{"ticker": "CTP", "overview": {"name": "Central Petroleum Limited", "country": "Australia", "industry": "Energy"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 10204.88, "sell_n": 0, "sell_sum": 0, "net": 10204.88, "insiders": 1, "first_date": "2026-05-22", "last_date": "2026-05-22"}, "metrics": {"ticker": "CTP", "has_prices": true, "as_of": "2026-09-07", "last": 0.0645, "prev_close": 0.063, "change": 0.0015000000000000013, "change_pct": 0.02380952380952383, "session_volume": 237900.0, "vwap_5": 0.06353158570875216, "vwap_20": 0.062005619387705616, "vwap_60": 0.06374083152114557, "vwap_250": 0.07323037433846218, "high_52w": 0.096, "low_52w": 0.055, "avg_volume_20": 339227.35, "sessions": 400, "market_cap": {"value": 48176893.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03146517", "src": "ASX", "ticker": "CTP", "cik": "", "company": "Central Petroleum Limited", "company_raw": "Central Petroleum 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 CTP stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03146517", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48403}, {"id": "ASX-03146511", "src": "ASX", "ticker": "CTP", "cik": "", "company": "Central Petroleum Limited", "company_raw": "Central Petroleum 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 CTP stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03146511", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48403}, {"id": "ASX-03146505", "src": "ASX", "ticker": "CTP", "cik": "", "company": "Central Petroleum Limited", "company_raw": "Central Petroleum 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 CTP stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03146505", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48403}, {"id": "ASX3Y-03092937-1", "src": "ASX", "ticker": "CTP", "cik": "", "company": "Central Petroleum Limited", "company_raw": "Central Petroleum Limited", "who": "Agu Jan Kantsler", "who_key": "Agu Jan Kantsler", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10204.88, "score": 27.6, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director backs CTP with $10K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03092937", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237043}], "recent_buys": [{"id": "ASX3Y-03092937-1", "src": "ASX", "ticker": "CTP", "cik": "", "company": "Central Petroleum Limited", "company_raw": "Central Petroleum Limited", "who": "Agu Jan Kantsler", "who_key": "Agu Jan Kantsler", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10204.88, "score": 27.6, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director backs CTP with $10K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03092937", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237043}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "AGU JAN KANTSLER", "notice_type": "3Y", "direct_shares": 1130925.0, "indirect_shares": 1130925.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. N/A.", "pct": null, "notice_date": "2026-05-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03092937-6A1326611", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amendment", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-09-09", "source_url": "https://www.marketindex.com.au/asx/ctp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-11-20", "source_url": "https://www.marketindex.com.au/asx/ctp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-10-22", "source_url": "https://www.marketindex.com.au/asx/ctp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Updated ASX format", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-02-14", "source_url": "https://www.marketindex.com.au/asx/ctp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-22", "source_url": "https://www.marketindex.com.au/asx/ctp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-31", "source_url": "https://www.marketindex.com.au/asx/ctp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-16", "source_url": "https://www.marketindex.com.au/asx/ctp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-18", "source_url": "https://www.marketindex.com.au/asx/ctp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-18", "source_url": "https://www.marketindex.com.au/asx/ctp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-18", "source_url": "https://www.marketindex.com.au/asx/ctp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-18", "source_url": "https://www.marketindex.com.au/asx/ctp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-29", "source_url": "https://www.marketindex.com.au/asx/ctp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-29", "source_url": "https://www.marketindex.com.au/asx/ctp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-29", "source_url": "https://www.marketindex.com.au/asx/ctp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-30", "source_url": "https://www.marketindex.com.au/asx/ctp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-21", "source_url": "https://www.marketindex.com.au/asx/ctp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-21", "source_url": "https://www.marketindex.com.au/asx/ctp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-21", "source_url": "https://www.marketindex.com.au/asx/ctp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-21", "source_url": "https://www.marketindex.com.au/asx/ctp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-21", "source_url": "https://www.marketindex.com.au/asx/ctp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-03", "source_url": "https://www.marketindex.com.au/asx/ctp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-03", "source_url": "https://www.marketindex.com.au/asx/ctp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-03", "source_url": "https://www.marketindex.com.au/asx/ctp", "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": "2024-06-18", "source_url": "https://www.marketindex.com.au/asx/ctp", "needs_ocr": 0}], "directors": [{"name": "AGU JAN KANTSLER", "first_seen": "2026-05-22", "last_seen": "2026-05-22", "status": "current", "notices": 1}, {"name": "Updated ASX format", "first_seen": "2011-02-14", "last_seen": "2011-02-14", "status": "past", "notices": 1}, {"name": "Amended", "first_seen": "2014-10-22", "last_seen": "2014-11-20", "status": "past", "notices": 2}, {"name": "Amendment", "first_seen": "2015-09-09", "last_seen": "2015-09-09", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Agu Jan Kantsler", "who_key": "Agu Jan Kantsler", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 10204.88, "sold": 0, "net": 10204.88, "trades": 1, "top_score": 27.6, "lean": "buying", "history": [{"action": "BUY", "amount": 10204.88, "date": "2026-05-22", "score": 27.6, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03092937"}], "latest": {"action": "BUY", "amount": 10204.88, "date": "2026-05-22", "score": 27.6, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03092937"}}], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities Report & Appendix 5B", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155957-6A1352748"}, {"date": "2026-10-27", "form": "Progress Report", "title": "ECH: PALM VALLEY 14 PRODUCTION UPDATE", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154279_NPS-6A1351932"}, {"date": "2026-10-27", "form": "Progress Report", "title": "Palm Valley Well Programme - Update", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154223-6A1351904"}, {"date": "2026-10-18", "form": "Progress Report", "title": "ECH: PALM VALLEY 15 APPRAISAL WELL COMMENCES", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149898_NPS-6A1349874"}, {"date": "2026-10-18", "form": "Progress Report", "title": "Palm Valley 15 Spuds", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149798-6A1349848"}], "performance": {"ticker": "CTP", "has_prices": true, "summary": {"n": 1, "avg": -0.3006993006993006, "win_rate": 0.0, "best": -0.3006993006993006, "worst": -0.3006993006993006, "as_of": "2026-11-02"}, "buys": [{"who": "Agu Jan Kantsler", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10204.88, "date": "2026-05-22", "score": 27.6, "ref_price": 0.0715, "return": -0.3006993006993006}]}, "price_series": [{"date": "2006-03-07", "close": 0.67576632, "volume": 795708.0}, {"date": "2006-03-08", "close": 0.5962644, "volume": 342734.0}, {"date": "2006-03-09", "close": 0.63601536, "volume": 334705.0}, {"date": "2006-03-10", "close": 0.67576632, "volume": 225235.0}, {"date": "2006-03-13", "close": 0.6956418, "volume": 71395.0}, {"date": "2006-03-14", "close": 0.67576632, "volume": 22893.0}, {"date": "2006-03-15", "close": 0.67576632, "volume": 52150.0}, {"date": "2006-03-16", "close": 0.65589084, "volume": 38741.0}, {"date": "2006-03-17", "close": 0.67576632, "volume": 51846.0}, {"date": "2006-03-20", "close": 0.65589084, "volume": 12778.0}, {"date": "2006-03-21", "close": 0.63601536, "volume": 41167.0}, {"date": "2006-03-22", "close": 0.63601536, "volume": 119562.0}, {"date": "2006-03-23", "close": 0.61613988, "volume": 111738.0}, {"date": "2006-03-24", "close": 0.61613988, "volume": 98740.0}, {"date": "2006-03-27", "close": 0.65589084, "volume": 122347.0}, {"date": "2006-03-28", "close": 0.63601536, "volume": 49846.0}, {"date": "2006-03-29", "close": 0.61613988, "volume": 61963.0}, {"date": "2006-03-30", "close": 0.63601536, "volume": 44578.0}, {"date": "2006-03-31", "close": 0.65589084, "volume": 59639.0}, {"date": "2006-04-03", "close": 0.63601536, "volume": 46522.0}, {"date": "2006-04-04", "close": 0.63601536, "volume": 23848.0}, {"date": "2006-04-05", "close": 0.63601536, "volume": 65407.0}, {"date": "2006-04-06", "close": 0.61613988, "volume": 44118.0}, {"date": "2006-04-07", "close": 0.65589084, "volume": 34773.0}, {"date": "2006-04-11", "close": 0.61613988, "volume": 108465.0}, {"date": "2006-04-12", "close": 0.5962644, "volume": 40076.0}, {"date": "2006-04-13", "close": 0.61613988, "volume": 9290.0}, {"date": "2006-04-18", "close": 0.57638892, "volume": 223190.0}, {"date": "2006-04-19", "close": 0.57638892, "volume": 27031.0}, {"date": "2006-04-20", "close": 0.55651344, "volume": 31421.0}, {"date": "2006-04-21", "close": 0.57638892, "volume": 44930.0}, {"date": "2006-04-24", "close": 0.55651344, "volume": 36477.0}, {"date": "2006-04-26", "close": 0.5962644, "volume": 101884.0}, {"date": "2006-04-27", "close": 0.57638892, "volume": 16704.0}, {"date": "2006-04-28", "close": 0.57638892, "volume": 22641.0}, {"date": "2006-05-01", "close": 0.55651344, "volume": 49106.0}, {"date": "2006-05-02", "close": 0.53663796, "volume": 17610.0}, {"date": "2006-05-03", "close": 0.53663796, "volume": 35169.0}, {"date": "2006-05-04", "close": 0.53663796, "volume": 51068.0}, {"date": "2006-05-05", "close": 0.53663796, "volume": 38903.0}, {"date": "2006-05-08", "close": 0.51676248, "volume": 89054.0}, {"date": "2006-05-09", "close": 0.47701152, "volume": 76350.0}, {"date": "2006-05-10", "close": 0.496887, "volume": 26414.0}, {"date": "2006-05-11", "close": 0.53663796, "volume": 58553.0}, {"date": "2006-05-12", "close": 0.57638892, "volume": 53322.0}, {"date": "2006-05-15", "close": 0.57638892, "volume": 111947.0}, {"date": "2006-05-16", "close": 0.53663796, "volume": 37735.0}, {"date": "2006-05-17", "close": 0.53663796, "volume": 18452.0}, {"date": "2006-05-18", "close": 0.51676248, "volume": 303137.0}, {"date": "2006-05-19", "close": 0.51676248, "volume": 12578.0}, {"date": "2006-05-22", "close": 0.51676248, "volume": 5031.0}, {"date": "2006-05-23", "close": 0.47701152, "volume": 36012.0}, {"date": "2006-05-24", "close": 0.47701152, "volume": 115846.0}, {"date": "2006-05-25", "close": 0.47701152, "volume": 36477.0}, {"date": "2006-05-26", "close": 0.45713604, "volume": 70019.0}, {"date": "2006-05-29", "close": 0.55651344, "volume": 85407.0}, {"date": "2006-05-30", "close": 0.51676248, "volume": 3145.0}, {"date": "2006-05-31", "close": 0.43726056, "volume": 160214.0}, {"date": "2006-06-01", "close": 0.43726056, "volume": 90610.0}, {"date": "2006-06-02", "close": 0.45713604, "volume": 37735.0}, {"date": "2006-06-05", "close": 0.47701152, "volume": 125921.0}, {"date": "2006-06-06", "close": 0.45713604, "volume": 29899.0}, {"date": "2006-06-07", "close": 0.47701152, "volume": 75679.0}, {"date": "2006-06-08", "close": 0.45713604, "volume": 38993.0}, {"date": "2006-06-09", "close": 0.45713604, "volume": 19245.0}, {"date": "2006-06-13", "close": 0.45713604, "volume": 57860.0}, {"date": "2006-06-14", "close": 0.43726056, "volume": 44024.0}, {"date": "2006-06-15", "close": 0.45713604, "volume": 29358.0}, {"date": "2006-06-16", "close": 0.45713604, "volume": 20251.0}, {"date": "2006-06-19", "close": 0.47701152, "volume": 41580.0}, {"date": "2006-06-21", "close": 0.43726056, "volume": 