {"date": "2022-07-22", "close": 0.195, "volume": 727381.0}, {"date": "2022-07-25", "close": 0.19, "volume": 777576.0}, {"date": "2022-07-26", "close": 0.19, "volume": 518845.0}, {"date": "2022-07-27", "close": 0.19, "volume": 258306.0}, {"date": "2022-07-28", "close": 0.19, "volume": 390248.0}, {"date": "2022-07-29", "close": 0.185, "volume": 504200.0}, {"date": "2022-08-01", "close": 0.19, "volume": 522417.0}, {"date": "2022-08-02", "close": 0.185, "volume": 115735.0}, {"date": "2022-08-03", "close": 0.185, "volume": 222654.0}, {"date": "2022-08-04", "close": 0.18, "volume": 305329.0}, {"date": "2022-08-05", "close": 0.18, "volume": 783880.0}, {"date": "2022-08-08", "close": 0.18, "volume": 227268.0}, {"date": "2022-08-09", "close": 0.175, "volume": 43646.0}, {"date": "2022-08-10", "close": 0.175, "volume": 711523.0}, {"date": "2022-08-11", "close": 0.18, "volume": 236465.0}, {"date": "2022-08-12", "close": 0.175, "volume": 84006.0}, {"date": "2022-08-15", "close": 0.19, "volume": 737077.0}, {"date": "2022-08-16", "close": 0.19, "volume": 400175.0}, {"date": "2022-08-17", "close": 0.195, "volume": 1948566.0}, {"date": "2022-08-18", "close": 0.19, "volume": 535007.0}, {"date": "2022-08-19", "close": 0.19, "volume": 555284.0}, {"date": "2022-08-22", "close": 0.18, "volume": 401017.0}, {"date": "2022-08-23", "close": 0.18, "volume": 203062.0}, {"date": "2022-08-24", "close": 0.18, "volume": 301615.0}, {"date": "2022-08-25", "close": 0.175, "volume": 214465.0}, {"date": "2022-08-26", "close": 0.19, "volume": 1169528.0}, {"date": "2022-08-29", "close": 0.185, "volume": 567070.0}, {"date": "2022-08-30", "close": 0.215, "volume": 5657992.0}, {"date": "2022-08-31", "close": 0.215, "volume": 3188298.0}, {"date": "2022-09-01", "close": 0.205, "volume": 826816.0}, {"date": "2022-09-02", "close": 0.225, "volume": 2443574.0}, {"date": "2022-09-05", "close": 0.22, "volume": 1091860.0}, {"date": "2022-09-06", "close": 0.245, "volume": 2133832.0}, {"date": "2022-09-08", "close": 0.185, "volume": 11206232.0}, {"date": "2022-09-09", "close": 0.18, "volume": 4374859.0}, {"date": "2022-09-12", "close": 0.195, "volume": 2323701.0}, {"date": "2022-09-13", "close": 0.185, "volume": 4451283.0}, {"date": "2022-09-14", "close": 0.175, "volume": 2776188.0}, {"date": "2022-09-15", "close": 0.18, "volume": 5791441.0}, {"date": "2022-09-16", "close": 0.18, "volume": 2705714.0}, {"date": "2022-09-19", "close": 0.17, "volume": 5621030.0}, {"date": "2022-09-20", "close": 0.17, "volume": 1740008.0}, {"date": "2022-09-21", "close": 0.17, "volume": 4125929.0}, {"date": "2022-09-23", "close": 0.17, "volume": 1129507.0}, {"date": "2022-09-26", "close": 0.165, "volume": 1050410.0}, {"date": "2022-09-27", "close": 0.155, "volume": 2541983.0}, {"date": "2022-09-28", "close": 0.16, "volume": 1092497.0}, {"date": "2022-09-29", "close": 0.165, "volume": 1224284.0}, {"date": "2022-09-30", "close": 0.165, "volume": 832991.0}, {"date": "2022-10-03", "close": 0.175, "volume": 1762525.0}, {"date": "2022-10-04", "close": 0.17, "volume": 999222.0}, {"date": "2022-10-05", "close": 0.17, "volume": 670361.0}, {"date": "2022-10-06", "close": 0.165, "volume": 518215.0}, {"date": "2022-10-07", "close": 0.165, "volume": 301674.0}, {"date": "2022-10-10", "close": 0.16, "volume": 151053.0}, {"date": "2022-10-11", "close": 0.16, "volume": 324378.0}, {"date": "2022-10-12", "close": 0.165, "volume": 147460.0}, {"date": "2022-10-13", "close": 0.16, "volume": 257717.0}, {"date": "2022-10-14", "close": 0.17, "volume": 1161157.0}, {"date": "2022-10-17", "close": 0.165, "volume": 617056.0}, {"date": "2022-10-18", "close": 0.17, "volume": 220528.0}, {"date": "2022-10-19", "close": 0.165, "volume": 667419.0}, {"date": "2022-10-20", "close": 0.165, "volume": 369640.0}, {"date": "2022-10-21", "close": 0.17, "volume": 477351.0}, {"date": "2022-10-24", "close": 0.165, "volume": 659372.0}, {"date": "2022-10-25", "close": 0.165, "volume": 420598.0}, {"date": "2022-10-26", "close": 0.165, "volume": 119564.0}, {"date": "2022-10-27", "close": 0.17, "volume": 321723.0}, {"date": "2022-10-28", "close": 0.17, "volume": 101600.0}, {"date": "2022-10-31", "close": 0.17, "volume": 436216.0}, {"date": "2022-11-01", "close": 0.17, "volume": 755540.0}, {"date": "2022-11-02", "close": 0.175, "volume": 3115618.0}, {"date": "2022-11-03", "close": 0.17, "volume": 793252.0}, {"date": "2022-11-04", "close": 0.175, "volume": 1357596.0}, {"date": "2022-11-07", "close": 0.175, "volume": 522530.0}, {"date": "2022-11-08", "close": 0.175, "volume": 543709.0}, {"date": "2022-11-09", "close": 0.175, "volume": 372666.0}, {"date": "2022-11-10", "close": 0.17, "volume": 2015622.0}, {"date": "2022-11-11", "close": 0.17, "volume": 1410093.0}, {"date": "2022-11-14", "close": 0.17, "volume": 2784333.0}, {"date": "2022-11-15", "close": 0.175, "volume": 1623532.0}, {"date": "2022-11-16", "close": 0.18, "volume": 1747561.0}, {"date": "2022-11-17", "close": 0.18, "volume": 2788662.0}, {"date": "2022-11-18", "close": 0.18, "volume": 552950.0}, {"date": "2022-11-21", "close": 0.18, "volume": 440890.0}, {"date": "2022-11-22", "close": 0.18, "volume": 769717.0}, {"date": "2022-11-23", "close": 0.185, "volume": 1814081.0}, {"date": "2022-11-24", "close": 0.185, "volume": 939247.0}, {"date": "2022-11-25", "close": 0.18, "volume": 464093.0}, {"date": "2022-11-28", "close": 0.1725, "volume": 1092166.0}, {"date": "2022-11-29", "close": 0.175, "volume": 745455.0}, {"date": "2022-11-30", "close": 0.185, "volume": 882090.0}, {"date": "2022-12-01", "close": 0.175, "volume": 402275.0}, {"date": "2022-12-02", "close": 0.175, "volume": 827177.0}, {"date": "2022-12-05", "close": 0.18, "volume": 2059116.0}, {"date": "2022-12-06", "close": 0.18, "volume": 1139878.0}, {"date": "2022-12-07", "close": 0.18, "volume": 6977707.0}, {"date": "2022-12-08", "close": 0.185, "volume": 393069.0}, {"date": "2022-12-09", "close": 0.19, "volume": 1270083.0}, {"date": "2022-12-12", "close": 0.18, "volume": 2374875.0}, {"date": "2022-12-13", "close": 0.165, "volume": 4328878.0}, {"date": "2022-12-14", "close": 0.165, "volume": 1805011.0}, {"date": "2022-12-15", "close": 0.15, "volume": 1699665.0}, {"date": "2022-12-16", "close": 0.155, "volume": 898772.0}, {"date": "2022-12-19", "close": 0.155, "volume": 335071.0}, {"date": "2022-12-20", "close": 0.155, "volume": 886948.0}, {"date": "2022-12-21", "close": 0.165, "volume": 2054384.0}, {"date": "2022-12-22", "close": 0.165, "volume": 454285.0}, {"date": "2022-12-23", "close": 0.16, "volume": 879477.0}, {"date": "2022-12-28", "close": 0.165, "volume": 202811.0}, {"date": "2022-12-29", "close": 0.155, "volume": 714645.0}, {"date": "2022-12-30", "close": 0.16, "volume": 8749.0}, {"date": "2023-01-03", "close": 0.15, "volume": 755822.0}, {"date": "2023-01-04", "close": 0.15, "volume": 1626175.0}, {"date": "2023-01-05", "close": 0.15, "volume": 1447613.0}, {"date": "2023-01-06", "close": 0.145, "volume": 1437623.0}, {"date": "2023-01-09", "close": 0.145, "volume": 1165977.0}, {"date": "2023-01-10", "close": 0.145, "volume": 1161033.0}, {"date": "2023-01-11", "close": 0.145, "volume": 107478.0}, {"date": "2023-01-12", "close": 0.145, "volume": 698933.0}, {"date": "2023-01-13", "close": 0.145, "volume": 160545.0}, {"date": "2023-01-16", "close": 0.155, "volume": 191273.0}, {"date": "2023-01-17", "close": 0.16, "volume": 882539.0}, {"date": "2023-01-18", "close": 0.165, "volume": 838873.0}, {"date": "2023-01-19", "close": 0.16, "volume": 88542.0}, {"date": "2023-01-20", "close": 0.16, "volume": 912439.0}, {"date": "2023-01-23", "close": 0.15, "volume": 939712.0}, {"date": "2023-01-24", "close": 0.15, "volume": 2595871.0}, {"date": "2023-01-25", "close": 0.16, "volume": 284092.0}, {"date": "2023-01-27", "close": 0.155, "volume": 468989.0}, {"date": "2023-01-30", "close": 0.155, "volume": 344335.0}, {"date": "2023-01-31", "close": 0.155, "volume": 922203.0}, {"date": "2023-02-01", "close": 0.16, "volume": 1387594.0}, {"date": "2023-02-02", "close": 0.155, "volume": 217788.0}, {"date": "2023-02-03", "close": 0.15, "volume": 545138.0}, {"date": "2023-02-06", "close": 0.155, "volume": 1584581.0}, {"date": "2023-02-07", "close": 0.15, "volume": 1115447.0}, {"date": "2023-02-08", "close": 0.16, "volume": 1364131.0}, {"date": "2023-02-09", "close": 0.16, "volume": 1019050.0}, {"date": "2023-02-10", "close": 0.16, "volume": 1576321.0}, {"date": "2023-02-13", "close": 0.16, "volume": 522543.0}, {"date": "2023-02-14", "close": 0.145, "volume": 1332808.0}, {"date": "2023-02-15", "close": 0.14, "volume": 1545795.0}, {"date": "2023-02-16", "close": 0.14, "volume": 4311303.0}, {"date": "2023-02-17", "close": 0.14, "volume": 1447777.0}, {"date": "2023-02-20", "close": 0.14, "volume": 3072115.0}, {"date": "2023-02-21", "close": 0.14, "volume": 1762801.0}, {"date": "2023-02-22", "close": 0.135, "volume": 1016649.0}, {"date": "2023-02-23", "close": 0.135, "volume": 2111837.0}, {"date": "2023-02-24", "close": 0.14, "volume": 1738429.0}, {"date": "2023-02-27", "close": 0.14, "volume": 3733561.0}, {"date": "2023-02-28", "close": 0.14, "volume": 724701.0}, {"date": "2023-03-01", "close": 0.14, "volume": 263920.0}, {"date": "2023-03-02", "close": 0.135, "volume": 1741190.0}, {"date": "2023-03-03", "close": 0.135, "volume": 651839.0}, {"date": "2023-03-06", "close": 0.13, "volume": 1598971.0}, {"date": "2023-03-07", "close": 0.13, "volume": 2788639.0}, {"date": "2023-03-08", "close": 0.135, "volume": 519999.0}, {"date": "2023-03-09", "close": 0.135, "volume": 588585.0}, {"date": "2023-03-10", "close": 0.13, "volume": 993107.0}, {"date": "2023-03-13", "close": 0.13, "volume": 1823164.0}, {"date": "2023-03-14", "close": 0.125, "volume": 1153308.0}, {"date": "2023-03-15", "close": 0.12, "volume": 2045332.0}, {"date": "2023-03-16", "close": 0.13, "volume": 843127.0}, {"date": "2023-03-17", "close": 0.125, "volume": 1023762.0}, {"date": "2023-03-20", "close": 0.125, "volume": 92723.0}, {"date": "2023-03-21", "close": 0.125, "volume": 346338.0}, {"date": "2023-03-22", "close": 0.135, "volume": 784649.0}, {"date": "2023-03-23", "close": 0.13, "volume": 319579.0}, {"date": "2023-03-27", "close": 0.13, "volume": 393223.0}, {"date": "2023-03-28", "close": 0.13, "volume": 683723.0}, {"date": "2023-03-29", "close": 0.13, "volume": 772508.0}, {"date": "2023-03-30", "close": 0.13, "volume": 842271.0}, {"date": "2023-03-31", "close": 0.13, "volume": 2131683.0}, {"date": "2023-04-03", "close": 0.13, "volume": 1277840.0}, {"date": "2023-04-04", "close": 0.13, "volume": 198310.0}, {"date": "2023-04-05", "close": 0.13, "volume": 617293.0}, {"date": "2023-04-06", "close": 0.13, "volume": 230000.0}, {"date": "2023-04-11", "close": 0.125, "volume": 317218.0}, {"date": "2023-04-12", "close": 0.125, "volume": 266549.0}, {"date": "2023-04-13", "close": 0.1275, "volume": 101196.0}, {"date": "2023-04-14", "close": 0.13, "volume": 1500380.0}, {"date": "2023-04-17", "close": 0.12, "volume": 549555.0}, {"date": "2023-04-18", "close": 0.12, "volume": 461711.0}, {"date": "2023-04-19", "close": 0.125, "volume": 543494.0}, {"date": "2023-04-20", "close": 0.125, "volume": 874384.0}, {"date": "2023-04-21", "close": 0.125, "volume": 1029889.0}, {"date": "2023-04-24", "close": 0.12, "volume": 2292442.0}, {"date": "2023-04-26", "close": 0.135, "volume": 1355938.0}, {"date": "2023-04-27", "close": 0.135, "volume": 187993.0}, {"date": "2023-04-28", "close": 0.14, "volume": 723134.0}, {"date": "2023-05-01", "close": 0.14, "volume": 844214.0}, {"date": "2023-05-02", "close": 0.14, "volume": 322327.0}, {"date": "2023-05-03", "close": 0.135, "volume": 1154758.0}, {"date": "2023-05-04", "close": 0.135, "volume": 926733.0}, {"date": "2023-05-05", "close": 0.135, "volume": 706129.0}, {"date": "2023-05-08", "close": 0.135, "volume": 329788.0}, {"date": "2023-05-09", "close": 0.135, "volume": 284570.0}, {"date": "2023-05-10", "close": 0.145, "volume": 110696.0}, {"date": "2023-05-11", "close": 0.145, "volume": 858752.0}, {"date": "2023-05-12", "close": 0.16, "volume": 3128504.0}, {"date": "2023-05-15", "close": 0.155, "volume": 1029725.0}, {"date": "2023-05-16", "close": 0.165, "volume": 984573.0}, {"date": "2023-05-17", "close": 0.16, "volume": 1085234.0}, {"date": "2023-05-18", "close": 0.16, "volume": 592463.0}, {"date": "2023-05-19", "close": 0.16, "volume": 472054.0}, {"date": "2023-05-22", "close": 0.155, "volume": 888756.0}, {"date": "2023-05-23", "close": 0.15, "volume": 796926.0}, {"date": "2023-05-24", "close": 0.15, "volume": 645233.0}, {"date": "2023-05-25", "close": 0.145, "volume": 511106.0}, {"date": "2023-05-26", "close": 0.15, "volume": 775472.0}, {"date": "2023-05-29", "close": 0.15, "volume": 988944.0}, {"date": "2023-05-30", "close": 0.15, "volume": 462678.0}, {"date": "2023-05-31", "close": 0.15, "volume": 806822.0}, {"date": "2023-06-01", "close": 0.155, "volume": 395964.0}, {"date": "2023-06-02", "close": 0.155, "volume": 985395.0}, {"date": "2023-06-05", "close": 0.15, "volume": 872166.0}, {"date": "2023-06-06", "close": 0.15, "volume": 112443.0}, {"date": "2023-06-07", "close": 0.155, "volume": 581496.0}, {"date": "2023-06-08", "close": 0.155, "volume": 1472306.0}, {"date": "2023-06-09", "close": 0.16, "volume": 854750.0}, {"date": "2023-06-13", "close": 0.16, "volume": 104315.0}, {"date": "2023-06-14", "close": 0.16, "volume": 3691330.0}, {"date": "2023-06-15", "close": 0.16, "volume": 1017664.0}, {"date": "2023-06-16", "close": 0.16, "volume": 707436.0}, {"date": "2023-06-19", "close": 0.16, "volume": 152269.0}, {"date": "2023-06-20", "close": 0.165, "volume": 486798.0}, {"date": "2023-06-21", "close": 0.165, "volume": 478326.0}, {"date": "2023-06-22", "close": 0.165, "volume": 342098.0}, {"date": "2023-06-23", "close": 0.16, "volume": 464168.0}, {"date": "2023-06-26", "close": 0.165, "volume": 430564.0}, {"date": "2023-06-27", "close": 0.165, "volume": 366214.0}, {"date": "2023-06-28", "close": 0.16, "volume": 234672.0}, {"date": "2023-06-29", "close": 0.165, "volume": 332305.0}, {"date": "2023-06-30", "close": 0.165, "volume": 393446.0}, {"date": "2023-07-03", "close": 0.17, "volume": 1084377.0}, {"date": "2023-07-04", "close": 0.18, "volume": 1104007.0}, {"date": "2023-07-05", "close": 0.175, "volume": 2413740.0}, {"date": "2023-07-06", "close": 0.175, "volume": 1108328.0}, {"date": "2023-07-07", "close": 0.175, "volume": 701886.0}, {"date": "2023-07-10", "close": 0.17, "volume": 23657.0}, {"date": "2023-07-11", "close": 0.175, "volume": 256637.0}, {"date": "2023-07-12", "close": 0.175, "volume": 200892.0}, {"date": "2023-07-13", "close": 0.175, "volume": 338810.0}, {"date": "2023-07-14", "close": 0.185, "volume": 599531.0}, {"date": "2023-07-17", "close": 0.175, "volume": 524811.0}, {"date": "2023-07-18", "close": 0.175, "volume": 656165.0}, {"date": "2023-07-19", "close": 0.175, "volume": 58756.0}, {"date": "2023-07-20", "close": 0.175, "volume": 410172.0}, {"date": "2023-07-21", "close": 0.18, "volume": 829573.0}, {"date": "2023-07-24", "close": 0.175, "volume": 395705.0}, {"date": "2023-07-25", "close": 0.175, "volume": 17012.0}, {"date": "2023-07-26", "close": 0.175, "volume": 290206.0}, {"date": "2023-07-27", "close": 0.175, "volume": 1013160.0}, {"date": "2023-07-28", "close": 0.175, "volume": 252037.0}, {"date": "2023-07-31", "close": 0.175, "volume": 509623.0}, {"date": "2023-08-01", "close": 0.175, "volume": 