50313.0}, {"date": "2006-06-22", "close": 0.43726056, "volume": 16528.0}, {"date": "2006-06-23", "close": 0.43726056, "volume": 20125.0}, {"date": "2006-06-26", "close": 0.41738508, "volume": 16566.0}, {"date": "2006-06-27", "close": 0.43726056, "volume": 16352.0}, {"date": "2006-06-28", "close": 0.43726056, "volume": 71696.0}, {"date": "2006-06-29", "close": 0.43726056, "volume": 124986.0}, {"date": "2006-06-30", "close": 0.43726056, "volume": 125154.0}, {"date": "2006-07-03", "close": 0.43726056, "volume": 76057.0}, {"date": "2006-07-04", "close": 0.43726056, "volume": 46917.0}, {"date": "2006-07-05", "close": 0.47701152, "volume": 9182.0}, {"date": "2006-07-06", "close": 0.47701152, "volume": 3773.0}, {"date": "2006-07-07", "close": 0.51676248, "volume": 86288.0}, {"date": "2006-07-10", "close": 0.45713604, "volume": 53797.0}, {"date": "2006-07-11", "close": 0.51676248, "volume": 12578.0}, {"date": "2006-07-12", "close": 0.496887, "volume": 12578.0}, {"date": "2006-07-13", "close": 0.496887, "volume": 30188.0}, {"date": "2006-07-14", "close": 0.496887, "volume": 28894.0}, {"date": "2006-07-17", "close": 0.51676248, "volume": 23809.0}, {"date": "2006-07-18", "close": 0.5962644, "volume": 5064.0}, {"date": "2006-07-19", "close": 0.55651344, "volume": 69432.0}, {"date": "2006-07-20", "close": 0.55651344, "volume": 50816.0}, {"date": "2006-07-21", "close": 0.57638892, "volume": 21006.0}, {"date": "2006-07-24", "close": 0.55651344, "volume": 18112.0}, {"date": "2006-07-25", "close": 0.53663796, "volume": 11069.0}, {"date": "2006-07-26", "close": 0.496887, "volume": 69685.0}, {"date": "2006-07-27", "close": 0.47701152, "volume": 57106.0}, {"date": "2006-07-28", "close": 0.496887, "volume": 32589.0}, {"date": "2006-07-31", "close": 0.47701152, "volume": 15673.0}, {"date": "2006-08-01", "close": 0.496887, "volume": 4025.0}, {"date": "2006-08-02", "close": 0.496887, "volume": 18867.0}, {"date": "2006-08-03", "close": 0.47701152, "volume": 10264.0}, {"date": "2006-08-04", "close": 0.496887, "volume": 14538.0}, {"date": "2006-08-07", "close": 0.496887, "volume": 15650.0}, {"date": "2006-08-08", "close": 0.51676248, "volume": 34587.0}, {"date": "2006-08-09", "close": 0.51676248, "volume": 15148.0}, {"date": "2006-08-10", "close": 0.496887, "volume": 25157.0}, {"date": "2006-08-11", "close": 0.45713604, "volume": 22465.0}, {"date": "2006-08-15", "close": 0.45713604, "volume": 33584.0}, {"date": "2006-08-16", "close": 0.496887, "volume": 2516.0}, {"date": "2006-08-17", "close": 0.45713604, "volume": 7547.0}, {"date": "2006-08-18", "close": 0.496887, "volume": 4025.0}, {"date": "2006-08-22", "close": 0.47701152, "volume": 2138.0}, {"date": "2006-08-24", "close": 0.43726056, "volume": 17610.0}, {"date": "2006-08-25", "close": 0.43726056, "volume": 24981.0}, {"date": "2006-08-28", "close": 0.43726056, "volume": 25157.0}, {"date": "2006-08-29", "close": 0.43726056, "volume": 61580.0}, {"date": "2006-08-30", "close": 0.43726056, "volume": 35827.0}, {"date": "2006-08-31", "close": 0.41738508, "volume": 14486.0}, {"date": "2006-09-05", "close": 0.43726056, "volume": 7547.0}, {"date": "2006-09-07", "close": 0.45713604, "volume": 21383.0}, {"date": "2006-09-11", "close": 0.43726056, "volume": 13836.0}, {"date": "2006-09-12", "close": 0.41738508, "volume": 34188.0}, {"date": "2006-09-14", "close": 0.3975096, "volume": 47798.0}, {"date": "2006-09-15", "close": 0.3975096, "volume": 6289.0}, {"date": "2006-09-18", "close": 0.3975096, "volume": 4966.0}, {"date": "2006-09-19", "close": 0.393534504, "volume": 61060.0}, {"date": "2006-09-20", "close": 0.3975096, "volume": 7547.0}, {"date": "2006-09-21", "close": 0.385584312, "volume": 10131.0}, {"date": "2006-09-25", "close": 0.41738508, "volume": 20447.0}, {"date": "2006-09-26", "close": 0.3975096, "volume": 52507.0}, {"date": "2006-09-27", "close": 0.3975096, "volume": 12197.0}, {"date": "2006-09-28", "close": 0.3975096, "volume": 37735.0}, {"date": "2006-09-29", "close": 0.381609216, "volume": 50037.0}, {"date": "2006-10-02", "close": 0.3975096, "volume": 2516.0}, {"date": "2006-10-03", "close": 0.3975096, "volume": 2516.0}, {"date": "2006-10-04", "close": 0.393534504, "volume": 5836.0}, {"date": "2006-10-05", "close": 0.385584312, "volume": 25911.0}, {"date": "2006-10-06", "close": 0.393534504, "volume": 2553.0}, {"date": "2006-10-09", "close": 0.381609216, "volume": 25157.0}, {"date": "2006-10-10", "close": 0.385584312, "volume": 2516.0}, {"date": "2006-10-11", "close": 0.393534504, "volume": 8717.0}, {"date": "2006-10-12", "close": 0.385584312, "volume": 14179.0}, {"date": "2006-10-13", "close": 0.393534504, "volume": 7547.0}, {"date": "2006-10-16", "close": 0.41738508, "volume": 176888.0}, {"date": "2006-10-17", "close": 0.45713604, "volume": 24748.0}, {"date": "2006-10-18", "close": 0.53663796, "volume": 96285.0}, {"date": "2006-10-19", "close": 0.43726056, "volume": 59266.0}, {"date": "2006-10-20", "close": 0.43726056, "volume": 8050.0}, {"date": "2006-10-23", "close": 0.496887, "volume": 37735.0}, {"date": "2006-10-24", "close": 0.47701152, "volume": 18264.0}, {"date": "2006-10-25", "close": 0.47701152, "volume": 2516.0}, {"date": "2006-10-26", "close": 0.496887, "volume": 13585.0}, {"date": "2006-10-27", "close": 0.51676248, "volume": 162512.0}, {"date": "2006-10-31", "close": 0.496887, "volume": 5786.0}, {"date": "2006-11-01", "close": 0.47701152, "volume": 1258.0}, {"date": "2006-11-06", "close": 0.496887, "volume": 63395.0}, {"date": "2006-11-07", "close": 0.53663796, "volume": 28024.0}, {"date": "2006-11-08", "close": 0.51676248, "volume": 34381.0}, {"date": "2006-11-09", "close": 0.51676248, "volume": 11572.0}, {"date": "2006-11-10", "close": 0.51676248, "volume": 2851.0}, {"date": "2006-11-13", "close": 0.57638892, "volume": 149485.0}, {"date": "2006-11-14", "close": 0.63601536, "volume": 54665.0}, {"date": "2006-11-15", "close": 0.63601536, "volume": 191599.0}, {"date": "2006-11-16", "close": 0.63601536, "volume": 109070.0}, {"date": "2006-11-17", "close": 0.6956418, "volume": 270667.0}, {"date": "2006-11-20", "close": 0.73539276, "volume": 158552.0}, {"date": "2006-11-21", "close": 0.67576632, "volume": 126433.0}, {"date": "2006-11-22", "close": 0.6956418, "volume": 47219.0}, {"date": "2006-11-23", "close": 0.71551728, "volume": 62866.0}, {"date": "2006-11-24", "close": 0.67576632, "volume": 90564.0}, {"date": "2006-11-27", "close": 0.71551728, "volume": 75042.0}, {"date": "2006-11-28", "close": 0.6956418, "volume": 20000.0}, {"date": "2006-11-29", "close": 0.67576632, "volume": 33584.0}, {"date": "2006-11-30", "close": 0.71551728, "volume": 59873.0}, {"date": "2006-12-01", "close": 0.71551728, "volume": 36264.0}, {"date": "2006-12-04", "close": 0.6956418, "volume": 28804.0}, {"date": "2006-12-05", "close": 0.63601536, "volume": 45190.0}, {"date": "2006-12-06", "close": 0.67576632, "volume": 35370.0}, {"date": "2006-12-07", "close": 0.67576632, "volume": 20377.0}, {"date": "2006-12-08", "close": 0.65589084, "volume": 46355.0}, {"date": "2006-12-11", "close": 0.63601536, "volume": 30817.0}, {"date": "2006-12-12", "close": 0.65589084, "volume": 50313.0}, {"date": "2006-12-13", "close": 0.67576632, "volume": 33961.0}, {"date": "2006-12-14", "close": 0.65589084, "volume": 31999.0}, {"date": "2006-12-15", "close": 0.63601536, "volume": 51424.0}, {"date": "2006-12-18", "close": 0.67576632, "volume": 47546.0}, {"date": "2006-12-19", "close": 0.65589084, "volume": 5031.0}, {"date": "2006-12-20", "close": 0.63601536, "volume": 17521.0}, {"date": "2006-12-21", "close": 0.6956418, "volume": 106058.0}, {"date": "2006-12-22", "close": 0.73539276, "volume": 47927.0}, {"date": "2006-12-27", "close": 0.7950192, "volume": 48507.0}, {"date": "2006-12-28", "close": 0.75526824, "volume": 91993.0}, {"date": "2006-12-29", "close": 0.7950192, "volume": 22542.0}, {"date": "2007-01-02", "close": 0.77514372, "volume": 28686.0}, {"date": "2007-01-03", "close": 0.75526824, "volume": 60049.0}, {"date": "2007-01-04", "close": 0.73539276, "volume": 13485.0}, {"date": "2007-01-05", "close": 0.73539276, "volume": 36603.0}, {"date": "2007-01-08", "close": 0.73539276, "volume": 26441.0}, {"date": "2007-01-09", "close": 0.73539276, "volume": 66748.0}, {"date": "2007-01-10", "close": 0.73539276, "volume": 40251.0}, {"date": "2007-01-11", "close": 0.75526824, "volume": 13836.0}, {"date": "2007-01-12", "close": 0.77514372, "volume": 86891.0}, {"date": "2007-01-15", "close": 0.7950192, "volume": 8805.0}, {"date": "2007-01-16", "close": 0.85464564, "volume": 118470.0}, {"date": "2007-01-17", "close": 0.95402304, "volume": 70813.0}, {"date": "2007-01-18", "close": 0.95402304, "volume": 114211.0}, {"date": "2007-01-19", "close": 0.993774, "volume": 126958.0}, {"date": "2007-01-22", "close": 0.97389852, "volume": 58306.0}, {"date": "2007-01-23", "close": 0.87452112, "volume": 106488.0}, {"date": "2007-01-24", "close": 0.7950192, "volume": 119871.0}, {"date": "2007-01-25", "close": 0.85464564, "volume": 36691.0}, {"date": "2007-01-29", "close": 0.81489468, "volume": 30221.0}, {"date": "2007-01-30", "close": 0.81489468, "volume": 7333.0}, {"date": "2007-01-31", "close": 0.81489468, "volume": 9644.0}, {"date": "2007-02-01", "close": 0.83477016, "volume": 11320.0}, {"date": "2007-02-02", "close": 0.91427208, "volume": 38108.0}, {"date": "2007-02-05", "close": 0.87452112, "volume": 49062.0}, {"date": "2007-02-06", "close": 0.87452112, "volume": 2516.0}, {"date": "2007-02-07", "close": 0.8943966, "volume": 12578.0}, {"date": "2007-02-08", "close": 0.87452112, "volume": 7547.0}, {"date": "2007-02-09", "close": 0.87452112, "volume": 31883.0}, {"date": "2007-02-12", "close": 0.85464564, "volume": 59118.0}, {"date": "2007-02-13", "close": 0.81489468, "volume": 22641.0}, {"date": "2007-02-14", "close": 0.87452112, "volume": 25660.0}, {"date": "2007-02-15", "close": 0.87452112, "volume": 46540.0}, {"date": "2007-02-16", "close": 0.83477016, "volume": 1258.0}, {"date": "2007-02-19", "close": 0.83477016, "volume": 50238.0}, {"date": "2007-02-20", "close": 0.85464564, "volume": 40972.0}, {"date": "2007-02-21", "close": 0.7950192, "volume": 32704.0}, {"date": "2007-02-22", "close": 0.83477016, "volume": 20125.0}, {"date": "2007-02-23", "close": 0.7950192, "volume": 3572.0}, {"date": "2007-02-26", "close": 0.77514372, "volume": 10063.0}, {"date": "2007-02-27", "close": 0.75526824, "volume": 6952.0}, {"date": "2007-02-28", "close": 0.71551728, "volume": 149682.0}, {"date": "2007-03-01", "close": 0.63601536, "volume": 113960.0}, {"date": "2007-03-02", "close": 0.67576632, "volume": 21132.0}, {"date": "2007-03-05", "close": 0.63601536, "volume": 43496.0}, {"date": "2007-03-06", "close": 0.67576632, "volume": 90564.0}, {"date": "2007-03-07", "close": 0.61613988, "volume": 107620.0}, {"date": "2007-03-08", "close": 0.63601536, "volume": 54087.0}, {"date": "2007-03-09", "close": 0.63601536, "volume": 55345.0}, {"date": "2007-03-12", "close": 0.73539276, "volume": 12578.0}, {"date": "2007-03-13", "close": 0.71551728, "volume": 113205.0}, {"date": "2007-03-14", "close": 0.73539276, "volume": 93056.0}, {"date": "2007-03-15", "close": 0.67576632, "volume": 84530.0}, {"date": "2007-03-16", "close": 0.63601536, "volume": 116324.0}, {"date": "2007-03-19", "close": 0.63601536, "volume": 29194.0}, {"date": "2007-03-20", "close": 0.67576632, "volume": 67834.0}, {"date": "2007-03-21", "close": 0.6956418, "volume": 26666.0}, {"date": "2007-03-22", "close": 0.63601536, "volume": 7170.0}, {"date": "2007-03-23", "close": 0.65589084, "volume": 2516.0}, {"date": "2007-03-26", "close": 0.67576632, "volume": 42352.0}, {"date": "2007-03-27", "close": 0.67576632, "volume": 7295.0}, {"date": "2007-03-28", "close": 0.63601536, "volume": 15094.0}, {"date": "2007-03-29", "close": 0.63601536, "volume": 6289.0}, {"date": "2007-03-30", "close": 0.63601536, "volume": 32263.0}, {"date": "2007-04-02", "close": 0.61613988, "volume": 60376.0}, {"date": "2007-04-03", "close": 0.65589084, "volume": 1175.0}, {"date": "2007-04-05", "close": 0.65589084, "volume": 27672.0}, {"date": "2007-04-11", "close": 0.65589084, "volume": 12704.0}, {"date": "2007-04-12", "close": 0.61613988, "volume": 27672.0}, {"date": "2007-04-13", "close": 0.61613988, "volume": 2516.0}, {"date": "2007-04-16", "close": 0.65589084, "volume": 97126.0}, {"date": "2007-04-17", "close": 0.63601536, "volume": 135343.0}, {"date": "2007-04-18", "close": 0.61613988, "volume": 73873.0}, {"date": "2007-04-19", "close": 0.67576632, "volume": 87189.0}, {"date": "2007-04-20", "close": 0.65589084, "volume": 4654.0}, {"date": "2007-04-23", "close": 0.65589084, "volume": 169468.0}, {"date": "2007-04-24", "close": 0.65589084, "volume": 33282.0}, {"date": "2007-04-26", "close": 0.63601536, "volume": 42678.0}, {"date": "2007-04-27", "close": 0.63601536, "volume": 7144.0}, {"date": "2007-04-30", "close": 0.63601536, "volume": 5459.0}, {"date": "2007-05-01", "close": 0.61613988, "volume": 38523.0}, {"date": "2007-05-02", "close": 0.5962644, "volume": 74652.0}, {"date": "2007-05-03", "close": 0.63601536, "volume": 11949.0}, {"date": "2007-05-04", "close": 0.63601536, "volume": 17610.0}, {"date": "2007-05-08", "close": 0.67576632, "volume": 81445.0}, {"date": "2007-05-09", "close": 0.5962644, "volume": 7547.0}, {"date": "2007-05-11", "close": 0.63601536, "volume": 32326.0}, {"date": "2007-05-14", "close": 0.61613988, "volume": 43018.0}, {"date": "2007-05-15", "close": 0.5962644, "volume": 21031.0}, {"date": "2007-05-16", "close": 0.5962644, "volume": 116073.0}, {"date": "2007-05-17", "close": 0.5962644, "volume": 4277.0}, {"date": "2007-05-18", "close": 0.5962644, "volume": 25157.0}, {"date": "2007-05-21", "close": 0.57638892, "volume": 16161.0}, {"date": "2007-05-22", "close": 0.57638892, "volume": 26414.0}, {"date": "2007-05-23", "close": 0.496887, "volume": 41486.0}, {"date": "2007-05-24", "close": 0.57638892, "volume": 25157.0}, {"date": "2007-05-25", "close": 0.5962644, "volume": 35471.0}, {"date": "2007-05-28", "close": 0.57638892, "volume": 8337.0}, {"date": "2007-05-29", "close": 0.55651344, "volume": 14865.0}, {"date": "2007-05-30", "close": 0.57638892, "volume": 13283.0}, {"date": "2007-05-31", "close": 0.57638892, "volume": 21524.0}, {"date": "2007-06-01", "close": 0.55651344, "volume": 156563.0}, {"date": "2007-06-04", "close": 0.57638892, "volume": 334764.0}, {"date": "2007-06-05", "close": 0.5962644, "volume": 187278.0}, {"date": "2007-06-06", "close": 0.6956418, "volume": 165045.0}, {"date": "2007-06-07", "close": 0.63601536, "volume": 89746.0}, {"date": "2007-06-08", "close": 0.75526824, "volume": 240766.0}, {"date": "2007-06-12", "close": 0.67576632, "volume": 326315.0}, {"date": "2007-06-13", "close": 0.67576632, "volume": 70134.0}, {"date": "2007-06-14", "close": 0.71551728, "volume": 96188.0}, {"date": "2007-06-15", "close": 0.7950192, "volume": 230121.0}, {"date": "2007-06-18", "close": 0.7950192, "volume": 71518.0}, {"date": "2007-06-19", "close": 0.77514372, "volume": 121006.0}, {"date": "2007-06-20", "close": 0.75526824, "volume": 125608.0}, {"date": "2007-06-21", "close": 0.77514372, "volume": 354701.0}, {"date": "2007-06-22", "close": 0.81489468, "volume": 414383.0}, {"date": "2007-06-25", "close": 0.81489468, "volume": 774159.0}, {"date": "2007-06-26", "close": 0.7950192, "volume": 266283.0}, {"date": "2007-06-27", "close": 0.7950192, "volume": 150951.0}, {"date": "2007-06-28", "close": 0.81489468, "volume": 105477.0}, {"date": "2007-06-29", "close": 0.85464564, "volume": 352809.0}, {"date": "2007-07-02", "close": 0.87452112, "volume": 283281.0}, {"date": "2007-07-03", "close": 0.87452112, "volume": 261873.0}, {"date": "2007-07-04", "close": 0.87452112, "volume": 70652.0}, {"date": "2007-07-05", "close": 0.993774, "volume": 560140.0}, {"date": "2007-07-06", "close": 0.993774, "volume": 408902.0}, {"date": "2007-07-09", "close": 1.05340044, "volume": 289087.0}, {"date": "2007-07-10", "close": 1.01364948, "volume": 176176.0}, {"date": "2007-07-11", "close": 1.01364948, "volume": 66489.0}, {"date": "2007-07-12", "close": 1.03352496, "volume": 454550.0}, {"date": "2007-07-13", "close": 1.03352496, "volume": 169972.0}, {"date": "2007-07-16", "close": 0.8943966, "volume": 195544.0}, {"date": "2007-07-17", "close": 0.87452112, "volume": 97650.0}, {"date": "2007-07-18", "close": 0.81489468, "volume": 109272.0}, {"date": "2007-07-19", "close": 0.8943966, "volume": 87170.0}, {"date": "2007-07-20", "close": 0.83477016, "volume": 85103.0}, {"date": "2007-07-23", "close": 0.7950192, "volume": 95243.0}, {"date": "2007-07-24", "close": 0.83477016, "volume": 191856.0}, {"date": "2007-07-25", "close": 0.7950192, "volume": 149991.0}, {"date": "2007-07-26", "close": 0.81489468, "volume": 201008.0}, {"date": "2007-07-27", "close": 0.77514372, "volume": 93837.0}, {"date": "2007-07-30", "close": 0.77514372, "volume": 71696.0}, {"date": "2007-07-31", "close": 0.83477016, "volume": 193831.0}, {"date": "2007-08-01", "close": 0.8943966, "volume": 515320.0}, {"date": "2007-08-02", "close": 0.8943966, "volume": 443156.0}, {"date": "2007-08-03", "close": 0.93414756, "volume": 537974.0}, {"date": "2007-08-06", "close": 0.87452112, "volume": 385391.0}, {"date": "2007-08-07", "close": 0.91427208, "volume": 172871.0}, {"date": "2007-08-08", "close": 0.91427208, "volume": 238600.0}, {"date": "2007-08-09", "close": 0.93414756, "volume": 335889.0}, {"date": "2007-08-10", "close": 0.95402304, "volume": 321517.0}, {"date": "2007-08-13", "close": 0.93414756, "volume": 256742.0}, {"date": "2007-08-14", "close": 0.91427208, "volume": 327169.0}, {"date": "2007-08-15", "close": 0.81489468, "volume": 370798.0}, {"date": "2007-08-16", "close": 0.83477016, "volume": 248117.0}, {"date": "2007-08-17", "close": 0.85464564, "volume": 171618.0}, {"date": "2007-08-20", "close": 0.91427208, "volume": 147624.0}, {"date": "2007-08-21", "close": 0.85464564, "volume": 151928.0}, {"date": "2007-08-22", "close": 0.83477016, "volume": 99180.0}, {"date": "2007-08-23", "close": 0.83477016, "volume": 36477.0}, {"date": "2007-08-24", "close": 0.83477016, "volume": 51571.0}, {"date": "2007-08-27", "close": 0.83477016, "volume": 79004.0}, {"date": "2007-08-28", "close": 0.83477016, "volume": 41814.0}, {"date": "2007-08-29", "close": 0.7950192, "volume": 119555.0}, {"date": "2007-08-30", "close": 0.77514372, "volume": 64577.0}, {"date": "2007-08-31", "close": 0.7950192, "volume": 51068.0}, {"date": "2007-09-03", "close": 0.77514372, "volume": 123175.0}, {"date": "2007-09-04", "close": 0.7950192, "volume": 34590.0}, {"date": "2007-09-05", "close": 0.77514372, "volume": 67294.0}, {"date": "2007-09-06", "close": 0.7950192, "volume": 44024.0}, {"date": "2007-09-07", "close": 0.75526824, "volume": 281044.0}, {"date": "2007-09-10", "close": 0.75526824, "volume": 19878.0}, {"date": "2007-09-11", "close": 0.77514372, "volume": 40251.0}, {"date": "2007-09-12", "close": 0.7950192, "volume": 100538.0}, {"date": "2007-09-13", "close": 0.7950192, "volume": 98287.0}, {"date": "2007-09-14", "close": 0.7950192, "volume": 89102.0}, {"date": "2007-09-17", "close": 0.7950192, "volume": 83461.0}, {"date": "2007-09-18", "close": 0.7950192, "volume": 43773.0}, {"date": "2007-09-19", "close": 0.7950192, "volume": 207445.0}, {"date": "2007-09-20", "close": 0.77514372, "volume": 96900.0}, {"date": "2007-09-21", "close": 0.83477016, "volume": 100972.0}, {"date": "2007-09-24", "close": 0.85464564, "volume": 38267.0}, {"date": "2007-09-25", "close": 0.83477016, "volume": 142879.0}, {"date": "2007-09-26", "close": 0.83477016, "volume": 66665.0}, {"date": "2007-09-27", "close": 0.7950192, "volume": 25157.0}, {"date": "2007-09-28", "close": 0.7950192, "volume": 28930.0}, {"date": "2007-10-01", "close": 0.83477016, "volume": 53584.0}, {"date": "2007-10-02", "close": 0.87452112, "volume": 225806.0}, {"date": "2007-10-03", "close": 0.87452112, "volume": 37383.0}, {"date": "2007-10-04", "close": 0.83477016, "volume": 21929.0}, {"date": "2007-10-05", "close": 0.87452112, "volume": 40175.0}, {"date": "2007-10-08", "close": 0.93414756, "volume": 255054.0}, {"date": "2007-10-09", "close": 0.95402304, "volume": 189928.0}, {"date": "2007-10-10", "close": 0.87452112, "volume": 66032.0}, {"date": "2007-10-11", "close": 0.8943966, "volume": 87797.0}, {"date": "2007-10-12", "close": 0.993774, "volume": 141883.0}, {"date": "2007-10-15", "close": 0.993774, "volume": 265221.0}, {"date": "2007-10-16", "close": 0.993774, "volume": 598803.0}, {"date": "2007-10-17", "close": 0.993774, "volume": 171550.0}, {"date": "2007-10-18", "close": 1.03352496, "volume": 100627.0}, {"date": "2007-10-19", "close": 1.01364948, "volume": 37285.0}, {"date": "2007-10-22", "close": 0.993774, "volume": 207224.0}, {"date": "2007-10-23", "close": 0.993774, "volume": 152444.0}, {"date": "2007-10-24", "close": 0.97389852, "volume": 53826.0}, {"date": "2007-10-25", "close": 0.993774, "volume": 163770.0}, {"date": "2007-10-26", "close": 0.97389852, "volume": 38389.0}, {"date": "2007-10-29", "close": 0.993774, "volume": 444933.0}, {"date": "2007-10-30", "close": 0.95402304, "volume": 384215.0}, {"date": "2007-10-31", "close": 0.8943966, "volume": 202786.0}, {"date": "2007-11-01", "close": 0.87452112, "volume": 215859.0}, {"date": "2007-11-02", "close": 0.83477016, "volume": 702115.0}, {"date": "2007-11-05", "close": 0.77514372, "volume": 760414.0}, {"date": "2007-11-06", "close": 0.77514372, "volume": 238457.0}, {"date": "2007-11-07", "close": 0.81489468, "volume": 399082.0}, {"date": "2007-11-08", "close": 0.81489468, "volume": 275158.0}, {"date": "2007-11-09", "close": 0.83477016, "volume": 35492.0}, {"date": "2007-11-12", "close": 0.7950192, "volume": 180796.0}, {"date": "2007-11-13", "close": 0.81489468, "volume": 129406.0}, {"date": "2007-11-14", "close": 0.87452112, "volume": 80678.0}, {"date": "2007-11-15", "close": 0.87452112, "volume": 98843.0}, {"date": "2007-11-16", "close": 0.87452112, "volume": 88564.0}, {"date": "2007-11-19", "close": 0.87452112, "volume": 147792.0}, {"date": "2007-11-20", "close": 0.83477016, "volume": 173521.0}, {"date": "2007-11-21", "close": 0.75526824, "volume": 520239.0}, {"date": "2007-11-22", "close": 0.75526824, "volume": 107790.0}, {"date": "2007-11-23", "close": 0.77514372, "volume": 42012.0}, {"date": "2007-11-26", "close": 0.77514372, "volume": 79277.0}, {"date": "2007-11-27", "close": 0.77514372, "volume": 73549.0}, {"date": "2007-11-28", "close": 0.77514372, "volume": 26060.0}, {"date": "2007-11-29", "close": 0.77514372, "volume": 67174.0}, {"date": "2007-11-30", "close": 0.77514372, "volume": 76043.0}, {"date": "2007-12-03", "close": 0.77514372, "volume": 96643.0}, {"date": "2007-12-04", "close": 0.75526824, "volume": 102035.0}, {"date": "2007-12-05", "close": 0.73539276, "volume": 137662.0}, {"date": "2007-12-06", "close": 0.77514372, "volume": 19927.0}, {"date": "2007-12-07", "close": 0.75526824, "volume": 89941.0}, {"date": "2007-12-10", "close": 0.81489468, "volume": 251566.0}, {"date": "2007-12-11", "close": 0.77514372, "volume": 60638.0}, {"date": "2007-12-12", "close": 0.75526824, "volume": 131833.0}, {"date": "2007-12-13", "close": 0.77514372, "volume": 56703.0}, {"date": "2007-12-14", "close": 0.77514372, "volume": 42112.0}, {"date": "2007-12-17", "close": 0.73539276, "volume": 156072.0}, {"date": "2007-12-18", "close": 0.6956418, "volume": 203009.0}, {"date": "2007-12-19", "close": 0.71551728, "volume": 97803.0}, {"date": "2007-12-20", "close": 0.65589084, "volume": 223385.0}, {"date": "2007-12-21", "close": 0.6956418, "volume": 37316.0}, {"date": "2007-12-24", "close": 0.75526824, "volume": 98270.0}, {"date": "2007-12-27", "close": 0.75526824, "volume": 50046.0}, {"date": "2007-12-28", "close": 0.73539276, "volume": 10981.0}, {"date": "2007-12-31", "close": 0.73539276, "volume": 12578.0}, {"date": "2008-01-02", "close": 0.73539276, "volume": 16352.0}, {"date": "2008-01-03", "close": 0.71551728, "volume": 17778.0}, {"date": "2008-01-04", "close": 0.75526824, "volume": 39232.0}, {"date": "2008-01-07", "close": 0.6956418, "volume": 68149.0}, {"date": "2008-01-08", "close": 0.75526824, "volume": 61148.0}, {"date": "2008-01-09", "close": 0.71551728, "volume": 25786.0}, {"date": "2008-01-10", "close": 0.75526824, "volume": 44766.0}, {"date": "2008-01-11", "close": 0.75526824, "volume": 35099.0}, {"date": "2008-01-14", "close": 0.73539276, "volume": 93960.0}, {"date": "2008-01-15", "close": 0.73539276, "volume": 84704.0}, {"date": "2008-01-16", "close": 0.71551728, "volume": 48854.0}, {"date": "2008-01-17", "close": 0.71551728, "volume": 38042.0}, {"date": "2008-01-18", "close": 0.73539276, "volume": 88872.0}, {"date": "2008-01-21", "close": 0.71551728, "volume": 18364.0}, {"date": "2008-01-22", "close": 0.5962644, "volume": 127995.0}, {"date": "2008-01-23", "close": 0.67576632, "volume": 87516.0}, {"date": "2008-01-24", "close": 0.65589084, "volume": 30289.0}, {"date": "2008-01-25", "close": 0.65589084, "volume": 61131.0}, {"date": "2008-01-29", "close": 0.65589084, "volume": 27217.0}, {"date": "2008-01-30", "close": 0.6956418, "volume": 56879.0}, {"date": "2008-01-31", "close": 0.63601536, "volume": 57399.0}, {"date": "2008-02-01", "close": 0.65589084, "volume": 31324.0}, {"date": "2008-02-04", "close": 0.65589084, "volume": 63638.0}, {"date": "2008-02-05", "close": 0.65589084, "volume": 46410.0}, {"date": "2008-02-06", "close": 0.63601536, "volume": 95767.0}, {"date": "2008-02-08", "close": 0.63601536, "volume": 210091.0}, {"date": "2008-02-11", "close": 