451154.0}, {"date": "2023-08-02", "close": 0.165, "volume": 118116.0}, {"date": "2023-08-03", "close": 0.17, "volume": 131196.0}, {"date": "2023-08-04", "close": 0.17, "volume": 258130.0}, {"date": "2023-08-07", "close": 0.17, "volume": 484233.0}, {"date": "2023-08-08", "close": 0.165, "volume": 97432.0}, {"date": "2023-08-09", "close": 0.17, "volume": 144550.0}, {"date": "2023-08-10", "close": 0.165, "volume": 505843.0}, {"date": "2023-08-11", "close": 0.17, "volume": 180259.0}, {"date": "2023-08-14", "close": 0.16, "volume": 184249.0}, {"date": "2023-08-15", "close": 0.17, "volume": 380186.0}, {"date": "2023-08-16", "close": 0.17, "volume": 406661.0}, {"date": "2023-08-17", "close": 0.165, "volume": 160000.0}, {"date": "2023-08-18", "close": 0.17, "volume": 438048.0}, {"date": "2023-08-21", "close": 0.165, "volume": 489829.0}, {"date": "2023-08-22", "close": 0.17, "volume": 1448191.0}, {"date": "2023-08-23", "close": 0.165, "volume": 20881.0}, {"date": "2023-08-24", "close": 0.165, "volume": 57016.0}, {"date": "2023-08-25", "close": 0.17, "volume": 467260.0}, {"date": "2023-08-28", "close": 0.165, "volume": 673097.0}, {"date": "2023-08-29", "close": 0.165, "volume": 511767.0}, {"date": "2023-08-30", "close": 0.17, "volume": 414348.0}, {"date": "2023-08-31", "close": 0.17, "volume": 347823.0}, {"date": "2023-09-01", "close": 0.17, "volume": 29941.0}, {"date": "2023-09-04", "close": 0.165, "volume": 311730.0}, {"date": "2023-09-05", "close": 0.165, "volume": 50000.0}, {"date": "2023-09-06", "close": 0.165, "volume": 592064.0}, {"date": "2023-09-07", "close": 0.165, "volume": 417905.0}, {"date": "2023-09-08", "close": 0.165, "volume": 164694.0}, {"date": "2023-09-11", "close": 0.165, "volume": 486532.0}, {"date": "2023-09-12", "close": 0.16, "volume": 602118.0}, {"date": "2023-09-13", "close": 0.16, "volume": 356702.0}, {"date": "2023-09-14", "close": 0.155, "volume": 672916.0}, {"date": "2023-09-15", "close": 0.16, "volume": 369754.0}, {"date": "2023-09-18", "close": 0.155, "volume": 221735.0}, {"date": "2023-09-19", "close": 0.16, "volume": 840704.0}, {"date": "2023-09-20", "close": 0.155, "volume": 478818.0}, {"date": "2023-09-21", "close": 0.16, "volume": 638558.0}, {"date": "2023-09-22", "close": 0.155, "volume": 315410.0}, {"date": "2023-09-25", "close": 0.155, "volume": 89449.0}, {"date": "2023-09-26", "close": 0.16, "volume": 738710.0}, {"date": "2023-09-27", "close": 0.16, "volume": 355945.0}, {"date": "2023-09-28", "close": 0.16, "volume": 345573.0}, {"date": "2023-09-29", "close": 0.165, "volume": 764531.0}, {"date": "2023-10-02", "close": 0.165, "volume": 451396.0}, {"date": "2023-10-03", "close": 0.165, "volume": 643120.0}, {"date": "2023-10-04", "close": 0.16, "volume": 369990.0}, {"date": "2023-10-05", "close": 0.17, "volume": 149656.0}, {"date": "2023-10-06", "close": 0.17, "volume": 149501.0}, {"date": "2023-10-09", "close": 0.17, "volume": 345341.0}, {"date": "2023-10-10", "close": 0.17, "volume": 141532.0}, {"date": "2023-10-11", "close": 0.17, "volume": 52685.0}, {"date": "2023-10-12", "close": 0.165, "volume": 167437.0}, {"date": "2023-10-13", "close": 0.165, "volume": 116900.0}, {"date": "2023-10-16", "close": 0.16, "volume": 85692.0}, {"date": "2023-10-17", "close": 0.165, "volume": 218430.0}, {"date": "2023-10-18", "close": 0.17, "volume": 187012.0}, {"date": "2023-10-19", "close": 0.17, "volume": 205732.0}, {"date": "2023-10-20", "close": 0.17, "volume": 32264.0}, {"date": "2023-10-23", "close": 0.165, "volume": 1351794.0}, {"date": "2023-10-24", "close": 0.16, "volume": 217607.0}, {"date": "2023-10-25", "close": 0.16, "volume": 60074.0}, {"date": "2023-10-26", "close": 0.16, "volume": 746624.0}, {"date": "2023-10-27", "close": 0.165, "volume": 16499.0}, {"date": "2023-10-30", "close": 0.165, "volume": 345061.0}, {"date": "2023-11-01", "close": 0.16, "volume": 398786.0}, {"date": "2023-11-02", "close": 0.155, "volume": 152804.0}, {"date": "2023-11-03", "close": 0.16, "volume": 18028.0}, {"date": "2023-11-06", "close": 0.16, "volume": 160054.0}, {"date": "2023-11-08", "close": 0.16, "volume": 200000.0}, {"date": "2023-11-09", "close": 0.16, "volume": 271464.0}, {"date": "2023-11-13", "close": 0.16, "volume": 282739.0}, {"date": "2023-11-14", "close": 0.16, "volume": 446069.0}, {"date": "2023-11-15", "close": 0.155, "volume": 1041856.0}, {"date": "2023-11-16", "close": 0.15, "volume": 117102.0}, {"date": "2023-11-17", "close": 0.155, "volume": 469603.0}, {"date": "2023-11-20", "close": 0.155, "volume": 115347.0}, {"date": "2023-11-21", "close": 0.16, "volume": 230419.0}, {"date": "2023-11-22", "close": 0.16, "volume": 3439326.0}, {"date": "2023-11-23", "close": 0.17, "volume": 2004568.0}, {"date": "2023-11-24", "close": 0.175, "volume": 760414.0}, {"date": "2023-11-27", "close": 0.165, "volume": 1129465.0}, {"date": "2023-11-28", "close": 0.165, "volume": 342926.0}, {"date": "2023-11-29", "close": 0.17, "volume": 331202.0}, {"date": "2023-11-30", "close": 0.175, "volume": 1057779.0}, {"date": "2023-12-01", "close": 0.185, "volume": 825587.0}, {"date": "2023-12-04", "close": 0.185, "volume": 2488230.0}, {"date": "2023-12-05", "close": 0.18, "volume": 1025567.0}, {"date": "2023-12-06", "close": 0.185, "volume": 492685.0}, {"date": "2023-12-07", "close": 0.185, "volume": 57031.0}, {"date": "2023-12-08", "close": 0.17, "volume": 950927.0}, {"date": "2023-12-11", "close": 0.17, "volume": 385390.0}, {"date": "2023-12-12", "close": 0.175, "volume": 356663.0}, {"date": "2023-12-13", "close": 0.17, "volume": 512670.0}, {"date": "2023-12-14", "close": 0.17, "volume": 869688.0}, {"date": "2023-12-15", "close": 0.175, "volume": 979984.0}, {"date": "2023-12-18", "close": 0.175, "volume": 1051615.0}, {"date": "2023-12-19", "close": 0.185, "volume": 2006127.0}, {"date": "2023-12-20", "close": 0.195, "volume": 1624758.0}, {"date": "2023-12-21", "close": 0.19, "volume": 270552.0}, {"date": "2023-12-22", "close": 0.195, "volume": 1081303.0}, {"date": "2023-12-27", "close": 0.195, "volume": 684677.0}, {"date": "2023-12-28", "close": 0.2, "volume": 634309.0}, {"date": "2023-12-29", "close": 0.22, "volume": 3742258.0}, {"date": "2024-01-02", "close": 0.225, "volume": 1655274.0}, {"date": "2024-01-03", "close": 0.23, "volume": 1494566.0}, {"date": "2024-01-04", "close": 0.235, "volume": 1813385.0}, {"date": "2024-01-05", "close": 0.225, "volume": 395451.0}, {"date": "2024-01-08", "close": 0.205, "volume": 2102521.0}, {"date": "2024-01-09", "close": 0.22, "volume": 965909.0}, {"date": "2024-01-10", "close": 0.22, "volume": 311728.0}, {"date": "2024-01-11", "close": 0.21, "volume": 504901.0}, {"date": "2024-01-12", "close": 0.21, "volume": 458723.0}, {"date": "2024-01-15", "close": 0.21, "volume": 403960.0}, {"date": "2024-01-16", "close": 0.215, "volume": 745949.0}, {"date": "2024-01-17", "close": 0.215, "volume": 163314.0}, {"date": "2024-01-18", "close": 0.215, "volume": 515019.0}, {"date": "2024-01-19", "close": 0.215, "volume": 271025.0}, {"date": "2024-01-22", "close": 0.215, "volume": 254943.0}, {"date": "2024-01-23", "close": 0.21, "volume": 61162.0}, {"date": "2024-01-24", "close": 0.21, "volume": 611937.0}, {"date": "2024-01-25", "close": 0.21, "volume": 298448.0}, {"date": "2024-01-29", "close": 0.21, "volume": 27975.0}, {"date": "2024-01-30", "close": 0.21, "volume": 647355.0}, {"date": "2024-01-31", "close": 0.205, "volume": 2592902.0}, {"date": "2024-02-01", "close": 0.2, "volume": 640098.0}, {"date": "2024-02-02", "close": 0.2, "volume": 438055.0}, {"date": "2024-02-05", "close": 0.195, "volume": 161446.0}, {"date": "2024-02-06", "close": 0.195, "volume": 124870.0}, {"date": "2024-02-07", "close": 0.195, "volume": 1740107.0}, {"date": "2024-02-08", "close": 