0.61613988, "volume": 39805.0}, {"date": "2008-02-12", "close": 0.63601536, "volume": 28502.0}, {"date": "2008-02-13", "close": 0.61613988, "volume": 27635.0}, {"date": "2008-02-14", "close": 0.61613988, "volume": 55209.0}, {"date": "2008-02-18", "close": 0.63601536, "volume": 178479.0}, {"date": "2008-02-19", "close": 0.61613988, "volume": 59244.0}, {"date": "2008-02-20", "close": 0.63601536, "volume": 14666.0}, {"date": "2008-02-21", "close": 0.67576632, "volume": 50102.0}, {"date": "2008-02-22", "close": 0.65589084, "volume": 29333.0}, {"date": "2008-02-25", "close": 0.6956418, "volume": 36262.0}, {"date": "2008-02-26", "close": 0.71551728, "volume": 83017.0}, {"date": "2008-02-27", "close": 0.75526824, "volume": 49455.0}, {"date": "2008-02-28", "close": 0.73539276, "volume": 39873.0}, {"date": "2008-02-29", "close": 0.71551728, "volume": 119455.0}, {"date": "2008-03-03", "close": 0.67576632, "volume": 13650.0}, {"date": "2008-03-04", "close": 0.63601536, "volume": 91555.0}, {"date": "2008-03-05", "close": 0.67576632, "volume": 8820.0}, {"date": "2008-03-06", "close": 0.6956418, "volume": 57680.0}, {"date": "2008-03-07", "close": 0.6956418, "volume": 25157.0}, {"date": "2008-03-10", "close": 0.63601536, "volume": 70571.0}, {"date": "2008-03-11", "close": 0.65589084, "volume": 24653.0}, {"date": "2008-03-12", "close": 0.65589084, "volume": 9679.0}, {"date": "2008-03-13", "close": 0.67576632, "volume": 11067.0}, {"date": "2008-03-14", "close": 0.63601536, "volume": 181602.0}, {"date": "2008-03-17", "close": 0.63601536, "volume": 138306.0}, {"date": "2008-03-18", "close": 0.63601536, "volume": 42201.0}, {"date": "2008-03-19", "close": 0.63601536, "volume": 103482.0}, {"date": "2008-03-20", "close": 0.57638892, "volume": 180987.0}, {"date": "2008-03-25", "close": 0.57638892, "volume": 257833.0}, {"date": "2008-03-26", "close": 0.55651344, "volume": 225300.0}, {"date": "2008-03-27", "close": 0.55651344, "volume": 250457.0}, {"date": "2008-03-28", "close": 0.55651344, "volume": 328003.0}, {"date": "2008-03-31", "close": 0.55651344, "volume": 174562.0}, {"date": "2008-04-01", "close": 0.55651344, "volume": 212084.0}, {"date": "2008-04-02", "close": 0.53663796, "volume": 266185.0}, {"date": "2008-04-03", "close": 0.57638892, "volume": 83517.0}, {"date": "2008-04-04", "close": 0.63601536, "volume": 1929475.0}, {"date": "2008-04-07", "close": 0.67576632, "volume": 1076373.0}, {"date": "2008-04-08", "close": 0.67576632, "volume": 435662.0}, {"date": "2008-04-09", "close": 0.67576632, "volume": 548239.0}, {"date": "2008-04-10", "close": 0.73539276, "volume": 308604.0}, {"date": "2008-04-11", "close": 0.87452112, "volume": 1016873.0}, {"date": "2008-04-14", "close": 0.83477016, "volume": 623147.0}, {"date": "2008-04-15", "close": 0.77514372, "volume": 503442.0}, {"date": "2008-04-16", "close": 0.75526824, "volume": 240663.0}, {"date": "2008-04-17", "close": 0.7950192, "volume": 159571.0}, {"date": "2008-04-18", "close": 0.75526824, "volume": 256371.0}, {"date": "2008-04-21", "close": 0.71551728, "volume": 222527.0}, {"date": "2008-04-22", "close": 0.71551728, "volume": 208112.0}, {"date": "2008-04-23", "close": 0.6956418, "volume": 532621.0}, {"date": "2008-04-24", "close": 0.6956418, "volume": 70539.0}, {"date": "2008-04-28", "close": 0.75526824, "volume": 210778.0}, {"date": "2008-04-29", "close": 0.67576632, "volume": 329209.0}, {"date": "2008-04-30", "close": 0.6956418, "volume": 100249.0}, {"date": "2008-05-01", "close": 0.67576632, "volume": 182939.0}, {"date": "2008-05-02", "close": 0.65589084, "volume": 206252.0}, {"date": "2008-05-05", "close": 0.65589084, "volume": 569974.0}, {"date": "2008-05-06", "close": 0.6956418, "volume": 229452.0}, {"date": "2008-05-07", "close": 0.71551728, "volume": 246030.0}, {"date": "2008-05-08", "close": 0.67576632, "volume": 221150.0}, {"date": "2008-05-09", "close": 0.65589084, "volume": 271595.0}, {"date": "2008-05-12", "close": 0.71260175, "volume": 208411.0}, {"date": "2008-05-13", "close": 0.71260175, "volume": 191269.0}, {"date": "2008-05-14", "close": 0.71260175, "volume": 611700.0}, {"date": "2008-05-15", "close": 0.75332185, "volume": 864420.0}, {"date": "2008-05-16", "close": 0.79404195, "volume": 406927.0}, {"date": "2008-05-19", "close": 0.7736819, "volume": 736757.0}, {"date": "2008-05-20", "close": 0.7329618, "volume": 501086.0}, {"date": "2008-05-21", "close": 0.7329618, "volume": 172165.0}, {"date": "2008-05-22", "close": 0.7736819, "volume": 110296.0}, {"date": "2008-05-23", "close": 0.99764245, "volume": 4116253.0}, {"date": "2008-05-26", "close": 0.91620225, "volume": 6584632.0}, {"date": "2008-05-27", "close": 0.814402, "volume": 1399826.0}, {"date": "2008-05-28", "close": 0.87548215, "volume": 714435.0}, {"date": "2008-05-29", "close": 0.8551221, "volume": 923050.0}, {"date": "2008-05-30", "close": 0.8958422, "volume": 1115187.0}, {"date": "2008-06-02", "close": 0.9772824, "volume": 1046040.0}, {"date": "2008-06-03", "close": 0.91620225, "volume": 1295975.0}, {"date": "2008-06-04", "close": 0.9365623, "volume": 497945.0}, {"date": "2008-06-05", "close": 0.91620225, "volume": 319322.0}, {"date": "2008-06-06", "close": 1.0587226, "volume": 1625130.0}, {"date": "2008-06-10", "close": 1.11980275, "volume": 1978816.0}, {"date": "2008-06-11", "close": 1.07908265, "volume": 602642.0}, {"date": "2008-06-12", "close": 0.9772824, "volume": 1177965.0}, {"date": "2008-06-13", "close": 0.9365623, "volume": 786033.0}, {"date": "2008-06-16", "close": 0.9365623, "volume": 821982.0}, {"date": "2008-06-17", "close": 0.95692235, "volume": 184553.0}, {"date": "2008-06-18", "close": 0.9365623, "volume": 420124.0}, {"date": "2008-06-19", "close": 1.0180025, "volume": 661038.0}, {"date": "2008-06-20", "close": 1.07908265, "volume": 840782.0}, {"date": "2008-06-23", "close": 1.07908265, "volume": 586949.0}, {"date": "2008-06-24", "close": 1.1401628, "volume": 805447.0}, {"date": "2008-06-25", "close": 1.1401628, "volume": 823935.0}, {"date": "2008-06-26", "close": 1.11980275, "volume": 395310.0}, {"date": "2008-06-27", "close": 1.0994427, "volume": 551419.0}, {"date": "2008-06-30", "close": 1.07908265, "volume": 233558.0}, {"date": "2008-07-01", "close": 1.0994427, "volume": 373018.0}, {"date": "2008-07-02", "close": 1.03836255, "volume": 583700.0}, {"date": "2008-07-03", "close": 1.0587226, "volume": 346366.0}, {"date": "2008-07-04", "close": 1.0994427, "volume": 502550.0}, {"date": "2008-07-07", "close": 1.07908265, "volume": 310175.0}, {"date": "2008-07-08", "close": 0.9772824, "volume": 558903.0}, {"date": "2008-07-09", "close": 0.8958422, "volume": 405135.0}, {"date": "2008-07-10", "close": 0.91620225, "volume": 400010.0}, {"date": "2008-07-11", "close": 0.91620225, "volume": 305880.0}, {"date": "2008-07-14", "close": 0.8958422, "volume": 311528.0}, {"date": "2008-07-15", "close": 0.8958422, "volume": 237304.0}, {"date": "2008-07-16", "close": 0.79404195, "volume": 468619.0}, {"date": "2008-07-17", "close": 0.71260175, "volume": 406346.0}, {"date": "2008-07-18", "close": 0.7329618, "volume": 209823.0}, {"date": "2008-07-21", "close": 0.75332185, "volume": 185300.0}, {"date": "2008-07-22", "close": 0.7736819, "volume": 231782.0}, {"date": "2008-07-23", "close": 0.79404195, "volume": 293144.0}, {"date": "2008-07-24", "close": 0.79404195, "volume": 73066.0}, {"date": "2008-07-25", "close": 0.71260175, "volume": 151450.0}, {"date": "2008-07-28", "close": 0.7329618, "volume": 151919.0}, {"date": "2008-07-29", "close": 0.67188165, "volume": 88056.0}, {"date": "2008-07-30", "close": 0.6922417, "volume": 94238.0}, {"date": "2008-07-31", "close": 0.6922417, "volume": 20874.0}, {"date": "2008-08-01", "close": 0.6922417, "volume": 48502.0}, {"date": "2008-08-04", "close": 0.6515216, "volume": 125746.0}, {"date": "2008-08-05", "close": 0.63116155, "volume": 240511.0}, {"date": "2008-08-06", "close": 0.6515216, "volume": 60599.0}, {"date": "2008-08-07", "close": 0.59044145, "volume": 82259.0}, {"date": "2008-08-08", "close": 0.5700814, "volume": 170939.0}, {"date": "2008-08-11", "close": 0.5700814, "volume": 225749.0}, {"date": "2008-08-12", "close": 0.5700814, "volume": 68484.0}, {"date": "2008-08-13", "close": 0.5700814, "volume": 378195.0}, {"date": "2008-08-14", "close": 0.5700814, "volume": 149425.0}, {"date": "2008-08-15", "close": 0.5700814, "volume": 75397.0}, {"date": "2008-08-18", "close": 0.50900125, "volume": 150179.0}, {"date": "2008-08-19", "close": 0.4886412, "volume": 96399.0}, {"date": "2008-08-20", "close": 0.4886412, "volume": 144050.0}, {"date": "2008-08-21", "close": 0.4886412, "volume": 115786.0}, {"date": "2008-08-22", "close": 0.4886412, "volume": 53960.0}, {"date": "2008-08-25", "close": 0.4886412, "volume": 136833.0}, {"date": "2008-08-26", "close": 0.54972135, "volume": 221596.0}, {"date": "2008-08-27", "close": 0.5700814, "volume": 313457.0}, {"date": "2008-08-28", "close": 0.54972135, "volume": 194089.0}, {"date": "2008-08-29", "close": 0.6515216, "volume": 599766.0}, {"date": "2008-09-01", "close": 0.7736819, "volume": 606679.0}, {"date": "2008-09-02", "close": 0.67188165, "volume": 266374.0}, {"date": "2008-09-03", "close": 0.6515216, "volume": 171037.0}, {"date": "2008-09-04", "close": 0.6515216, "volume": 112082.0}, {"date": "2008-09-05", "close": 0.63116155, "volume": 92440.0}, {"date": "2008-09-08", "close": 0.67188165, "volume": 92473.0}, {"date": "2008-09-09", "close": 0.6515216, "volume": 32908.0}, {"date": "2008-09-10", "close": 0.63116155, "volume": 38967.0}, {"date": "2008-09-11", "close": 0.6108015, "volume": 189059.0}, {"date": "2008-09-12", "close": 0.6108015, "volume": 55261.0}, {"date": "2008-09-15", "close": 0.59044145, "volume": 115504.0}, {"date": "2008-09-16", "close": 0.63116155, "volume": 304758.0}, {"date": "2008-09-17", "close": 0.6108015, "volume": 61161.0}, {"date": "2008-09-18", "close": 0.59044145, "volume": 108762.0}, {"date": "2008-09-19", "close": 0.6515216, "volume": 96897.0}, {"date": "2008-09-22", "close": 0.6108015, "volume": 27075.0}, {"date": "2008-09-23", "close": 0.6515216, "volume": 72372.0}, {"date": "2008-09-24", "close": 0.6922417, "volume": 133442.0}, {"date": "2008-09-25", "close": 0.6922417, "volume": 187060.0}, {"date": "2008-09-26", "close": 0.63116155, "volume": 110614.0}, {"date": "2008-09-29", "close": 0.6515216, "volume": 21102.0}, {"date": "2008-09-30", "close": 0.59044145, "volume": 139272.0}, {"date": "2008-10-01", "close": 0.59044145, "volume": 93657.0}, {"date": "2008-10-02", "close": 0.59044145, "volume": 221191.0}, {"date": "2008-10-03", "close": 0.5700814, "volume": 67829.0}, {"date": "2008-10-06", "close": 0.59044145, "volume": 129293.0}, {"date": "2008-10-07", "close": 0.5700814, "volume": 81676.0}, {"date": "2008-10-08", "close": 0.50900125, "volume": 78287.0}, {"date": "2008-10-09", "close": 0.4886412, "volume": 107138.0}, {"date": "2008-10-10", "close": 0.3664809, "volume": 212778.0}, {"date": "2008-10-13", "close": 0.35019286, "volume": 212778.0}, {"date": "2008-10-14", "close": 0.407201, "volume": 162988.0}, {"date": "2008-10-15", "close": 0.35426487, "volume": 77054.0}, {"date": "2008-10-16", "close": 0.30540075, "volume": 139923.0}, {"date": "2008-10-17", "close": 0.3257608, "volume": 111004.0}, {"date": "2008-10-20", "close": 0.3257608, "volume": 105910.0}, {"date": "2008-10-21", "close": 0.32168879, "volume": 181597.0}, {"date": "2008-10-22", "close": 0.35426487, "volume": 80599.0}, {"date": "2008-10-23", "close": 0.3257608, "volume": 143316.0}, {"date": "2008-10-24", "close": 0.30132874, "volume": 609445.0}, {"date": "2008-10-27", "close": 0.27689668, "volume": 224835.0}, {"date": "2008-10-28", "close": 0.26468065, "volume": 368059.0}, {"date": "2008-10-29", "close": 0.25246462, "volume": 74484.0}, {"date": "2008-10-30", "close": 0.3257608, "volume": 235517.0}, {"date": "2008-10-31", "close": 0.35019286, "volume": 326882.0}, {"date": "2008-11-03", "close": 0.407201, "volume": 245481.0}, {"date": "2008-11-04", "close": 0.4479211, "volume": 108104.0}, {"date": "2008-11-05", "close": 0.50900125, "volume": 104124.0}, {"date": "2008-11-06", "close": 0.407201, "volume": 129566.0}, {"date": "2008-11-07", "close": 0.407201, "volume": 17880.0}, {"date": "2008-11-10", "close": 0.38276894, "volume": 44333.0}, {"date": "2008-11-11", "close": 0.3664809, "volume": 60265.0}, {"date": "2008-11-12", "close": 0.36240889, "volume": 42706.0}, {"date": "2008-11-13", "close": 0.34612085, "volume": 31829.0}, {"date": "2008-11-14", "close": 0.34204884, "volume": 68189.0}, {"date": "2008-11-17", "close": 0.32983281, "volume": 131140.0}, {"date": "2008-11-18", "close": 0.31761678, "volume": 123016.0}, {"date": "2008-11-19", "close": 0.3257608, "volume": 189833.0}, {"date": "2008-11-20", "close": 