0.2, "volume": 275597.0}, {"date": "2024-02-09", "close": 0.195, "volume": 933151.0}, {"date": "2024-02-14", "close": 0.18, "volume": 3023024.0}, {"date": "2024-02-15", "close": 0.185, "volume": 1060599.0}, {"date": "2024-02-16", "close": 0.18, "volume": 3749854.0}, {"date": "2024-02-19", "close": 0.18, "volume": 596231.0}, {"date": "2024-02-20", "close": 0.18, "volume": 214206.0}, {"date": "2024-02-21", "close": 0.18, "volume": 1198904.0}, {"date": "2024-02-22", "close": 0.2, "volume": 3154402.0}, {"date": "2024-02-23", "close": 0.205, "volume": 1703904.0}, {"date": "2024-02-26", "close": 0.205, "volume": 640133.0}, {"date": "2024-02-27", "close": 0.2, "volume": 469887.0}, {"date": "2024-02-28", "close": 0.2, "volume": 1107020.0}, {"date": "2024-02-29", "close": 0.2, "volume": 1105251.0}, {"date": "2024-03-01", "close": 0.2, "volume": 1233737.0}, {"date": "2024-03-04", "close": 0.2, "volume": 464976.0}, {"date": "2024-03-05", "close": 0.2, "volume": 395005.0}, {"date": "2024-03-06", "close": 0.195, "volume": 66105.0}, {"date": "2024-03-07", "close": 0.2, "volume": 1367049.0}, {"date": "2024-03-08", "close": 0.2, "volume": 483113.0}, {"date": "2024-03-11", "close": 0.2, "volume": 576747.0}, {"date": "2024-03-12", "close": 0.2, "volume": 1556879.0}, {"date": "2024-03-13", "close": 0.2, "volume": 467107.0}, {"date": "2024-03-14", "close": 0.215, "volume": 2771820.0}, {"date": "2024-03-15", "close": 0.205, "volume": 1050870.0}, {"date": "2024-03-18", "close": 0.205, "volume": 367339.0}, {"date": "2024-03-19", "close": 0.205, "volume": 546298.0}, {"date": "2024-03-20", "close": 0.2, "volume": 2683942.0}, {"date": "2024-03-21", "close": 0.205, "volume": 2193798.0}, {"date": "2024-03-22", "close": 0.21, "volume": 894556.0}, {"date": "2024-03-25", "close": 0.21, "volume": 1250827.0}, {"date": "2024-03-26", "close": 0.21, "volume": 642872.0}, {"date": "2024-03-27", "close": 0.205, "volume": 946052.0}, {"date": "2024-03-28", "close": 0.2, "volume": 7823282.0}, {"date": "2024-04-02", "close": 0.195, "volume": 1118846.0}, {"date": "2024-04-03", "close": 0.195, "volume": 1028891.0}, {"date": "2024-04-04", "close": 0.19, "volume": 7280799.0}, {"date": "2024-04-05", "close": 0.2, "volume": 367496.0}, {"date": "2024-04-08", "close": 0.195, "volume": 212972.0}, {"date": "2024-04-09", "close": 0.2, "volume": 124441.0}, {"date": "2024-04-10", "close": 0.2, "volume": 1406677.0}, {"date": "2024-04-11", "close": 0.2, "volume": 1356409.0}, {"date": "2024-04-12", "close": 0.2, "volume": 653311.0}, {"date": "2024-04-15", "close": 0.2, "volume": 464440.0}, {"date": "2024-04-16", "close": 0.2, "volume": 413456.0}, {"date": "2024-04-17", "close": 0.2, "volume": 546713.0}, {"date": "2024-04-18", "close": 0.2, "volume": 382849.0}, {"date": "2024-04-19", "close": 0.2, "volume": 706389.0}, {"date": "2024-04-22", "close": 0.2, "volume": 1117752.0}, {"date": "2024-04-23", "close": 0.2, "volume": 432267.0}, {"date": "2024-04-24", "close": 0.2, "volume": 67161.0}, {"date": "2024-04-26", "close": 0.2, "volume": 2514291.0}, {"date": "2024-04-29", "close": 0.195, "volume": 1391066.0}, {"date": "2024-04-30", "close": 0.195, "volume": 871031.0}, {"date": "2024-05-01", "close": 0.19, "volume": 430266.0}, {"date": "2024-05-02", "close": 0.19, "volume": 927151.0}, {"date": "2024-05-03", "close": 0.195, "volume": 351160.0}, {"date": "2024-05-06", "close": 0.195, "volume": 626784.0}, {"date": "2024-05-07", "close": 0.195, "volume": 4002360.0}, {"date": "2024-05-08", "close": 0.195, "volume": 169987.0}, {"date": "2024-05-09", "close": 0.19, "volume": 334673.0}, {"date": "2024-05-10", "close": 0.2, "volume": 3748602.0}, {"date": "2024-05-13", "close": 0.2, "volume": 1670226.0}, {"date": "2024-05-14", "close": 0.21, "volume": 1589970.0}, {"date": "2024-05-15", "close": 0.205, "volume": 466155.0}, {"date": "2024-05-16", "close": 0.215, "volume": 981809.0}, {"date": "2024-05-17", "close": 0.21, "volume": 997426.0}, {"date": "2024-05-20", "close": 0.205, "volume": 78892.0}, {"date": "2024-05-21", "close": 0.205, "volume": 460287.0}, {"date": "2024-05-22", "close": 0.205, "volume": 1808166.0}, {"date": "2024-05-23", "close": 0.2, "volume": 185269.0}, {"date": "2024-05-24", "close": 0.205, "volume": 555730.0}, {"date": "2024-05-27", "close": 0.205, "volume": 441137.0}, {"date": "2024-05-28", "close": 0.205, "volume": 200623.0}, {"date": "2024-05-29", "close": 0.2, "volume": 251227.0}, {"date": "2024-05-30", "close": 0.2, "volume": 2372499.0}, {"date": "2024-05-31", "close": 0.2, "volume": 543622.0}, {"date": "2024-06-03", "close": 0.2, "volume": 376367.0}, {"date": "2024-06-04", "close": 0.19, "volume": 1177540.0}, {"date": "2024-06-05", "close": 0.195, "volume": 791948.0}, {"date": "2024-06-06", "close": 0.195, "volume": 952653.0}, {"date": "2024-06-07", "close": 0.195, "volume": 560012.0}, {"date": "2024-06-11", "close": 0.195, "volume": 1016066.0}, {"date": "2024-06-12", "close": 0.195, "volume": 4172162.0}, {"date": "2024-06-13", "close": 0.2, "volume": 741955.0}, {"date": "2024-06-14", "close": 0.2, "volume": 598295.0}, {"date": "2024-06-17", "close": 0.2, "volume": 792537.0}, {"date": "2024-06-18", "close": 0.2, "volume": 1447054.0}, {"date": "2024-06-19", "close": 0.195, "volume": 851950.0}, {"date": "2024-06-20", "close": 0.19, "volume": 249676.0}, {"date": "2024-06-21", "close": 0.2, "volume": 1134379.0}, {"date": "2024-06-24", "close": 0.2, "volume": 882250.0}, {"date": "2024-06-25", "close": 0.2, "volume": 2390393.0}, {"date": "2024-06-26", "close": 0.2, "volume": 217340.0}, {"date": "2024-06-27", "close": 0.2, "volume": 1327277.0}, {"date": "2024-06-28", "close": 0.2, "volume": 1814374.0}, {"date": "2024-07-01", "close": 0.185, "volume": 1790732.0}, {"date": "2024-07-02", "close": 0.185, "volume": 1328709.0}, {"date": "2024-07-03", "close": 0.19, "volume": 626329.0}, {"date": "2024-07-04", "close": 0.195, "volume": 738616.0}, {"date": "2024-07-05", "close": 0.19, "volume": 704919.0}, {"date": "2024-07-08", "close": 0.19, "volume": 315524.0}, {"date": "2024-07-09", "close": 0.19, "volume": 106992.0}, {"date": "2024-07-10", "close": 0.19, "volume": 478982.0}, {"date": "2024-07-11", "close": 0.195, "volume": 934017.0}, {"date": "2024-07-12", "close": 0.185, "volume": 160947.0}, {"date": "2024-07-15", "close": 0.195, "volume": 1303208.0}, {"date": "2024-07-16", "close": 0.2, "volume": 810036.0}, {"date": "2024-07-17", "close": 0.195, "volume": 2393098.0}, {"date": "2024-07-18", "close": 0.195, "volume": 575033.0}, {"date": "2024-07-19", "close": 0.19, "volume": 362084.0}, {"date": "2024-07-22", "close": 0.19, "volume": 192903.0}, {"date": "2024-07-23", "close": 0.1875, "volume": 79841.0}, {"date": "2024-07-24", "close": 0.19, "volume": 555479.0}, {"date": "2024-07-25", "close": 0.19, "volume": 1119708.0}, {"date": "2024-07-26", "close": 0.19, "volume": 755641.0}, {"date": "2024-07-29", "close": 0.19, "volume": 2983866.0}, {"date": "2024-07-30", "close": 0.185, "volume": 295744.0}, {"date": "2024-07-31", "close": 0.19, "volume": 2160610.0}, {"date": "2024-08-01", "close": 0.185, "volume": 87000.0}, {"date": "2024-08-02", "close": 0.18, "volume": 972175.0}, {"date": "2024-08-05", "close": 0.175, "volume": 707452.0}, {"date": "2024-08-06", "close": 0.18, "volume": 1492656.0}, {"date": "2024-08-07", "close": 0.17, "volume": 618045.0}, {"date": "2024-08-08", "close": 0.175, "volume": 490392.0}, {"date": "2024-08-09", "close": 0.175, "volume": 159478.0}, {"date": "2024-08-12", "close": 0.175, "volume": 100784.0}, {"date": "2024-08-13", "close": 0.17, "volume": 604542.0}, {"date": "2024-08-14", "close": 0.17, "volume": 448457.0}, {"date": "2024-08-15", "close": 0.165, "volume": 