0.30947276, "volume": 104263.0}, {"date": "2008-11-21", "close": 0.2850407, "volume": 146866.0}, {"date": "2008-11-24", "close": 0.30540075, "volume": 115673.0}, {"date": "2008-11-25", "close": 0.3257608, "volume": 123565.0}, {"date": "2008-11-26", "close": 0.35833688, "volume": 541198.0}, {"date": "2008-11-27", "close": 0.32983281, "volume": 105658.0}, {"date": "2008-11-28", "close": 0.34204884, "volume": 116417.0}, {"date": "2008-12-01", "close": 0.35019286, "volume": 159371.0}, {"date": "2008-12-02", "close": 0.35426487, "volume": 42485.0}, {"date": "2008-12-03", "close": 0.34612085, "volume": 53870.0}, {"date": "2008-12-04", "close": 0.32168879, "volume": 99312.0}, {"date": "2008-12-05", "close": 0.35833688, "volume": 119106.0}, {"date": "2008-12-08", "close": 0.31761678, "volume": 56901.0}, {"date": "2008-12-09", "close": 0.33390482, "volume": 50614.0}, {"date": "2008-12-10", "close": 0.35833688, "volume": 72198.0}, {"date": "2008-12-11", "close": 0.35019286, "volume": 71955.0}, {"date": "2008-12-12", "close": 0.37462492, "volume": 57711.0}, {"date": "2008-12-15", "close": 0.35019286, "volume": 65667.0}, {"date": "2008-12-16", "close": 0.3664809, "volume": 108081.0}, {"date": "2008-12-17", "close": 0.37055291, "volume": 54172.0}, {"date": "2008-12-18", "close": 0.3664809, "volume": 50217.0}, {"date": "2008-12-19", "close": 0.35019286, "volume": 35363.0}, {"date": "2008-12-22", "close": 0.34612085, "volume": 33894.0}, {"date": "2008-12-23", "close": 0.37055291, "volume": 61840.0}, {"date": "2008-12-24", "close": 0.34612085, "volume": 27480.0}, {"date": "2008-12-29", "close": 0.37055291, "volume": 76129.0}, {"date": "2008-12-30", "close": 0.37055291, "volume": 41765.0}, {"date": "2008-12-31", "close": 0.38684095, "volume": 198135.0}, {"date": "2009-01-02", "close": 0.38684095, "volume": 121991.0}, {"date": "2009-01-05", "close": 0.38684095, "volume": 213407.0}, {"date": "2009-01-06", "close": 0.39905698, "volume": 79702.0}, {"date": "2009-01-07", "close": 0.50900125, "volume": 214409.0}, {"date": "2009-01-08", "close": 0.4479211, "volume": 103954.0}, {"date": "2009-01-09", "close": 0.4479211, "volume": 113023.0}, {"date": "2009-01-12", "close": 0.42756105, "volume": 28628.0}, {"date": "2009-01-13", "close": 0.407201, "volume": 195467.0}, {"date": "2009-01-14", "close": 0.38684095, "volume": 55626.0}, {"date": "2009-01-15", "close": 0.38684095, "volume": 173148.0}, {"date": "2009-01-16", "close": 0.39905698, "volume": 189112.0}, {"date": "2009-01-19", "close": 0.39905698, "volume": 81858.0}, {"date": "2009-01-20", "close": 0.37869693, "volume": 160503.0}, {"date": "2009-01-21", "close": 0.37055291, "volume": 21955.0}, {"date": "2009-01-22", "close": 0.3664809, "volume": 65078.0}, {"date": "2009-01-23", "close": 0.36240889, "volume": 128561.0}, {"date": "2009-01-27", "close": 0.37055291, "volume": 87549.0}, {"date": "2009-01-28", "close": 0.407201, "volume": 200510.0}, {"date": "2009-01-29", "close": 0.40312899, "volume": 137066.0}, {"date": "2009-01-30", "close": 0.37462492, "volume": 94390.0}, {"date": "2009-02-02", "close": 0.3664809, "volume": 90127.0}, {"date": "2009-02-03", "close": 0.36240889, "volume": 21611.0}, {"date": "2009-02-04", "close": 0.3664809, "volume": 7367.0}, {"date": "2009-02-05", "close": 0.33797683, "volume": 92003.0}, {"date": "2009-02-06", "close": 0.33797683, "volume": 64956.0}, {"date": "2009-02-09", "close": 0.36240889, "volume": 146881.0}, {"date": "2009-02-10", "close": 0.34204884, "volume": 60683.0}, {"date": "2009-02-11", "close": 0.32983281, "volume": 76129.0}, {"date": "2009-02-12", "close": 0.33390482, "volume": 72691.0}, {"date": "2009-02-13", "close": 0.35833688, "volume": 33153.0}, {"date": "2009-02-16", "close": 0.39091296, "volume": 168885.0}, {"date": "2009-02-17", "close": 0.54972135, "volume": 822255.0}, {"date": "2009-02-19", "close": 0.4886412, "volume": 1897392.0}, {"date": "2009-02-20", "close": 0.4886412, "volume": 147807.0}, {"date": "2009-02-23", "close": 0.42756105, "volume": 255637.0}, {"date": "2009-02-24", "close": 0.39091296, "volume": 212822.0}, {"date": "2009-02-25", "close": 0.39905698, "volume": 107072.0}, {"date": "2009-02-26", "close": 0.37869693, "volume": 85633.0}, {"date": "2009-02-27", "close": 0.407201, "volume": 94867.0}, {"date": "2009-03-02", "close": 0.46828115, "volume": 202062.0}, {"date": "2009-03-03", "close": 0.407201, "volume": 112352.0}, {"date": "2009-03-04", "close": 0.407201, "volume": 130469.0}, {"date": "2009-03-05", "close": 0.42756105, "volume": 111002.0}, {"date": "2009-03-06", "close": 0.46828115, "volume": 89975.0}, {"date": "2009-03-09", "close": 0.46828115, "volume": 221043.0}, {"date": "2009-03-10", "close": 0.4886412, "volume": 155943.0}, {"date": "2009-03-11", "close": 0.5293613, "volume": 298881.0}, {"date": "2009-03-12", "close": 0.4886412, "volume": 174357.0}, {"date": "2009-03-13", "close": 0.50900125, "volume": 177351.0}, {"date": "2009-03-16", "close": 0.5293613, "volume": 128783.0}, {"date": "2009-03-17", "close": 0.54972135, "volume": 263038.0}, {"date": "2009-03-18", "close": 0.54972135, "volume": 141219.0}, {"date": "2009-03-19", "close": 0.54972135, "volume": 195117.0}, {"date": "2009-03-20", "close": 0.5700814, "volume": 99337.0}, {"date": "2009-03-23", "close": 0.5293613, "volume": 136558.0}, {"date": "2009-03-24", "close": 0.50900125, "volume": 83464.0}, {"date": "2009-03-25", "close": 0.4886412, "volume": 63861.0}, {"date": "2009-03-26", "close": 0.5293613, "volume": 59075.0}, {"date": "2009-03-27", "close": 0.5293613, "volume": 114468.0}, {"date": "2009-03-30", "close": 0.5293613, "volume": 39415.0}, {"date": "2009-03-31", "close": 0.5293613, "volume": 18672.0}, {"date": "2009-04-01", "close": 0.5293613, "volume": 87115.0}, {"date": "2009-04-02", "close": 0.50900125, "volume": 135068.0}, {"date": "2009-04-03", "close": 0.50900125, "volume": 158634.0}, {"date": "2009-04-06", "close": 0.54972135, "volume": 101332.0}, {"date": "2009-04-07", "close": 0.50900125, "volume": 69769.0}, {"date": "2009-04-08", "close": 0.5700814, "volume": 182195.0}, {"date": "2009-04-09", "close": 0.59044145, "volume": 143173.0}, {"date": "2009-04-14", "close": 0.50900125, "volume": 613150.0}, {"date": "2009-04-15", "close": 0.50900125, "volume": 235248.0}, {"date": "2009-04-16", "close": 0.50900125, "volume": 346154.0}, {"date": "2009-04-17", "close": 0.50900125, "volume": 519749.0}, {"date": "2009-04-20", "close": 0.4479211, "volume": 228024.0}, {"date": "2009-04-21", "close": 0.46927309, "volume": 105424.0}, {"date": "2009-04-22", "close": 0.447942495, "volume": 185684.0}, {"date": "2009-04-23", "close": 0.447942495, "volume": 124836.0}, {"date": "2009-04-24", "close": 0.4266119, "volume": 192724.0}, {"date": "2009-04-27", "close": 0.46927309, "volume": 205014.0}, {"date": "2009-04-28", "close": 0.418079662, "volume": 530727.0}, {"date": "2009-04-29", "close": 0.418079662, "volume": 399124.0}, {"date": "2009-04-30", "close": 0.418079662, "volume": 469724.0}, {"date": "2009-05-01", "close": 0.4266119, "volume": 216775.0}, {"date": "2009-05-04", "close": 0.409547424, "volume": 874340.0}, {"date": "2009-05-05", "close": 0.447942495, "volume": 551609.0}, {"date": "2009-05-06", "close": 0.447942495, "volume": 306719.0}, {"date": "2009-05-07", "close": 0.4266119, "volume": 168249.0}, {"date": "2009-05-08", "close": 0.4266119, "volume": 491279.0}, {"date": "2009-05-11", "close": 0.4266119, "volume": 237968.0}, {"date": "2009-05-12", "close": 0.422345781, "volume": 62997.0}, {"date": "2009-05-13", "close": 0.418079662, "volume": 155531.0}, {"date": "2009-05-14", "close": 0.405281305, "volume": 226491.0}, {"date": "2009-05-15", "close": 0.396749067, "volume": 83862.0}, {"date": "2009-05-18", "close": 0.388216829, "volume": 498994.0}, {"date": "2009-05-19", "close": 0.413813543, "volume": 586018.0}, {"date": "2009-05-20", "close": 0.418079662, "volume": 170088.0}, {"date": "2009-05-21", "close": 0.422345781, "volume": 86308.0}, {"date": "2009-05-22", "close": 0.413813543, "volume": 1696390.0}, {"date": "2009-05-25", "close": 0.409547424, "volume": 208410.0}, {"date": "2009-05-26", "close": 0.413813543, "volume": 414242.0}, {"date": "2009-05-27", "close": 0.409547424, "volume": 34856.0}, {"date": "2009-05-28", "close": 0.405281305, "volume": 43177.0}, {"date": "2009-05-29", "close": 0.422345781, "volume": 494698.0}, {"date": "2009-06-01", "close": 0.418079662, "volume": 298947.0}, {"date": "2009-06-02", "close": 0.422345781, "volume": 404223.0}, {"date": "2009-06-03", "close": 0.447942495, "volume": 1063999.0}, {"date": "2009-06-04", "close": 0.46927309, "volume": 286900.0}, {"date": "2009-06-05", "close": 0.51193428, "volume": 452519.0}, {"date": "2009-06-09", "close": 0.533264875, "volume": 1927168.0}, {"date": "2009-06-10", "close": 0.51193428, "volume": 819374.0}, {"date": "2009-06-11", "close": 0.51193428, "volume": 383765.0}, {"date": "2009-06-12", "close": 0.490603685, "volume": 416124.0}, {"date": "2009-06-19", "close": 0.405281305, "volume": 2034692.0}, {"date": "2009-06-22", "close": 0.371152353, "volume": 3428099.0}, {"date": "2009-06-23", "close": 0.315692806, "volume": 6644359.0}, {"date": "2009-06-24", "close": 0.354087877, "volume": 3312126.0}, {"date": "2009-06-25", "close": 0.349821758, "volume": 2997274.0}, {"date": "2009-06-26", "close": 0.345555639, "volume": 1005673.0}, {"date": "2009-06-29", "close": 0.34128952, "volume": 1321222.0}, {"date": "2009-06-30", "close": 0.34128952, "volume": 1751403.0}, {"date": "2009-07-01", "close": 0.337023401, "volume": 783165.0}, {"date": "2009-07-02", "close": 0.337023401, "volume": 1037682.0}, {"date": "2009-07-03", "close": 0.345555639, "volume": 1151594.0}, {"date": "2009-07-06", "close": 0.345555639, "volume": 1280180.0}, {"date": "2009-07-07", "close": 0.345555639, "volume": 733271.0}, {"date": "2009-07-08", "close": 0.34128952, "volume": 857964.0}, {"date": "2009-07-09", "close": 0.332757282, "volume": 749356.0}, {"date": "2009-07-10", "close": 0.337023401, "volume": 539506.0}, {"date": "2009-07-13", "close": 0.328491163, "volume": 540026.0}, {"date": "2009-07-14", "close": 0.337023401, "volume": 353398.0}, {"date": "2009-07-15", "close": 0.337023401, "volume": 622075.0}, {"date": "2009-07-16", "close": 0.349821758, "volume": 1898323.0}, {"date": "2009-07-17", "close": 0.379684591, "volume": 4652550.0}, {"date": "2009-07-20", "close": 0.401015186, "volume": 2800198.0}, {"date": "2009-07-21", "close": 0.379684591, "volume": 1993102.0}, {"date": "2009-07-22", "close": 0.375418472, "volume": 833457.0}, {"date": "2009-07-23", "close": 0.38395071, "volume": 704623.0}, {"date": "2009-07-24", "close": 0.38395071, "volume": 914020.0}, {"date": "2009-07-27", "close": 0.392482948, "volume": 1857666.0}, {"date": "2009-07-28", "close": 0.38395071, "volume": 1091635.0}, {"date": "2009-07-29", "close": 0.375418472, "volume": 370136.0}, {"date": "2009-07-30", "close": 0.371152353, "volume": 368930.0}, {"date": "2009-07-31", "close": 0.371152353, "volume": 436022.0}, {"date": "2009-08-03", "close": 0.371152353, "volume": 769482.0}, {"date": "2009-08-04", "close": 0.371152353, "volume": 483840.0}, {"date": "2009-08-05", "close": 0.366886234, "volume": 698924.0}, {"date": "2009-08-06", "close": 0.362620115, "volume": 614577.0}, {"date": "2009-08-07", "close": 0.362620115, "volume": 389617.0}, {"date": "2009-08-10", "close": 0.354087877, "volume": 693425.0}, {"date": "2009-08-11", "close": 0.354087877, "volume": 4299127.0}, {"date": "2009-08-12", "close": 0.371152353, "volume": 4752052.0}, {"date": "2009-08-13", "close": 0.379684591, "volume": 1278186.0}, {"date": "2009-08-14", "close": 0.388216829, "volume": 1364631.0}, {"date": "2009-08-17", "close": 0.362620115, "volume": 1791761.0}, {"date": "2009-08-18", "close": 0.354087877, "volume": 611998.0}, {"date": "2009-08-19", "close": 0.354087877, "volume": 1383936.0}, {"date": "2009-08-20", "close": 0.366886234, "volume": 891540.0}, {"date": "2009-08-21", "close": 0.362620115, "volume": 712684.0}, {"date": "2009-08-24", "close": 0.362620115, "volume": 761805.0}, {"date": "2009-08-25", "close": 0.375418472, "volume": 2091046.0}, {"date": "2009-08-26", "close": 0.4266119, "volume": 9983752.0}, {"date": "2009-08-27", "close": 0.447942495, "volume": 2967670.0}, {"date": "2009-08-28", "close": 0.51193428, "volume": 4522788.0}, {"date": "2009-08-31", "close": 0.55459547, "volume": 6878125.0}, {"date": "2009-09-01", "close": 0.533264875, "volume": 1889016.0}, {"date": "2009-09-02", "close": 0.533264875, "volume": 2889318.0}, {"date": "2009-09-03", "close": 0.59725666, "volume": 2131319.0}, {"date": "2009-09-04", "close": 0.575926065, "volume": 2490478.0}, {"date": "2009-09-07", "close": 0.55459547, "volume": 1560300.0}, {"date": "2009-09-08", "close": 