555694.0}, {"date": "2024-08-16", "close": 0.165, "volume": 56514.0}, {"date": "2024-08-19", "close": 0.165, "volume": 573388.0}, {"date": "2024-08-20", "close": 0.1675, "volume": 90422.0}, {"date": "2024-08-21", "close": 0.17, "volume": 336895.0}, {"date": "2024-08-22", "close": 0.16, "volume": 1314848.0}, {"date": "2024-08-23", "close": 0.17, "volume": 398104.0}, {"date": "2024-08-26", "close": 0.165, "volume": 478394.0}, {"date": "2024-08-27", "close": 0.165, "volume": 29110.0}, {"date": "2024-08-28", "close": 0.165, "volume": 357266.0}, {"date": "2024-08-29", "close": 0.17, "volume": 426479.0}, {"date": "2024-08-30", "close": 0.17, "volume": 1835148.0}, {"date": "2024-09-02", "close": 0.17, "volume": 750971.0}, {"date": "2024-09-03", "close": 0.17, "volume": 119633.0}, {"date": "2024-09-04", "close": 0.165, "volume": 782371.0}, {"date": "2024-09-05", "close": 0.17, "volume": 531687.0}, {"date": "2024-09-06", "close": 0.16, "volume": 37557.0}, {"date": "2024-09-09", "close": 0.16, "volume": 66967.0}, {"date": "2024-09-10", "close": 0.165, "volume": 691184.0}, {"date": "2024-09-11", "close": 0.165, "volume": 210986.0}, {"date": "2024-09-12", "close": 0.17, "volume": 345845.0}, {"date": "2024-09-13", "close": 0.17, "volume": 243880.0}, {"date": "2024-09-16", "close": 0.17, "volume": 1088147.0}, {"date": "2024-09-17", "close": 0.17, "volume": 949596.0}, {"date": "2024-09-18", "close": 0.17, "volume": 453627.0}, {"date": "2024-09-20", "close": 0.17, "volume": 1391264.0}, {"date": "2024-09-23", "close": 0.17, "volume": 1212983.0}, {"date": "2024-09-24", "close": 0.17, "volume": 1057960.0}, {"date": "2024-09-25", "close": 0.17, "volume": 610960.0}, {"date": "2024-09-26", "close": 0.17, "volume": 2117606.0}, {"date": "2024-09-27", "close": 0.17, "volume": 512877.0}, {"date": "2024-09-30", "close": 0.175, "volume": 1113064.0}, {"date": "2024-10-01", "close": 0.165, "volume": 91250.0}, {"date": "2024-10-02", "close": 0.175, "volume": 838400.0}, {"date": "2024-10-03", "close": 0.165, "volume": 1456320.0}, {"date": "2024-10-04", "close": 0.165, "volume": 1232049.0}, {"date": "2024-10-07", "close": 0.165, "volume": 794948.0}, {"date": "2024-10-08", "close": 0.165, "volume": 107893.0}, {"date": "2024-10-09", "close": 0.16, "volume": 1119882.0}, {"date": "2024-10-10", "close": 0.16, "volume": 691839.0}, {"date": "2024-10-11", "close": 0.165, "volume": 2120142.0}, {"date": "2024-10-14", "close": 0.17, "volume": 521340.0}, {"date": "2024-10-15", "close": 0.17, "volume": 788782.0}, {"date": "2024-10-16", "close": 0.165, "volume": 389952.0}, {"date": "2024-10-17", "close": 0.16, "volume": 889661.0}, {"date": "2024-10-18", "close": 0.16, "volume": 1162338.0}, {"date": "2024-10-21", "close": 0.155, "volume": 657948.0}, {"date": "2024-10-22", "close": 0.16, "volume": 702679.0}, {"date": "2024-10-23", "close": 0.16, "volume": 1140795.0}, {"date": "2024-10-24", "close": 0.155, "volume": 139088.0}, {"date": "2024-10-25", "close": 0.16, "volume": 2092730.0}, {"date": "2024-10-28", "close": 0.155, "volume": 2021515.0}, {"date": "2024-10-29", "close": 0.155, "volume": 1358922.0}, {"date": "2024-10-30", "close": 0.155, "volume": 807500.0}, {"date": "2024-10-31", "close": 0.16, "volume": 2695401.0}, {"date": "2024-11-01", "close": 0.155, "volume": 831952.0}, {"date": "2024-11-04", "close": 0.16, "volume": 376848.0}, {"date": "2024-11-05", "close": 0.16, "volume": 445714.0}, {"date": "2024-11-06", "close": 0.155, "volume": 480681.0}, {"date": "2024-11-07", "close": 0.16, "volume": 1436433.0}, {"date": "2024-11-08", "close": 0.16, "volume": 722124.0}, {"date": "2024-11-11", "close": 0.155, "volume": 1160205.0}, {"date": "2024-11-12", "close": 0.155, "volume": 516151.0}, {"date": "2024-11-13", "close": 0.16, "volume": 3448135.0}, {"date": "2024-11-14", "close": 0.165, "volume": 1165165.0}, {"date": "2024-11-15", "close": 0.17, "volume": 1110789.0}, {"date": "2024-11-18", "close": 0.165, "volume": 864210.0}, {"date": "2024-11-19", "close": 0.17, "volume": 971550.0}, {"date": "2024-11-20", "close": 0.165, "volume": 256660.0}, {"date": "2024-11-21", "close": 0.165, "volume": 114656.0}, {"date": "2024-11-22", "close": 0.165, "volume": 76680.0}, {"date": "2024-11-25", "close": 0.16, "volume": 893911.0}, {"date": "2024-11-26", "close": 0.16, "volume": 963126.0}, {"date": "2024-11-27", "close": 0.155, "volume": 577146.0}, {"date": "2024-11-28", "close": 0.16, "volume": 1327731.0}, {"date": "2024-11-29", "close": 0.165, "volume": 732876.0}, {"date": "2024-12-02", "close": 0.155, "volume": 305149.0}, {"date": "2024-12-03", "close": 0.155, "volume": 150955.0}, {"date": "2024-12-04", "close": 0.16, "volume": 260559.0}, {"date": "2024-12-05", "close": 0.16, "volume": 641634.0}, {"date": "2024-12-06", "close": 0.165, "volume": 1704731.0}, {"date": "2024-12-09", "close": 0.155, "volume": 66648.0}, {"date": "2024-12-12", "close": 0.14, "volume": 4149425.0}, {"date": "2024-12-13", "close": 0.145, "volume": 1301867.0}, {"date": "2024-12-16", "close": 0.14, "volume": 615046.0}, {"date": "2024-12-17", "close": 0.145, "volume": 761678.0}, {"date": "2024-12-18", "close": 0.14, "volume": 1202251.0}, {"date": "2024-12-19", "close": 0.14, "volume": 234294.0}, {"date": "2024-12-20", "close": 0.145, "volume": 326448.0}, {"date": "2024-12-23", "close": 0.145, "volume": 1935121.0}, {"date": "2024-12-24", "close": 0.145, "volume": 50000.0}, {"date": "2024-12-27", "close": 0.145, "volume": 496611.0}, {"date": "2024-12-30", "close": 0.145, "volume": 598561.0}, {"date": "2024-12-31", "close": 0.145, "volume": 328529.0}, {"date": "2025-01-02", "close": 0.14, "volume": 113879.0}, {"date": "2025-01-03", "close": 0.14, "volume": 146840.0}, {"date": "2025-01-06", "close": 0.145, "volume": 34881.0}, {"date": "2025-01-07", "close": 0.14, "volume": 167628.0}, {"date": "2025-01-08", "close": 0.135, "volume": 115560.0}, {"date": "2025-01-09", "close": 0.14, "volume": 569018.0}, {"date": "2025-01-10", "close": 0.145, "volume": 350178.0}, {"date": "2025-01-13", "close": 0.145, "volume": 905637.0}, {"date": "2025-01-14", "close": 0.145, "volume": 165696.0}, {"date": "2025-01-15", "close": 0.15, "volume": 318305.0}, {"date": "2025-01-16", "close": 0.145, "volume": 827220.0}, {"date": "2025-01-17", "close": 0.145, "volume": 1022512.0}, {"date": "2025-01-20", "close": 0.145, "volume": 6541413.0}, {"date": "2025-01-21", "close": 0.14, "volume": 41732.0}, {"date": "2025-01-22", "close": 0.135, "volume": 426791.0}, {"date": "2025-01-23", "close": 0.135, "volume": 4732645.0}, {"date": "2025-01-24", "close": 0.14, "volume": 155321.0}, {"date": "2025-01-28", "close": 0.14, "volume": 313570.0}, {"date": "2025-01-29", "close": 0.135, "volume": 507921.0}, {"date": "2025-01-30", "close": 0.14, "volume": 678384.0}, {"date": "2025-01-31", "close": 0.14, "volume": 1322372.0}, {"date": "2025-02-03", "close": 0.1375, "volume": 21965.0}, {"date": "2025-02-04", "close": 0.135, "volume": 601269.0}, {"date": "2025-02-05", "close": 0.135, "volume": 457565.0}, {"date": "2025-02-06", "close": 0.135, "volume": 1421694.0}, {"date": "2025-02-07", "close": 0.13, "volume": 1884942.0}, {"date": "2025-02-10", "close": 0.125, "volume": 1053022.0}, {"date": "2025-02-11", "close": 0.125, "volume": 1488515.0}, {"date": "2025-02-12", "close": 0.125, "volume": 527974.0}, {"date": "2025-02-13", "close": 0.125, "volume": 486347.0}, {"date": "2025-02-14", "close": 0.125, "volume": 861505.0}, {"date": "2025-02-17", "close": 0.125, "volume": 599357.0}, {"date": "2025-02-18", "close": 0.13, "volume": 215614.0}, {"date": "2025-02-19", "close": 0.125, "volume": 1575512.0}, {"date": "2025-02-20", "close": 0.13, "volume": 926288.0}, {"date": "2025-02-21", "close": 0.125, "volume": 