0.533264875, "volume": 3219039.0}, {"date": "2009-09-09", "close": 0.51193428, "volume": 1033347.0}, {"date": "2009-09-10", "close": 0.59725666, "volume": 2750454.0}, {"date": "2009-09-11", "close": 0.59725666, "volume": 1363695.0}, {"date": "2009-09-14", "close": 0.55459547, "volume": 1601967.0}, {"date": "2009-09-15", "close": 0.59725666, "volume": 2370401.0}, {"date": "2009-09-16", "close": 0.63991785, "volume": 4369008.0}, {"date": "2009-09-17", "close": 0.63991785, "volume": 1658246.0}, {"date": "2009-09-18", "close": 0.618587255, "volume": 597267.0}, {"date": "2009-09-21", "close": 0.618587255, "volume": 560612.0}, {"date": "2009-09-22", "close": 0.68257904, "volume": 627215.0}, {"date": "2009-09-23", "close": 0.68257904, "volume": 1407237.0}, {"date": "2009-09-24", "close": 0.68257904, "volume": 1081036.0}, {"date": "2009-09-25", "close": 0.63991785, "volume": 1113724.0}, {"date": "2009-09-28", "close": 0.63991785, "volume": 1094631.0}, {"date": "2009-09-29", "close": 0.618587255, "volume": 1305251.0}, {"date": "2009-09-30", "close": 0.81056261, "volume": 9895170.0}, {"date": "2009-10-01", "close": 0.76790142, "volume": 9015907.0}, {"date": "2009-10-02", "close": 0.76790142, "volume": 3198347.0}, {"date": "2009-10-05", "close": 0.81056261, "volume": 1876569.0}, {"date": "2009-10-06", "close": 0.789232015, "volume": 1769104.0}, {"date": "2009-10-07", "close": 0.789232015, "volume": 1152808.0}, {"date": "2009-10-08", "close": 0.746570825, "volume": 1248329.0}, {"date": "2009-10-09", "close": 0.76790142, "volume": 1077082.0}, {"date": "2009-10-12", "close": 0.789232015, "volume": 1655266.0}, {"date": "2009-10-13", "close": 0.789232015, "volume": 480287.0}, {"date": "2009-10-14", "close": 0.76790142, "volume": 1197064.0}, {"date": "2009-10-15", "close": 0.618587255, "volume": 8838486.0}, {"date": "2009-10-16", "close": 0.618587255, "volume": 1619186.0}, {"date": "2009-10-19", "close": 0.59725666, "volume": 1913735.0}, {"date": "2009-10-20", "close": 0.618587255, "volume": 978784.0}, {"date": "2009-10-21", "close": 0.63991785, "volume": 1637000.0}, {"date": "2009-10-22", "close": 0.59725666, "volume": 839143.0}, {"date": "2009-10-23", "close": 0.59725666, "volume": 1146469.0}, {"date": "2009-10-26", "close": 0.63991785, "volume": 4819228.0}, {"date": "2009-10-27", "close": 0.63991785, "volume": 1271511.0}, {"date": "2009-10-28", "close": 0.63991785, "volume": 625677.0}, {"date": "2009-10-29", "close": 0.618587255, "volume": 1290551.0}, {"date": "2009-10-30", "close": 0.618587255, "volume": 523659.0}, {"date": "2009-11-02", "close": 0.59725666, "volume": 1156146.0}, {"date": "2009-11-03", "close": 0.59725666, "volume": 399454.0}, {"date": "2009-11-04", "close": 0.59725666, "volume": 557759.0}, {"date": "2009-11-05", "close": 0.575926065, "volume": 370526.0}, {"date": "2009-11-06", "close": 0.575926065, "volume": 827014.0}, {"date": "2009-11-09", "close": 0.63991785, "volume": 1566023.0}, {"date": "2009-11-10", "close": 0.618587255, "volume": 494691.0}, {"date": "2009-11-11", "close": 0.618587255, "volume": 273649.0}, {"date": "2009-11-12", "close": 0.618587255, "volume": 419666.0}, {"date": "2009-11-13", "close": 0.59725666, "volume": 463829.0}, {"date": "2009-11-16", "close": 0.63991785, "volume": 1322228.0}, {"date": "2009-11-17", "close": 0.63991785, "volume": 745374.0}, {"date": "2009-11-18", "close": 0.63991785, "volume": 256015.0}, {"date": "2009-11-19", "close": 0.618587255, "volume": 483813.0}, {"date": "2009-11-20", "close": 0.618587255, "volume": 413141.0}, {"date": "2009-11-23", "close": 0.618587255, "volume": 458914.0}, {"date": "2009-11-24", "close": 0.59725666, "volume": 1344646.0}, {"date": "2009-11-25", "close": 0.59725666, "volume": 313592.0}, {"date": "2009-11-26", "close": 0.59725666, "volume": 554797.0}, {"date": "2009-11-27", "close": 0.575926065, "volume": 892438.0}, {"date": "2009-11-30", "close": 0.575926065, "volume": 762274.0}, {"date": "2009-12-01", "close": 0.63991785, "volume": 1964229.0}, {"date": "2009-12-02", "close": 0.68257904, "volume": 2468437.0}, {"date": "2009-12-03", "close": 0.703909635, "volume": 722966.0}, {"date": "2009-12-04", "close": 0.703909635, "volume": 483875.0}, {"date": "2009-12-07", "close": 0.661248445, "volume": 985123.0}, {"date": "2009-12-08", "close": 0.68257904, "volume": 529802.0}, {"date": "2009-12-09", "close": 0.661248445, "volume": 424800.0}, {"date": "2009-12-10", "close": 0.63991785, "volume": 236063.0}, {"date": "2009-12-11", "close": 0.63991785, "volume": 507274.0}, {"date": "2009-12-14", "close": 0.618587255, "volume": 449422.0}, {"date": "2009-12-15", "close": 0.618587255, "volume": 278665.0}, {"date": "2009-12-16", "close": 0.618587255, "volume": 182533.0}, {"date": "2009-12-17", "close": 0.618587255, "volume": 701515.0}, {"date": "2009-12-18", "close": 0.661248445, "volume": 796110.0}, {"date": "2009-12-21", "close": 0.63991785, "volume": 545912.0}, {"date": "2009-12-22", "close": 0.618587255, "volume": 596814.0}, {"date": "2009-12-23", "close": 0.618587255, "volume": 153412.0}, {"date": "2009-12-24", "close": 0.63991785, "volume": 43755.0}, {"date": "2009-12-29", "close": 0.59725666, "volume": 1020711.0}, {"date": "2009-12-30", "close": 0.618587255, "volume": 241825.0}, {"date": "2009-12-31", "close": 0.618587255, "volume": 240878.0}, {"date": "2010-01-04", "close": 0.618587255, "volume": 300809.0}, {"date": "2010-01-05", "close": 0.63991785, "volume": 332896.0}, {"date": "2010-01-06", "close": 0.63991785, "volume": 280535.0}, {"date": "2010-01-07", "close": 0.618587255, "volume": 1045520.0}, {"date": "2010-01-08", "close": 0.59725666, "volume": 839712.0}, {"date": "2010-01-11", "close": 0.618587255, "volume": 363068.0}, {"date": "2010-01-12", "close": 0.618587255, "volume": 382515.0}, {"date": "2010-01-13", "close": 0.618587255, "volume": 388036.0}, {"date": "2010-01-14", "close": 0.59725666, "volume": 464329.0}, {"date": "2010-01-15", "close": 0.618587255, "volume": 2814460.0}, {"date": "2010-01-18", "close": 0.618587255, "volume": 438813.0}, {"date": "2010-01-19", "close": 0.59725666, "volume": 789449.0}, {"date": "2010-01-20", "close": 0.59725666, "volume": 358065.0}, {"date": "2010-01-21", "close": 0.59725666, "volume": 296853.0}, {"date": "2010-01-22", "close": 0.59725666, "volume": 1097383.0}, {"date": "2010-01-25", "close": 0.575926065, "volume": 286398.0}, {"date": "2010-01-27", "close": 0.575926065, "volume": 270619.0}, {"date": "2010-01-28", "close": 0.533264875, "volume": 1204166.0}, {"date": "2010-01-29", "close": 0.46927309, "volume": 2326474.0}, {"date": "2010-02-01", "close": 0.413813543, "volume": 1744795.0}, {"date": "2010-02-02", "close": 0.490603685, "volume": 1207758.0}, {"date": "2010-02-03", "close": 0.46927309, "volume": 496610.0}, {"date": "2010-02-04", "close": 0.4266119, "volume": 593010.0}, {"date": "2010-02-05", "close": 0.409547424, "volume": 1662106.0}, {"date": "2010-02-08", "close": 0.405281305, "volume": 612598.0}, {"date": "2010-02-09", "close": 0.409547424, "volume": 618962.0}, {"date": "2010-02-10", "close": 0.418079662, "volume": 617386.0}, {"date": "2010-02-11", "close": 0.422345781, "volume": 578290.0}, {"date": "2010-02-12", "close": 0.447942495, "volume": 687037.0}, {"date": "2010-02-15", "close": 0.4266119, "volume": 300121.0}, {"date": "2010-02-16", "close": 0.4266119, "volume": 111151.0}, {"date": "2010-02-17", "close": 0.447942495, "volume": 307997.0}, {"date": "2010-02-18", "close": 0.447942495, "volume": 156024.0}, {"date": "2010-02-19", "close": 0.4266119, "volume": 198074.0}, {"date": "2010-02-22", "close": 0.4266119, "volume": 233334.0}, {"date": "2010-02-23", "close": 0.4266119, "volume": 574743.0}, {"date": "2010-02-24", "close": 0.422345781, "volume": 261324.0}, {"date": "2010-02-25", "close": 0.422345781, "volume": 195227.0}, {"date": "2010-02-26", "close": 0.418079662, "volume": 227230.0}, {"date": "2010-03-01", "close": 0.4266119, "volume": 978403.0}, {"date": "2010-03-02", "close": 0.46927309, "volume": 1543050.0}, {"date": "2010-03-03", "close": 0.46927309, "volume": 1760479.0}, {"date": "2010-03-04", "close": 0.447942495, "volume": 452945.0}, {"date": "2010-03-05", "close": 0.46927309, "volume": 759766.0}, {"date": "2010-03-08", "close": 0.447942495, "volume": 502755.0}, {"date": "2010-03-09", "close": 0.447942495, "volume": 733155.0}, {"date": "2010-03-15", "close": 0.371152353, "volume": 1950480.0}, {"date": "2010-03-16", "close": 0.375418472, "volume": 433513.0}, {"date": "2010-03-17", "close": 0.371152353, "volume": 338744.0}, {"date": "2010-03-18", "close": 0.38395071, "volume": 841815.0}, {"date": "2010-03-19", "close": 0.371152353, "volume": 654013.0}, {"date": "2010-03-22", "close": 0.371152353, "volume": 433935.0}, {"date": "2010-03-23", "close": 0.371152353, "volume": 293622.0}, {"date": "2010-03-24", "close": 0.375418472, "volume": 198476.0}, {"date": "2010-03-25", "close": 0.38395071, "volume": 302339.0}, {"date": "2010-03-26", "close": 0.375418472, "volume": 483899.0}, {"date": "2010-03-29", "close": 0.385871078, "volume": 308258.0}, {"date": "2010-03-30", "close": 0.363436713, "volume": 400703.0}, {"date": "2010-03-31", "close": 0.378717, "volume": 257919.0}, {"date": "2010-04-01", "close": 0.3740985, "volume": 458184.0}, {"date": "2010-04-06", "close": 0.3648615, "volume": 345066.0}, {"date": "2010-04-07", "close": 0.360243, "volume": 176977.0}, {"date": "2010-04-08", "close": 0.3556245, "volume": 697608.0}, {"date": "2010-04-09", "close": 0.360243, "volume": 711184.0}, {"date": "2010-04-12", "close": 0.36948, "volume": 658341.0}, {"date": "2010-04-13", "close": 0.360243, "volume": 709656.0}, {"date": "2010-04-14", "close": 0.360243, "volume": 468007.0}, {"date": "2010-04-15", "close": 0.360243, "volume": 581869.0}, {"date": "2010-04-16", "close": 0.3648615, "volume": 572634.0}, {"date": "2010-04-19", "close": 0.360243, "volume": 532188.0}, {"date": "2010-04-20", "close": 0.3556245, "volume": 373380.0}, {"date": "2010-04-21", "close": 0.3556245, "volume": 562573.0}, {"date": "2010-04-22", "close": 0.3556245, "volume": 432262.0}, {"date": "2010-04-23", "close": 0.406428, "volume": 1239121.0}, {"date": "2010-04-27", "close": 0.4110465, "volume": 1718985.0}, {"date": "2010-04-28", "close": 0.4018095, "volume": 602509.0}, {"date": "2010-04-29", "close": 0.378717, "volume": 695352.0}, {"date": "2010-04-30", "close": 0.3740985, "volume": 664661.0}, {"date": "2010-05-03", "close": 0.351006, "volume": 2036107.0}, {"date": "2010-05-04", "close": 0.3463875, "volume": 2236572.0}, {"date": "2010-05-05", "close": 0.323295, "volume": 4763461.0}, {"date": "2010-05-06", "close": 0.295584, "volume": 4579776.0}, {"date": "2010-05-07", "close": 0.3002025, "volume": 2963656.0}, {"date": "2010-05-10", "close": 0.323295, "volume": 2474296.0}, {"date": "2010-05-11", "close": 0.314058, "volume": 3016069.0}, {"date": "2010-05-12", "close": 0.3094395, "volume": 814012.0}, {"date": "2010-05-13", "close": 0.3094395, "volume": 1039436.0}, {"date": "2010-05-14", "close": 0.304821, "volume": 1271134.0}, {"date": "2010-05-17", "close": 0.3094395, "volume": 3661325.0}, {"date": "2010-05-18", "close": 0.3279135, "volume": 3512320.0}, {"date": "2010-05-19", "close": 0.3371505, "volume": 3728270.0}, {"date": "2010-05-20", "close": 0.3186765, "volume": 1982446.0}, {"date": "2010-05-21", "close": 0.3279135, "volume": 2990469.0}, {"date": "2010-05-24", "close": 0.3186765, "volume": 1560176.0}, {"date": "2010-05-25", "close": 0.3094395, "volume": 1590956.0}, {"date": "2010-05-26", "close": 0.3186765, "volume": 1392566.0}, {"date": "2010-05-27", "close": 0.3371505, "volume": 1956561.0}, {"date": "2010-05-28", "close": 0.341769, "volume": 3310881.0}, {"date": "2010-05-31", "close": 0.341769, "volume": 644666.0}, {"date": "2010-06-01", "close": 0.332532, "volume": 659359.0}, {"date": "2010-06-02", "close": 0.323295, "volume": 567881.0}, {"date": "2010-06-03", "close": 0.3371505, "volume": 994155.0}, {"date": "2010-06-04", "close": 0.332532, "volume": 781754.0}, {"date": "2010-06-07", "close": 0.314058, "volume": 1791887.0}, {"date": "2010-06-08", "close": 0.314058, "volume": 614453.0}, {"date": "2010-06-09", "close": 0.314058, "volume": 1879656.0}, {"date": "2010-06-10", "close": 0.314058, "volume": 715600.0}, {"date": "2010-06-11", "close": 0.323295, "volume": 960344.0}, {"date": "2010-06-15", "close": 0.3186765, "volume": 501915.0}, {"date": "2010-06-16", "close": 0.3186765, "volume": 734884.0}, {"date": "2010-06-17", "close": 0.323295, "volume": 545582.0}, {"date": "2010-06-18", "close": 0.323295, "volume": 551245.0}, {"date": "2010-06-21", "close": 0.3279135, "volume": 1798788.0}, {"date": "2010-06-22", "close": 0.3279135, "volume": 524875.0}, {"date": "2010-06-23", "close": 