1178889.0}, {"date": "2025-02-24", "close": 0.13, "volume": 2158128.0}, {"date": "2025-02-25", "close": 0.13, "volume": 567711.0}, {"date": "2025-02-26", "close": 0.125, "volume": 1423862.0}, {"date": "2025-02-27", "close": 0.125, "volume": 1171342.0}, {"date": "2025-02-28", "close": 0.125, "volume": 1022726.0}, {"date": "2025-03-03", "close": 0.12, "volume": 1675765.0}, {"date": "2025-03-04", "close": 0.11, "volume": 1971111.0}, {"date": "2025-03-05", "close": 0.11, "volume": 611007.0}, {"date": "2025-03-06", "close": 0.105, "volume": 596371.0}, {"date": "2025-03-07", "close": 0.105, "volume": 5031066.0}, {"date": "2025-03-10", "close": 0.115, "volume": 683710.0}, {"date": "2025-03-11", "close": 0.115, "volume": 1079672.0}, {"date": "2025-03-12", "close": 0.115, "volume": 1304005.0}, {"date": "2025-03-13", "close": 0.12, "volume": 440173.0}, {"date": "2025-03-14", "close": 0.115, "volume": 1111509.0}, {"date": "2025-03-17", "close": 0.12, "volume": 140359.0}, {"date": "2025-03-18", "close": 0.125, "volume": 4647541.0}, {"date": "2025-03-19", "close": 0.13, "volume": 353073.0}, {"date": "2025-03-20", "close": 0.13, "volume": 496865.0}, {"date": "2025-03-21", "close": 0.13, "volume": 300035.0}, {"date": "2025-03-24", "close": 0.125, "volume": 258293.0}, {"date": "2025-03-25", "close": 0.135, "volume": 936236.0}, {"date": "2025-03-26", "close": 0.13, "volume": 469739.0}, {"date": "2025-03-27", "close": 0.135, "volume": 1073707.0}, {"date": "2025-03-28", "close": 0.135, "volume": 567629.0}, {"date": "2025-03-31", "close": 0.135, "volume": 41558.0}, {"date": "2025-04-01", "close": 0.135, "volume": 640014.0}, {"date": "2025-04-02", "close": 0.135, "volume": 90464.0}, {"date": "2025-04-03", "close": 0.135, "volume": 202376.0}, {"date": "2025-04-04", "close": 0.13, "volume": 349797.0}, {"date": "2025-04-07", "close": 0.125, "volume": 8315047.0}, {"date": "2025-04-08", "close": 0.125, "volume": 458315.0}, {"date": "2025-04-09", "close": 0.125, "volume": 372852.0}, {"date": "2025-04-10", "close": 0.125, "volume": 90489.0}, {"date": "2025-04-11", "close": 0.125, "volume": 238954.0}, {"date": "2025-04-14", "close": 0.13, "volume": 60492.0}, {"date": "2025-04-15", "close": 0.13, "volume": 711851.0}, {"date": "2025-04-16", "close": 0.13, "volume": 167094.0}, {"date": "2025-04-17", "close": 0.125, "volume": 375040.0}, {"date": "2025-04-22", "close": 0.12, "volume": 517790.0}, {"date": "2025-04-23", "close": 0.125, "volume": 399600.0}, {"date": "2025-04-24", "close": 0.13, "volume": 2989563.0}, {"date": "2025-04-28", "close": 0.135, "volume": 514425.0}, {"date": "2025-04-29", "close": 0.135, "volume": 1198824.0}, {"date": "2025-04-30", "close": 0.135, "volume": 679531.0}, {"date": "2025-05-01", "close": 0.135, "volume": 1032151.0}, {"date": "2025-05-02", "close": 0.13, "volume": 1028216.0}, {"date": "2025-05-05", "close": 0.125, "volume": 425992.0}, {"date": "2025-05-06", "close": 0.125, "volume": 405368.0}, {"date": "2025-05-07", "close": 0.125, "volume": 223014.0}, {"date": "2025-05-08", "close": 0.125, "volume": 75383.0}, {"date": "2025-05-09", "close": 0.13, "volume": 2034590.0}, {"date": "2025-05-12", "close": 0.13, "volume": 215342.0}, {"date": "2025-05-13", "close": 0.13, "volume": 856879.0}, {"date": "2025-05-14", "close": 0.13, "volume": 5058474.0}, {"date": "2025-05-15", "close": 0.14, "volume": 998991.0}, {"date": "2025-05-16", "close": 0.14, "volume": 476431.0}, {"date": "2025-05-19", "close": 0.135, "volume": 512069.0}, {"date": "2025-05-20", "close": 0.14, "volume": 10212.0}, {"date": "2025-05-21", "close": 0.14, "volume": 620477.0}, {"date": "2025-05-22", "close": 0.135, "volume": 32222.0}, {"date": "2025-05-23", "close": 0.14, "volume": 1381528.0}, {"date": "2025-05-26", "close": 0.14, "volume": 1884404.0}, {"date": "2025-05-27", "close": 0.135, "volume": 1177705.0}, {"date": "2025-05-28", "close": 0.135, "volume": 384770.0}, {"date": "2025-05-29", "close": 0.14, "volume": 715830.0}, {"date": "2025-05-30", "close": 0.14, "volume": 929785.0}, {"date": "2025-06-02", "close": 0.14, "volume": 735958.0}, {"date": "2025-06-03", "close": 0.145, "volume": 224263.0}, {"date": "2025-06-04", "close": 0.145, "volume": 445489.0}, {"date": "2025-06-05", "close": 0.135, "volume": 453979.0}, {"date": "2025-06-06", "close": 0.145, "volume": 791960.0}, {"date": "2025-06-10", "close": 0.145, "volume": 451992.0}, {"date": "2025-06-11", "close": 0.15, "volume": 329619.0}, {"date": "2025-06-12", "close": 0.15, "volume": 879949.0}, {"date": "2025-06-13", "close": 0.15, "volume": 793825.0}, {"date": "2025-06-16", "close": 0.155, "volume": 4209005.0}, {"date": "2025-06-17", "close": 0.145, "volume": 2801768.0}, {"date": "2025-06-18", "close": 0.15, "volume": 2145804.0}, {"date": "2025-06-19", "close": 0.15, "volume": 1769591.0}, {"date": "2025-06-20", "close": 0.145, "volume": 953206.0}, {"date": "2025-06-23", "close": 0.15, "volume": 486651.0}, {"date": "2025-06-24", "close": 0.145, "volume": 352826.0}, {"date": "2025-06-25", "close": 0.15, "volume": 521167.0}, {"date": "2025-06-26", "close": 0.14, "volume": 1044548.0}, {"date": "2025-06-27", "close": 0.145, "volume": 1502819.0}, {"date": "2025-06-30", "close": 0.14, "volume": 876482.0}, {"date": "2025-07-01", "close": 0.135, "volume": 278899.0}, {"date": "2025-07-02", "close": 0.13, "volume": 380599.0}, {"date": "2025-07-03", "close": 0.135, "volume": 138770.0}, {"date": "2025-07-04", "close": 0.14, "volume": 96526.0}, {"date": "2025-07-07", "close": 0.135, "volume": 174350.0}, {"date": "2025-07-08", "close": 0.135, "volume": 320681.0}, {"date": "2025-07-09", "close": 0.135, "volume": 1696.0}, {"date": "2025-07-10", "close": 0.135, "volume": 20915.0}, {"date": "2025-07-11", "close": 0.14, "volume": 391112.0}, {"date": "2025-07-14", "close": 0.14, "volume": 132861.0}, {"date": "2025-07-15", "close": 0.135, "volume": 145358.0}, {"date": "2025-07-16", "close": 0.14, "volume": 348167.0}, {"date": "2025-07-17", "close": 0.14, "volume": 29000.0}, {"date": "2025-07-21", "close": 0.14, "volume": 332784.0}, {"date": "2025-07-22", "close": 0.14, "volume": 438915.0}, {"date": "2025-07-23", "close": 0.135, "volume": 247402.0}, {"date": "2025-07-24", "close": 0.14, "volume": 162601.0}, {"date": "2025-07-25", "close": 0.14, "volume": 2306029.0}, {"date": "2025-07-28", "close": 0.15, "volume": 2535756.0}, {"date": "2025-07-29", "close": 0.145, "volume": 615132.0}, {"date": "2025-07-30", "close": 0.145, "volume": 546200.0}, {"date": "2025-07-31", "close": 0.145, "volume": 308181.0}, {"date": "2025-08-01", "close": 0.145, "volume": 251386.0}, {"date": "2025-08-04", "close": 0.14, "volume": 495294.0}, {"date": "2025-08-05", "close": 0.14, "volume": 96649.0}, {"date": "2025-08-06", "close": 0.14, "volume": 532357.0}, {"date": "2025-08-07", "close": 0.135, "volume": 77783.0}, {"date": "2025-08-08", "close": 0.14, "volume": 275077.0}, {"date": "2025-08-11", "close": 0.14, "volume": 879520.0}, {"date": "2025-08-12", "close": 0.135, "volume": 120673.0}, {"date": "2025-08-13", "close": 0.135, "volume": 167718.0}, {"date": "2025-08-14", "close": 0.135, "volume": 1473923.0}, {"date": "2025-08-15", "close": 0.135, "volume": 47282.0}, {"date": "2025-08-18", "close": 0.135, "volume": 61066.0}, {"date": "2025-08-19", "close": 0.135, "volume": 93615.0}, {"date": "2025-08-20", "close": 0.13, "volume": 81108.0}, {"date": "2025-08-21", "close": 0.13, "volume": 270391.0}, {"date": "2025-08-22", "close": 0.13, "volume": 589990.0}, {"date": "2025-08-25", "close": 0.13, "volume": 155255.0}, {"date": "2025-08-26", "close": 0.125, "volume": 741027.0}, {"date": "2025-08-27", "close": 0.125, "volume": 341047.0}, {"date": "2025-08-28", "close": 0.12, "volume": 