0.314058, "volume": 561341.0}, {"date": "2010-06-24", "close": 0.304821, "volume": 1524812.0}, {"date": "2010-06-25", "close": 0.304821, "volume": 911961.0}, {"date": "2010-06-28", "close": 0.304821, "volume": 693317.0}, {"date": "2010-06-29", "close": 0.3002025, "volume": 676380.0}, {"date": "2010-06-30", "close": 0.286347, "volume": 1404592.0}, {"date": "2010-07-01", "close": 0.304821, "volume": 1227283.0}, {"date": "2010-07-02", "close": 0.314058, "volume": 648511.0}, {"date": "2010-07-05", "close": 0.314058, "volume": 915641.0}, {"date": "2010-07-06", "close": 0.314058, "volume": 468878.0}, {"date": "2010-07-07", "close": 0.323295, "volume": 2063667.0}, {"date": "2010-07-08", "close": 0.3186765, "volume": 904001.0}, {"date": "2010-07-09", "close": 0.323295, "volume": 567359.0}, {"date": "2010-07-12", "close": 0.323295, "volume": 2006186.0}, {"date": "2010-07-13", "close": 0.3094395, "volume": 498002.0}, {"date": "2010-07-14", "close": 0.286347, "volume": 3471478.0}, {"date": "2010-07-15", "close": 0.2909655, "volume": 1244287.0}, {"date": "2010-07-16", "close": 0.2817285, "volume": 846914.0}, {"date": "2010-07-19", "close": 0.2724915, "volume": 785821.0}, {"date": "2010-07-20", "close": 0.2632545, "volume": 1686207.0}, {"date": "2010-07-21", "close": 0.258636, "volume": 944286.0}, {"date": "2010-07-22", "close": 0.249399, "volume": 626232.0}, {"date": "2010-07-23", "close": 0.249399, "volume": 778856.0}, {"date": "2010-07-26", "close": 0.2540175, "volume": 343423.0}, {"date": "2010-07-27", "close": 0.2540175, "volume": 479456.0}, {"date": "2010-07-28", "close": 0.267873, "volume": 710743.0}, {"date": "2010-07-29", "close": 0.267873, "volume": 573152.0}, {"date": "2010-07-30", "close": 0.2632545, "volume": 434805.0}, {"date": "2010-08-02", "close": 0.2632545, "volume": 476375.0}, {"date": "2010-08-03", "close": 0.2724915, "volume": 756308.0}, {"date": "2010-08-04", "close": 0.267873, "volume": 507070.0}, {"date": "2010-08-05", "close": 0.2632545, "volume": 408666.0}, {"date": "2010-08-06", "close": 0.2909655, "volume": 1785235.0}, {"date": "2010-08-09", "close": 0.295584, "volume": 1450824.0}, {"date": "2010-08-10", "close": 0.295584, "volume": 1245724.0}, {"date": "2010-08-11", "close": 0.295584, "volume": 906395.0}, {"date": "2010-08-12", "close": 0.2909655, "volume": 1152878.0}, {"date": "2010-08-13", "close": 0.3002025, "volume": 401691.0}, {"date": "2010-08-16", "close": 0.2909655, "volume": 938276.0}, {"date": "2010-08-17", "close": 0.2909655, "volume": 436393.0}, {"date": "2010-08-18", "close": 0.2909655, "volume": 590820.0}, {"date": "2010-08-19", "close": 0.2724915, "volume": 1628612.0}, {"date": "2010-08-20", "close": 0.2632545, "volume": 1613173.0}, {"date": "2010-08-23", "close": 0.258636, "volume": 687824.0}, {"date": "2010-08-24", "close": 0.2540175, "volume": 340106.0}, {"date": "2010-08-25", "close": 0.258636, "volume": 1278353.0}, {"date": "2010-08-26", "close": 0.258636, "volume": 490596.0}, {"date": "2010-08-27", "close": 0.258636, "volume": 235847.0}, {"date": "2010-08-30", "close": 0.2540175, "volume": 597082.0}, {"date": "2010-08-31", "close": 0.249399, "volume": 441497.0}, {"date": "2010-09-01", "close": 0.2263065, "volume": 2477753.0}, {"date": "2010-09-02", "close": 0.2263065, "volume": 780757.0}, {"date": "2010-09-03", "close": 0.2263065, "volume": 747409.0}, {"date": "2010-09-06", "close": 0.2724915, "volume": 3002550.0}, {"date": "2010-09-07", "close": 0.351006, "volume": 8748836.0}, {"date": "2010-09-08", "close": 0.406428, "volume": 27736800.0}, {"date": "2010-09-09", "close": 0.3648615, "volume": 8026413.0}, {"date": "2010-09-10", "close": 0.378717, "volume": 3695127.0}, {"date": "2010-09-13", "close": 0.434139, "volume": 5885749.0}, {"date": "2010-09-14", "close": 0.397191, "volume": 6445176.0}, {"date": "2010-09-15", "close": 0.4202835, "volume": 4410382.0}, {"date": "2010-09-16", "close": 0.55422, "volume": 15707544.0}, {"date": "2010-09-17", "close": 0.5311275, "volume": 7923340.0}, {"date": "2010-09-20", "close": 0.46185, "volume": 3797472.0}, {"date": "2010-09-21", "close": 0.4479945, "volume": 4648998.0}, {"date": "2010-09-22", "close": 0.4849425, "volume": 4543997.0}, {"date": "2010-09-28", "close": 0.452613, "volume": 6935033.0}, {"date": "2010-09-29", "close": 0.4849425, "volume": 3151342.0}, {"date": "2010-09-30", "close": 0.4387575, "volume": 3696452.0}, {"date": "2010-10-01", "close": 0.406428, "volume": 6844542.0}, {"date": "2010-10-04", "close": 0.415665, "volume": 1118374.0}, {"date": "2010-10-05", "close": 0.4110465, "volume": 2494246.0}, {"date": "2010-10-06", "close": 0.3094395, "volume": 19090394.0}, {"date": "2010-10-07", "close": 0.304821, "volume": 4386336.0}, {"date": "2010-10-08", "close": 0.314058, "volume": 1960660.0}, {"date": "2010-10-11", "close": 0.314058, "volume": 2117222.0}, {"date": "2010-10-12", "close": 0.304821, "volume": 1961838.0}, {"date": "2010-10-13", "close": 0.3186765, "volume": 2535425.0}, {"date": "2010-10-14", "close": 0.3186765, "volume": 1983091.0}, {"date": "2010-10-15", "close": 0.3094395, "volume": 1161812.0}, {"date": "2010-10-18", "close": 0.3002025, "volume": 1118408.0}, {"date": "2010-10-19", "close": 0.3002025, "volume": 1276459.0}, {"date": "2010-10-20", "close": 0.286347, "volume": 1855212.0}, {"date": "2010-10-21", "close": 0.286347, "volume": 1083323.0}, {"date": "2010-10-22", "close": 0.2817285, "volume": 1220714.0}, {"date": "2010-10-25", "close": 0.286347, "volume": 1050580.0}, {"date": "2010-10-26", "close": 0.2817285, "volume": 910190.0}, {"date": "2010-10-27", "close": 0.2817285, "volume": 1064365.0}, {"date": "2010-10-28", "close": 0.2909655, "volume": 519251.0}, {"date": "2010-10-29", "close": 0.2909655, "volume": 924685.0}, {"date": "2010-11-01", "close": 0.2909655, "volume": 1138073.0}, {"date": "2010-11-02", "close": 0.295584, "volume": 668590.0}, {"date": "2010-11-03", "close": 0.2909655, "volume": 1332446.0}, {"date": "2010-11-04", "close": 0.2909655, "volume": 1088441.0}, {"date": "2010-11-05", "close": 0.304821, "volume": 1312195.0}, {"date": "2010-11-08", "close": 0.3186765, "volume": 2120949.0}, {"date": "2010-11-09", "close": 0.332532, "volume": 1928411.0}, {"date": "2010-11-10", "close": 0.3186765, "volume": 1880241.0}, {"date": "2010-11-11", "close": 0.3186765, "volume": 1099096.0}, {"date": "2010-11-12", "close": 0.323295, "volume": 1026015.0}, {"date": "2010-11-15", "close": 0.323295, "volume": 442546.0}, {"date": "2010-11-16", "close": 0.286347, "volume": 1330099.0}, {"date": "2010-11-17", "close": 0.2909655, "volume": 1432409.0}, {"date": "2010-11-18", "close": 0.2909655, "volume": 412426.0}, {"date": "2010-11-19", "close": 0.27711, "volume": 1297639.0}, {"date": "2010-11-22", "close": 0.267873, "volume": 902557.0}, {"date": "2010-11-23", "close": 0.27711, "volume": 938679.0}, {"date": "2010-11-24", "close": 0.2540175, "volume": 976668.0}, {"date": "2010-11-25", "close": 0.267873, "volume": 618902.0}, {"date": "2010-11-26", "close": 0.258636, "volume": 523243.0}, {"date": "2010-11-29", "close": 0.304821, "volume": 2666229.0}, {"date": "2010-11-30", "close": 0.3002025, "volume": 1904413.0}, {"date": "2010-12-01", "close": 0.2909655, "volume": 1060623.0}, {"date": "2010-12-02", "close": 0.2909655, "volume": 620699.0}, {"date": "2010-12-03", "close": 0.3002025, "volume": 718547.0}, {"date": "2010-12-06", "close": 0.2724915, "volume": 1694577.0}, {"date": "2010-12-07", "close": 0.2632545, "volume": 3856334.0}, {"date": "2010-12-08", "close": 0.267873, "volume": 1157894.0}, {"date": "2010-12-09", "close": 0.2724915, "volume": 1395071.0}, {"date": "2010-12-10", "close": 0.267873, "volume": 553590.0}, {"date": "2010-12-13", "close": 0.267873, "volume": 526067.0}, {"date": "2010-12-14", "close": 0.2540175, "volume": 886825.0}, {"date": "2010-12-15", "close": 0.221688, "volume": 7105095.0}, {"date": "2010-12-16", "close": 0.2170695, "volume": 2128125.0}, {"date": "2010-12-17", "close": 0.221688, "volume": 4004079.0}, {"date": "2010-12-20", "close": 0.221688, "volume": 1192739.0}, {"date": "2010-12-21", "close": 0.221688, "volume": 921957.0}, {"date": "2010-12-22", "close": 0.2170695, "volume": 908998.0}, {"date": "2010-12-23", "close": 0.2170695, "volume": 730251.0}, {"date": "2010-12-24", "close": 0.2170695, "volume": 717388.0}, {"date": "2010-12-29", "close": 0.2263065, "volume": 337759.0}, {"date": "2010-12-30", "close": 0.221688, "volume": 374576.0}, {"date": "2010-12-31", "close": 0.2170695, "volume": 330114.0}, {"date": "2011-01-04", "close": 0.212451, "volume": 769096.0}, {"date": "2011-01-05", "close": 0.212451, "volume": 632467.0}, {"date": "2011-01-06", "close": 0.2170695, "volume": 351637.0}, {"date": "2011-01-07", "close": 0.2263065, "volume": 1060646.0}, {"date": "2011-01-10", "close": 0.230925, "volume": 1001489.0}, {"date": "2011-01-11", "close": 0.221688, "volume": 433009.0}, {"date": "2011-01-12", "close": 0.221688, "volume": 238435.0}, {"date": "2011-01-13", "close": 0.230925, "volume": 1620399.0}, {"date": "2011-01-14", "close": 0.249399, "volume": 3690424.0}, {"date": "2011-01-17", "close": 0.249399, "volume": 2251655.0}, {"date": "2011-01-18", "close": 0.2355435, "volume": 1436265.0}, {"date": "2011-01-19", "close": 0.240162, "volume": 699610.0}, {"date": "2011-01-20", "close": 0.230925, "volume": 640348.0}, {"date": "2011-01-21", "close": 0.230925, "volume": 961408.0}, {"date": "2011-01-24", "close": 0.240162, "volume": 902456.0}, {"date": "2011-01-25", "close": 0.2447805, "volume": 1373316.0}, {"date": "2011-01-27", "close": 0.240162, "volume": 791866.0}, {"date": "2011-01-28", "close": 0.2447805, "volume": 523366.0}, {"date": "2011-01-31", "close": 0.2355435, "volume": 755732.0}, {"date": "2011-02-01", "close": 0.2355435, "volume": 892487.0}, {"date": "2011-02-02", "close": 0.2355435, "volume": 673829.0}, {"date": "2011-02-03", "close": 0.2447805, "volume": 2200969.0}, {"date": "2011-02-04", "close": 0.240162, "volume": 995726.0}, {"date": "2011-02-07", "close": 0.240162, "volume": 534952.0}, {"date": "2011-02-08", "close": 0.2355435, "volume": 470141.0}, {"date": "2011-02-09", "close": 0.240162, "volume": 552226.0}, {"date": "2011-02-10", "close": 0.2447805, "volume": 434716.0}, {"date": "2011-02-11", "close": 0.240162, "volume": 85826.0}, {"date": "2011-02-14", "close": 0.2447805, "volume": 997471.0}, {"date": "2011-02-15", "close": 0.2447805, "volume": 1700484.0}, {"date": "2011-02-16", "close": 0.240162, "volume": 435054.0}, {"date": "2011-02-17", "close": 0.249399, "volume": 623407.0}, {"date": "2011-02-18", "close": 0.2447805, "volume": 487916.0}, {"date": "2011-02-21", "close": 0.249399, "volume": 1830482.0}, {"date": "2011-02-22", "close": 0.2355435, "volume": 877097.0}, {"date": "2011-02-23", "close": 0.2355435, "volume": 522741.0}, {"date": "2011-02-24", "close": 0.2355435, "volume": 566226.0}, {"date": "2011-02-25", "close": 0.230925, "volume": 450064.0}, {"date": "2011-02-28", "close": 0.2355435, "volume": 207572.0}, {"date": "2011-03-01", "close": 0.2355435, "volume": 412575.0}, {"date": "2011-03-02", "close": 0.2355435, "volume": 487287.0}, {"date": "2011-03-03", "close": 0.2355435, "volume": 493211.0}, {"date": "2011-03-04", "close": 0.2355435, "volume": 446341.0}, {"date": "2011-03-07", "close": 0.2355435, "volume": 324158.0}, {"date": "2011-03-08", "close": 0.240162, "volume": 323330.0}, {"date": "2011-03-09", "close": 0.249399, "volume": 788859.0}, {"date": "2011-03-10", "close": 0.2355435, "volume": 473160.0}, {"date": "2011-03-11", "close": 0.2263065, "volume": 1270675.0}, {"date": "2011-03-14", "close": 0.212451, "volume": 1069962.0}, {"date": "2011-03-15", "close": 0.193977, "volume": 1982713.0}, {"date": "2011-03-16", "close": 0.203214, "volume": 1053980.0}, {"date": "2011-03-17", "close": 0.2078325, "volume": 859066.0}, {"date": "2011-03-18", "close": 0.240162, "volume": 719210.0}, {"date": "2011-03-21", "close": 0.240162, "volume": 461280.0}, {"date": "2011-03-22", "close": 0.2447805, "volume": 491981.0}, {"date": "2011-03-23", "close": 0.230925, "volume": 202677.0}, {"date": "2011-03-24", "close": 0.240162, "volume": 407963.0}, {"date": "2011-03-25", "close": 0.27711, "volume": 5362145.0}, {"date": "2011-03-28", "close": 0.2909655, "volume": 4629531.0}, {"date": "2011-03-29", "close": 0.295584, "volume": 1050627.0}, {"date": "2011-03-30", "close": 0.2817285, "volume": 969652.0}, {"date": "2011-03-31", "close": 0.286347, "volume": 883874.0}, {"date": "2011-04-01", "close": 0.2909655, "volume": 757150.0}, {"date": "2011-04-04", "close": 0.2909655, "volume": 1615766.0}, {"date": "2011-04-05", "close": 0.2909655, "volume": 814333.0}, {"date": "2011-04-06", "close": 0.314058, "volume": 2430318.0}, {"date": "2011-04-07", "close": 