1181068.0}, {"date": "2025-08-29", "close": 0.12, "volume": 404947.0}, {"date": "2025-09-01", "close": 0.12, "volume": 76529.0}, {"date": "2025-09-02", "close": 0.12, "volume": 451867.0}, {"date": "2025-09-03", "close": 0.12, "volume": 199185.0}, {"date": "2025-09-04", "close": 0.12, "volume": 296615.0}, {"date": "2025-09-05", "close": 0.12, "volume": 320130.0}, {"date": "2025-09-08", "close": 0.12, "volume": 249840.0}, {"date": "2025-09-09", "close": 0.12, "volume": 239274.0}, {"date": "2025-09-10", "close": 0.115, "volume": 216812.0}, {"date": "2025-09-11", "close": 0.115, "volume": 11180.0}, {"date": "2025-09-12", "close": 0.115, "volume": 411856.0}, {"date": "2025-09-15", "close": 0.115, "volume": 76446.0}, {"date": "2025-09-16", "close": 0.115, "volume": 149376.0}, {"date": "2025-09-17", "close": 0.115, "volume": 204133.0}, {"date": "2025-09-18", "close": 0.115, "volume": 591546.0}, {"date": "2025-09-19", "close": 0.11, "volume": 573813.0}, {"date": "2025-09-22", "close": 0.115, "volume": 274228.0}, {"date": "2025-09-23", "close": 0.115, "volume": 523052.0}, {"date": "2025-09-24", "close": 0.115, "volume": 236443.0}, {"date": "2025-09-25", "close": 0.115, "volume": 239645.0}, {"date": "2025-09-26", "close": 0.115, "volume": 168704.0}, {"date": "2025-09-29", "close": 0.115, "volume": 53337.0}, {"date": "2025-09-30", "close": 0.115, "volume": 167966.0}, {"date": "2025-10-01", "close": 0.11, "volume": 544884.0}, {"date": "2025-10-02", "close": 0.11, "volume": 67374.0}, {"date": "2025-10-03", "close": 0.12, "volume": 60702.0}, {"date": "2025-10-06", "close": 0.12, "volume": 93763.0}, {"date": "2025-10-07", "close": 0.11, "volume": 602253.0}, {"date": "2025-10-08", "close": 0.11, "volume": 881781.0}, {"date": "2025-10-09", "close": 0.105, "volume": 778882.0}, {"date": "2025-10-10", "close": 0.11, "volume": 239471.0}, {"date": "2025-10-13", "close": 0.105, "volume": 1282983.0}, {"date": "2025-10-14", "close": 0.1075, "volume": 735547.0}, {"date": "2025-10-15", "close": 0.11, "volume": 97923.0}, {"date": "2025-10-16", "close": 0.115, "volume": 7220.0}, {"date": "2025-10-17", "close": 0.11, "volume": 335523.0}, {"date": "2025-10-20", "close": 0.1, "volume": 858632.0}, {"date": "2025-10-21", "close": 0.115, "volume": 685975.0}, {"date": "2025-10-22", "close": 0.11, "volume": 387629.0}, {"date": "2025-10-23", "close": 0.11, "volume": 78022.0}, {"date": "2025-10-24", "close": 0.115, "volume": 91293.0}, {"date": "2025-10-27", "close": 0.115, "volume": 957962.0}, {"date": "2025-10-28", "close": 0.11, "volume": 1872743.0}, {"date": "2025-10-29", "close": 0.13, "volume": 2271792.0}, {"date": "2025-10-30", "close": 0.125, "volume": 527627.0}, {"date": "2025-10-31", "close": 0.13, "volume": 449625.0}, {"date": "2025-11-03", "close": 0.125, "volume": 519625.0}, {"date": "2025-11-04", "close": 0.1275, "volume": 3359370.0}, {"date": "2025-11-05", "close": 0.12, "volume": 1266271.0}, {"date": "2025-11-06", "close": 0.125, "volume": 187136.0}, {"date": "2025-11-07", "close": 0.125, "volume": 210563.0}, {"date": "2025-11-10", "close": 0.125, "volume": 295.0}, {"date": "2025-11-11", "close": 0.12, "volume": 162830.0}, {"date": "2025-11-12", "close": 0.125, "volume": 153047.0}, {"date": "2025-11-13", "close": 0.12, "volume": 8343.0}, {"date": "2025-11-14", "close": 0.115, "volume": 304236.0}, {"date": "2025-11-17", "close": 0.1125, "volume": 87829.0}, {"date": "2025-11-18", "close": 0.11, "volume": 2781476.0}, {"date": "2025-11-19", "close": 0.115, "volume": 115713.0}, {"date": "2025-11-20", "close": 0.115, "volume": 1007457.0}, {"date": "2025-11-21", "close": 0.105, "volume": 1376875.0}, {"date": "2025-11-24", "close": 0.105, "volume": 658652.0}, {"date": "2025-11-25", "close": 0.11, "volume": 5235.0}, {"date": "2025-11-26", "close": 0.1075, "volume": 57805.0}, {"date": "2025-11-27", "close": 0.11, "volume": 480876.0}, {"date": "2025-11-28", "close": 0.11, "volume": 504743.0}, {"date": "2025-12-01", "close": 0.105, "volume": 346514.0}, {"date": "2025-12-02", "close": 0.1075, "volume": 122355.0}, {"date": "2025-12-03", "close": 0.105, "volume": 576.0}, {"date": "2025-12-04", "close": 0.1025, "volume": 2272126.0}, {"date": "2025-12-05", "close": 0.099, "volume": 1418736.0}, {"date": "2025-12-08", "close": 0.11, "volume": 714236.0}, {"date": "2025-12-09", "close": 0.1, "volume": 308973.0}, {"date": "2025-12-10", "close": 0.105, "volume": 641799.0}, {"date": "2025-12-11", "close": 0.105, "volume": 1113275.0}, {"date": "2025-12-12", "close": 0.105, "volume": 64061.0}, {"date": "2025-12-15", "close": 0.115, "volume": 727630.0}, {"date": "2025-12-16", "close": 0.11, "volume": 617592.0}, {"date": "2025-12-17", "close": 0.125, "volume": 4936549.0}, {"date": "2025-12-18", "close": 0.12, "volume": 7470274.0}, {"date": "2025-12-19", "close": 0.13, "volume": 1315725.0}, {"date": "2025-12-22", "close": 0.1325, "volume": 1769341.0}, {"date": "2025-12-23", "close": 0.135, "volume": 4274737.0}, {"date": "2025-12-24", "close": 0.135, "volume": 1566135.0}, {"date": "2025-12-29", "close": 0.135, "volume": 1094711.0}, {"date": "2025-12-30", "close": 0.1375, "volume": 411890.0}, {"date": "2025-12-31", "close": 0.135, "volume": 257615.0}, {"date": "2026-01-02", "close": 0.135, "volume": 834168.0}, {"date": "2026-01-05", "close": 0.135, "volume": 1253179.0}, {"date": "2026-01-06", "close": 0.1375, "volume": 1428525.0}, {"date": "2026-01-07", "close": 0.125, "volume": 3615397.0}, {"date": "2026-01-08", "close": 0.135, "volume": 646978.0}, {"date": "2026-01-09", "close": 0.1375, "volume": 212694.0}, {"date": "2026-01-12", "close": 0.14, "volume": 230042.0}, {"date": "2026-01-13", "close": 0.14, "volume": 1348827.0}, {"date": "2026-01-14", "close": 0.145, "volume": 1665667.0}, {"date": "2026-01-15", "close": 0.15, "volume": 633386.0}, {"date": "2026-01-16", "close": 0.145, "volume": 112529.0}, {"date": "2026-01-19", "close": 0.15, "volume": 541527.0}, {"date": "2026-01-20", "close": 0.1475, "volume": 314572.0}, {"date": "2026-01-21", "close": 0.14, "volume": 1326949.0}, {"date": "2026-01-22", "close": 0.135, "volume": 1174093.0}, {"date": "2026-01-23", "close": 0.135, "volume": 172904.0}, {"date": "2026-01-27", "close": 0.14, "volume": 857445.0}, {"date": "2026-01-28", "close": 0.135, "volume": 146915.0}, {"date": "2026-01-29", "close": 0.135, "volume": 3006451.0}, {"date": "2026-01-30", "close": 0.135, "volume": 1436781.0}, {"date": "2026-02-02", "close": 0.135, "volume": 93723.0}, {"date": "2026-02-03", "close": 0.135, "volume": 51636.0}, {"date": "2026-02-04", "close": 0.13, "volume": 994.0}, {"date": "2026-02-05", "close": 0.135, "volume": 565616.0}, {"date": "2026-02-06", "close": 0.13, "volume": 462717.0}, {"date": "2026-02-09", "close": 0.135, "volume": 338347.0}, {"date": "2026-02-10", "close": 0.135, "volume": 403428.0}, {"date": "2026-02-11", "close": 0.135, "volume": 244576.0}, {"date": "2026-02-12", "close": 0.135, "volume": 177459.0}, {"date": "2026-02-13", "close": 0.135, "volume": 272893.0}, {"date": "2026-02-16", "close": 0.135, "volume": 228048.0}, {"date": "2026-02-17", "close": 0.135, "volume": 1702382.0}, {"date": "2026-02-18", "close": 0.13, "volume": 838387.0}, {"date": "2026-02-19", "close": 0.13, "volume": 117184.0}, {"date": "2026-02-20", "close": 0.135, "volume": 214670.0}, {"date": "2026-02-23", "close": 0.135, "volume": 207414.0}, {"date": "2026-02-24", "close": 0.135, "volume": 298710.0}, {"date": "2026-02-25", "close": 0.135, "volume": 210479.0}, {"date": "2026-02-26", "close": 0.135, "volume": 471632.0}, {"date": "2026-02-27", "close": 0.135, "volume": 794666.0}, {"date": "2026-03-02", "close": 0.125, "volume": 275368.0}, {"date": "2026-03-03", "close": 0.135, "volume": 441362.0}, {"date": "2026-03-04", "close": 0.135, "volume": 6980962.0}, {"date": "2026-03-05", "close": 0.145, "volume": 2363043.0}, {"date": "2026-03-06", "close": 0.145, "volume": 876281.0}, {"date": "2026-03-09", "close": 0.15, "volume": 1523245.0}, {"date": "2026-03-10", "close": 0.14, "volume": 878564.0}, {"date": "2026-03-11", "close": 0.145, "volume": 243135.0}, {"date": "2026-03-12", "close": 0.145, "volume": 1148374.0}, {"date": "2026-03-13", "close": 0.15, "volume": 1230355.0}, {"date": "2026-03-16", "close": 0.13, "volume": 2019184.0}, {"date": "2026-03-17", "close": 0.14, "volume": 1113631.0}, {"date": "2026-03-18", "close": 0.14, "volume": 246715.0}, {"date": "2026-03-19", "close": 0.135, "volume": 4002601.0}, {"date": "2026-03-20", "close": 0.135, "volume": 979418.0}, {"date": "2026-03-23", "close": 0.135, "volume": 1462754.0}, {"date": "2026-03-24", "close": 0.135, "volume": 1158925.0}, {"date": "2026-03-25", "close": 0.14, "volume": 601631.0}, {"date": "2026-03-26", "close": 0.14, "volume": 196616.0}, {"date": "2026-03-27", "close": 0.14, "volume": 1356344.0}, {"date": "2026-03-30", "close": 0.14, "volume": 3169894.0}, {"date": "2026-03-31", "close": 0.14, "volume": 2271225.0}, {"date": "2026-04-01", "close": 0.14, "volume": 919795.0}, {"date": "2026-04-02", "close": 0.14, "volume": 979550.0}, {"date": "2026-04-07", "close": 0.14, "volume": 1614296.0}, {"date": "2026-04-08", "close": 0.14, "volume": 2071575.0}, {"date": "2026-04-09", "close": 0.145, "volume": 256778.0}, {"date": "2026-04-10", "close": 0.145, "volume": 2058756.0}, {"date": "2026-04-13", "close": 0.145, "volume": 2045901.0}, {"date": "2026-04-14", "close": 0.15, "volume": 762599.0}, {"date": "2026-04-15", "close": 0.145, "volume": 2108430.0}, {"date": "2026-04-16", "close": 0.15, "volume": 1082860.0}, {"date": "2026-04-17", "close": 0.15, "volume": 1950359.0}, {"date": "2026-04-20", "close": 0.155, "volume": 1665354.0}, {"date": "2026-04-21", "close": 0.15, "volume": 2115567.0}, {"date": "2026-04-22", "close": 0.16, "volume": 563370.0}, {"date": "2026-04-23", "close": 0.175, "volume": 9903699.0}, {"date": "2026-04-24", "close": 0.17, "volume": 3644370.0}, {"date": "2026-04-27", "close": 0.165, "volume": 1142236.0}, {"date": "2026-04-28", "close": 0.17, "volume": 397212.0}, {"date": "2026-04-29", "close": 0.17, "volume": 819542.0}, {"date": "2026-04-30", "close": 0.165, "volume": 1148507.0}, {"date": "2026-05-01", "close": 0.16, "volume": 149708.0}, {"date": "2026-05-04", "close": 0.16, "volume": 165994.0}, {"date": "2026-05-05", "close": 0.16, "volume": 361453.0}, {"date": "2026-05-06", "close": 0.145, "volume": 3405226.0}, {"date": "2026-05-07", "close": 0.145, "volume": 1400609.0}, {"date": "2026-05-08", "close": 0.145, "volume": 102079.0}, {"date": "2026-05-11", "close": 0.13, "volume": 1353057.0}, {"date": "2026-05-12", "close": 0.125, "volume": 870858.0}, {"date": "2026-05-13", "close": 0.14, "volume": 711559.0}, {"date": "2026-05-14", "close": 0.14, "volume": 128507.0}, {"date": "2026-05-15", "close": 0.135, "volume": 117644.0}, {"date": "2026-05-18", "close": 0.105, "volume": 3195282.0}, {"date": "2026-05-21", "close": 0.13, "volume": 7351143.0}, {"date": "2026-05-22", "close": 0.135, "volume": 3274685.0}, {"date": "2026-05-25", "close": 0.135, "volume": 1493034.0}, {"date": "2026-05-26", "close": 0.14, "volume": 2633779.0}, {"date": "2026-05-27", "close": 0.14, "volume": 1007059.0}, {"date": "2026-05-28", "close": 0.14, "volume": 1180507.0}, {"date": "2026-05-29", "close": 0.145, "volume": 2217238.0}, {"date": "2026-06-01", "close": 0.145, "volume": 1113775.0}, {"date": "2026-06-02", "close": 0.14, "volume": 461478.0}, {"date": "2026-06-03", "close": 0.14, "volume": 397386.0}, {"date": "2026-06-04", "close": 0.145, "volume": 958156.0}, {"date": "2026-06-05", "close": 0.13, "volume": 941347.0}, {"date": "2026-06-09", "close": 0.13, "volume": 1100378.0}, {"date": "2026-06-10", "close": 0.125, "volume": 1030708.0}, {"date": "2026-06-11", "close": 0.13, "volume": 935578.0}, {"date": "2026-06-12", "close": 0.13, "volume": 610951.0}, {"date": "2026-06-15", "close": 0.13, "volume": 1845461.0}, {"date": "2026-06-16", "close": 0.13, "volume": 800029.0}, {"date": "2026-06-17", "close": 0.13, "volume": 1046024.0}, {"date": "2026-06-18", "close": 0.13, "volume": 364594.0}, {"date": "2026-06-19", "close": 0.13, "volume": 1171037.0}, {"date": "2026-06-24", "close": 0.1, "volume": 6884701.0}, {"date": "2026-06-25", "close": 0.099, "volume": 3798332.0}, {"date": "2026-06-26", "close": 0.1, "volume": 952559.0}, {"date": "2026-06-29", "close": 0.094, "volume": 3834156.0}, {"date": "2026-06-30", "close": 0.092, "volume": 7676722.0}, {"date": "2026-07-01", "close": 0.089, "volume": 3997543.0}, {"date": "2026-07-02", "close": 0.085, "volume": 7298440.0}, {"date": "2026-07-03", "close": 0.09, "volume": 2849102.0}, {"date": "2026-07-06", "close": 0.09, "volume": 1592643.0}, {"date": "2026-07-07", "close": 0.093, "volume": 1530761.0}, {"date": "2026-07-08", "close": 0.09, "volume": 2360813.0}, {"date": "2026-07-09", "close": 0.091, "volume": 2622127.0}, {"date": "2026-07-10", "close": 0.088, "volume": 2226036.0}, {"date": "2026-07-13", "close": 0.087, "volume": 12668535.0}, {"date": "2026-07-14", "close": 0.089, "volume": 6651403.0}, {"date": "2026-07-15", "close": 0.092, "volume": 4710055.0}, {"date": "2026-07-16", "close": 0.091, "volume": 2519633.0}, {"date": "2026-07-17", "close": 0.09, "volume": 4159247.0}, {"date": "2026-07-20", "close": 0.09, "volume": 2458358.0}, {"date": "2026-07-21", "close": 0.09, "volume": 2192391.0}, {"date": "2026-07-22", "close": 0.09, "volume": 2606089.0}, {"date": "2026-07-23", "close": 0.09, "volume": 4336869.0}, {"date": "2026-07-24", "close": 0.092, "volume": 2077574.0}, {"date": "2026-07-27", "close": 0.089, "volume": 2429897.0}, {"date": "2026-07-28", "close": 0.088, "volume": 3906637.0}, {"date": "2026-07-29", "close": 0.088, "volume": 2714169.0}, {"date": "2026-07-30", "close": 0.086, "volume": 2258120.0}, {"date": "2026-07-31", "close": 0.087, "volume": 5271882.0}, {"date": "2026-08-03", "close": 0.086, "volume": 2935530.0}, {"date": "2026-08-04", "close": 0.088, "volume": 1146683.0}, {"date": "2026-08-05", "close": 0.086, "volume": 3756575.0}, {"date": "2026-08-06", "close": 0.083, "volume": 4079818.0}, {"date": "2026-08-07", "close": 0.086, "volume": 768100.0}, {"date": "2026-08-10", "close": 0.086, "volume": 3826357.0}, {"date": "2026-08-11", "close": 0.09, "volume": 1236561.0}, {"date": "2026-08-12", "close": 0.088, "volume": 486125.0}, {"date": "2026-08-13", "close": 0.087, "volume": 2067700.0}, {"date": "2026-08-14", "close": 0.082, "volume": 12712141.0}, {"date": "2026-08-17", "close": 0.084, "volume": 1319367.0}, {"date": "2026-08-18", "close": 0.086, "volume": 935042.0}, {"date": "2026-08-19", "close": 0.087, "volume": 52236.0}, {"date": "2026-08-20", "close": 0.088, "volume": 962573.0}, {"date": "2026-08-21", "close": 0.09, "volume": 1366993.0}, {"date": "2026-08-24", "close": 0.093, "volume": 8841400.0}, {"date": "2026-08-25", "close": 0.094, "volume": 4296699.0}, {"date": "2026-08-26", "close": 0.095, "volume": 3495904.0}, {"date": "2026-08-27", "close": 0.094, "volume": 1305102.0}, {"date": "2026-08-28", "close": 0.094, "volume": 1613263.0}, {"date": "2026-08-31", "close": 0.091, "volume": 1847874.0}, {"date": "2026-09-01", "close": 0.092, "volume": 774992.0}, {"date": "2026-09-02", "close": 0.09, "volume": 3125185.0}, {"date": "2026-09-03", "close": 0.09, "volume": 876354.0}, {"date": "2026-09-04", "close": 0.09, "volume": 1186390.0}, {"date": "2026-09-07", "close": 0.09, "volume": 606090.0}], "refreshing": true}