0.323295, "volume": 3982517.0}, {"date": "2011-04-08", "close": 0.3556245, "volume": 3105389.0}, {"date": "2011-04-11", "close": 0.36948, "volume": 4826669.0}, {"date": "2011-04-12", "close": 0.3740985, "volume": 2383609.0}, {"date": "2011-04-13", "close": 0.351006, "volume": 3218519.0}, {"date": "2011-04-14", "close": 0.3371505, "volume": 1562950.0}, {"date": "2011-04-15", "close": 0.378717, "volume": 2146921.0}, {"date": "2011-04-18", "close": 0.3648615, "volume": 1109014.0}, {"date": "2011-04-19", "close": 0.351006, "volume": 1021539.0}, {"date": "2011-04-20", "close": 0.360243, "volume": 458434.0}, {"date": "2011-04-21", "close": 0.360243, "volume": 566156.0}, {"date": "2011-04-27", "close": 0.3648615, "volume": 2203318.0}, {"date": "2011-04-28", "close": 0.3648615, "volume": 734241.0}, {"date": "2011-04-29", "close": 0.341769, "volume": 1012209.0}, {"date": "2011-05-02", "close": 0.3279135, "volume": 1104391.0}, {"date": "2011-05-03", "close": 0.3186765, "volume": 576998.0}, {"date": "2011-05-04", "close": 0.3186765, "volume": 328368.0}, {"date": "2011-05-05", "close": 0.3094395, "volume": 330655.0}, {"date": "2011-05-06", "close": 0.3094395, "volume": 461680.0}, {"date": "2011-05-09", "close": 0.3186765, "volume": 318875.0}, {"date": "2011-05-10", "close": 0.323295, "volume": 496285.0}, {"date": "2011-05-11", "close": 0.323295, "volume": 455330.0}, {"date": "2011-05-12", "close": 0.3186765, "volume": 125649.0}, {"date": "2011-05-13", "close": 0.3186765, "volume": 52001.0}, {"date": "2011-05-16", "close": 0.314058, "volume": 570824.0}, {"date": "2011-05-17", "close": 0.3094395, "volume": 259637.0}, {"date": "2011-05-18", "close": 0.314058, "volume": 505986.0}, {"date": "2011-05-19", "close": 0.3279135, "volume": 771745.0}, {"date": "2011-05-20", "close": 0.341769, "volume": 706143.0}, {"date": "2011-05-23", "close": 0.351006, "volume": 749265.0}, {"date": "2011-05-24", "close": 0.3556245, "volume": 1427779.0}, {"date": "2011-05-25", "close": 0.360243, "volume": 1830950.0}, {"date": "2011-05-26", "close": 0.3463875, "volume": 487100.0}, {"date": "2011-05-27", "close": 0.351006, "volume": 394597.0}, {"date": "2011-05-30", "close": 0.3463875, "volume": 57038.0}, {"date": "2011-05-31", "close": 0.3463875, "volume": 150796.0}, {"date": "2011-06-01", "close": 0.3371505, "volume": 339702.0}, {"date": "2011-06-02", "close": 0.323295, "volume": 805590.0}, {"date": "2011-06-03", "close": 0.3094395, "volume": 518039.0}, {"date": "2011-06-06", "close": 0.314058, "volume": 152310.0}, {"date": "2011-06-07", "close": 0.2909655, "volume": 243601.0}, {"date": "2011-06-08", "close": 0.3094395, "volume": 567373.0}, {"date": "2011-06-09", "close": 0.2909655, "volume": 69829.0}, {"date": "2011-06-10", "close": 0.295584, "volume": 289908.0}, {"date": "2011-06-14", "close": 0.2909655, "volume": 270570.0}, {"date": "2011-06-15", "close": 0.27711, "volume": 243586.0}, {"date": "2011-06-16", "close": 0.2632545, "volume": 359229.0}, {"date": "2011-06-17", "close": 0.2447805, "volume": 837793.0}, {"date": "2011-06-20", "close": 0.2447805, "volume": 442895.0}, {"date": "2011-06-21", "close": 0.249399, "volume": 1036749.0}, {"date": "2011-06-22", "close": 0.2540175, "volume": 250951.0}, {"date": "2011-06-27", "close": 0.249399, "volume": 2436766.0}, {"date": "2011-06-28", "close": 0.2447805, "volume": 557459.0}, {"date": "2011-06-29", "close": 0.240162, "volume": 567835.0}, {"date": "2011-06-30", "close": 0.240162, "volume": 597688.0}, {"date": "2011-07-01", "close": 0.258636, "volume": 364017.0}, {"date": "2011-07-04", "close": 0.3002025, "volume": 3341556.0}, {"date": "2011-07-05", "close": 0.286347, "volume": 824558.0}, {"date": "2011-07-06", "close": 0.2724915, "volume": 766301.0}, {"date": "2011-07-07", "close": 0.295584, "volume": 1201177.0}, {"date": "2011-07-08", "close": 0.3002025, "volume": 733856.0}, {"date": "2011-07-11", "close": 0.295584, "volume": 274565.0}, {"date": "2011-07-12", "close": 0.2909655, "volume": 454618.0}, {"date": "2011-07-13", "close": 0.286347, "volume": 307038.0}, {"date": "2011-07-14", "close": 0.2817285, "volume": 316127.0}, {"date": "2011-07-15", "close": 0.2909655, "volume": 368744.0}, {"date": "2011-07-18", "close": 0.295584, "volume": 286258.0}, {"date": "2011-07-19", "close": 0.3002025, "volume": 314296.0}, {"date": "2011-07-20", "close": 0.3002025, "volume": 226332.0}, {"date": "2011-07-21", "close": 0.295584, "volume": 119472.0}, {"date": "2011-07-22", "close": 0.360243, "volume": 9472330.0}, {"date": "2011-07-25", "close": 0.387954, "volume": 5122743.0}, {"date": "2011-07-26", "close": 0.36948, "volume": 1910666.0}, {"date": "2011-07-27", "close": 0.3833355, "volume": 898605.0}, {"date": "2011-07-28", "close": 0.36948, "volume": 1310931.0}, {"date": "2011-07-29", "close": 0.360243, "volume": 657909.0}, {"date": "2011-08-01", "close": 0.3740985, "volume": 417466.0}, {"date": "2011-08-02", "close": 0.3648615, "volume": 971602.0}, {"date": "2011-08-03", "close": 0.351006, "volume": 333507.0}, {"date": "2011-08-04", "close": 0.351006, "volume": 325368.0}, {"date": "2011-08-05", "close": 0.314058, "volume": 1251499.0}, {"date": "2011-08-08", "close": 0.286347, "volume": 1250334.0}, {"date": "2011-08-09", "close": 0.27711, "volume": 1624499.0}, {"date": "2011-08-10", "close": 0.323295, "volume": 1017356.0}, {"date": "2011-08-11", "close": 0.3002025, "volume": 1168840.0}, {"date": "2011-08-12", "close": 0.304821, "volume": 492195.0}, {"date": "2011-08-15", "close": 0.314058, "volume": 941830.0}, {"date": "2011-08-16", "close": 0.304821, "volume": 545975.0}, {"date": "2011-08-17", "close": 0.304821, "volume": 649560.0}, {"date": "2011-08-18", "close": 0.304821, "volume": 499822.0}, {"date": "2011-08-19", "close": 0.3002025, "volume": 1004678.0}, {"date": "2011-08-22", "close": 0.2909655, "volume": 400763.0}, {"date": "2011-08-23", "close": 0.295584, "volume": 272415.0}, {"date": "2011-08-24", "close": 0.2909655, "volume": 875914.0}, {"date": "2011-08-25", "close": 0.3002025, "volume": 295475.0}, {"date": "2011-08-26", "close": 0.304821, "volume": 547722.0}, {"date": "2011-08-29", "close": 0.304821, "volume": 165246.0}, {"date": "2011-08-30", "close": 0.304821, "volume": 526904.0}, {"date": "2011-08-31", "close": 0.3186765, "volume": 198172.0}, {"date": "2011-09-01", "close": 0.332532, "volume": 2824528.0}, {"date": "2011-09-02", "close": 0.3186765, "volume": 1094199.0}, {"date": "2011-09-05", "close": 0.314058, "volume": 370843.0}, {"date": "2011-09-06", "close": 0.3002025, "volume": 1397530.0}, {"date": "2011-09-07", "close": 0.3094395, "volume": 154969.0}, {"date": "2011-09-08", "close": 0.3186765, "volume": 290474.0}, {"date": "2011-09-16", "close": 0.267873, "volume": 6341611.0}, {"date": "2011-09-19", "close": 0.2632545, "volume": 828994.0}, {"date": "2011-09-20", "close": 0.258636, "volume": 600260.0}, {"date": "2011-09-21", "close": 0.2540175, "volume": 391304.0}, {"date": "2011-09-22", "close": 0.240162, "volume": 2165870.0}, {"date": "2011-09-23", "close": 0.230925, "volume": 1254880.0}, {"date": "2011-09-26", "close": 0.2170695, "volume": 1107319.0}, {"date": "2011-09-27", "close": 0.221688, "volume": 1271783.0}, {"date": "2011-09-28", "close": 0.2170695, "volume": 2994966.0}, {"date": "2011-09-29", "close": 0.221688, "volume": 613079.0}, {"date": "2011-09-30", "close": 0.221688, "volume": 255187.0}, {"date": "2011-10-03", "close": 0.2170695, "volume": 354815.0}, {"date": "2011-10-04", "close": 0.212451, "volume": 657584.0}, {"date": "2011-10-05", "close": 0.2170695, "volume": 431538.0}, {"date": "2011-10-06", "close": 0.2170695, "volume": 279192.0}, {"date": "2011-10-07", "close": 0.2355435, "volume": 648184.0}, {"date": "2011-10-10", "close": 0.2355435, "volume": 184178.0}, {"date": "2011-10-11", "close": 0.2447805, "volume": 433590.0}, {"date": "2011-10-12", "close": 0.2355435, "volume": 587789.0}, {"date": "2011-10-13", "close": 0.230925, "volume": 545344.0}, {"date": "2011-10-14", "close": 0.2263065, "volume": 373447.0}, {"date": "2011-10-17", "close": 0.2447805, "volume": 589118.0}, {"date": "2011-10-18", "close": 0.2355435, "volume": 729972.0}, {"date": "2011-10-19", "close": 0.2355435, "volume": 160896.0}, {"date": "2011-10-20", "close": 0.2355435, "volume": 646582.0}, {"date": "2011-10-21", "close": 0.230925, "volume": 223355.0}, {"date": "2011-10-24", "close": 0.230925, "volume": 256685.0}, {"date": "2011-10-25", "close": 0.2355435, "volume": 238324.0}, {"date": "2011-10-26", "close": 0.230925, "volume": 434586.0}, {"date": "2011-10-27", "close": 0.240162, "volume": 594208.0}, {"date": "2011-10-28", "close": 0.2447805, "volume": 1139926.0}, {"date": "2011-10-31", "close": 0.249399, "volume": 1073541.0}, {"date": "2011-11-01", "close": 0.2447805, "volume": 730107.0}, {"date": "2011-11-02", "close": 0.2355435, "volume": 1007323.0}, {"date": "2011-11-03", "close": 0.230925, "volume": 722459.0}, {"date": "2011-11-04", "close": 0.2355435, "volume": 274533.0}, {"date": "2011-11-07", "close": 0.2447805, "volume": 672830.0}, {"date": "2011-11-08", "close": 0.2447805, "volume": 468972.0}, {"date": "2011-11-09", "close": 0.249399, "volume": 1005882.0}, {"date": "2011-11-10", "close": 0.240162, "volume": 1275125.0}, {"date": "2011-11-11", "close": 0.240162, "volume": 149885.0}, {"date": "2011-11-14", "close": 0.2632545, "volume": 3690878.0}, {"date": "2011-11-15", "close": 0.258636, "volume": 1544881.0}, {"date": "2011-11-16", "close": 0.258636, "volume": 644986.0}, {"date": "2011-11-17", "close": 0.2632545, "volume": 878105.0}, {"date": "2011-11-18", "close": 0.2724915, "volume": 521989.0}, {"date": "2011-11-21", "close": 0.267873, "volume": 1557909.0}, {"date": "2011-11-22", "close": 0.2632545, "volume": 323782.0}, {"date": "2011-11-23", "close": 0.2447805, "volume": 577982.0}, {"date": "2011-11-24", "close": 0.2540175, "volume": 437558.0}, {"date": "2011-11-25", "close": 0.249399, "volume": 727686.0}, {"date": "2011-11-28", "close": 0.2632545, "volume": 1154436.0}, {"date": "2011-11-29", "close": 0.267873, "volume": 1419159.0}, {"date": "2011-11-30", "close": 0.2447805, "volume": 1805323.0}, {"date": "2011-12-01", "close": 0.249399, "volume": 878127.0}, {"date": "2011-12-02", "close": 0.2447805, "volume": 571333.0}, {"date": "2011-12-05", "close": 0.2447805, "volume": 133896.0}, {"date": "2011-12-06", "close": 0.240162, "volume": 389627.0}, {"date": "2011-12-07", "close": 0.2447805, "volume": 141385.0}, {"date": "2011-12-08", "close": 0.221688, "volume": 3640943.0}, {"date": "2011-12-09", "close": 0.221688, "volume": 1123426.0}, {"date": "2011-12-12", "close": 0.2170695, "volume": 640730.0}, {"date": "2011-12-13", "close": 0.1985955, "volume": 1541908.0}, {"date": "2011-12-14", "close": 0.2078325, "volume": 210241.0}, {"date": "2011-12-15", "close": 0.2078325, "volume": 771984.0}, {"date": "2011-12-16", "close": 0.203214, "volume": 404893.0}, {"date": "2011-12-19", "close": 0.203214, "volume": 426207.0}, {"date": "2011-12-20", "close": 0.212451, "volume": 492642.0}, {"date": "2011-12-21", "close": 0.1985955, "volume": 154228.0}, {"date": "2011-12-22", "close": 0.1985955, "volume": 280998.0}, {"date": "2011-12-23", "close": 0.2078325, "volume": 180735.0}, {"date": "2011-12-28", "close": 0.230925, "volume": 874030.0}, {"date": "2011-12-29", "close": 0.230925, "volume": 490451.0}, {"date": "2011-12-30", "close": 0.2355435, "volume": 167103.0}, {"date": "2012-01-03", "close": 0.2447805, "volume": 936878.0}, {"date": "2012-01-04", "close": 0.2447805, "volume": 999652.0}, {"date": "2012-01-05", "close": 0.2447805, "volume": 214745.0}, {"date": "2012-01-06", "close": 0.2447805, "volume": 307962.0}, {"date": "2012-01-11", "close": 0.2724915, "volume": 9219128.0}, {"date": "2012-01-12", "close": 0.267873, "volume": 3233017.0}, {"date": "2012-01-13", "close": 0.2632545, "volume": 1271998.0}, {"date": "2012-01-16", "close": 0.2724915, "volume": 1628793.0}, {"date": "2012-01-17", "close": 0.267873, "volume": 625302.0}, {"date": "2012-01-18", "close": 0.2724915, "volume": 683234.0}, {"date": "2012-01-19", "close": 0.258636, "volume": 849037.0}, {"date": "2012-01-20", "close": 0.27711, "volume": 2246886.0}, {"date": "2012-01-23", "close": 0.3002025, "volume": 6648988.0}, {"date": "2012-01-24", "close": 0.286347, "volume": 3707307.0}, {"date": "2012-01-25", "close": 0.27711, "volume": 1576645.0}, {"date": "2012-01-27", "close": 0.27711, "volume": 972040.0}, {"date": "2012-01-30", "close": 0.2724915, "volume": 912754.0}, {"date": "2012-01-31", "close": 0.27711, "volume": 330703.0}, {"date": "2012-02-06", "close": 0.258636, "volume": 3668009.0}, {"date": "2012-02-07", "close": 0.249399, "volume": 1379713.0}, {"date": "2012-02-08", "close": 0.2540175, "volume": 1222980.0}, {"date": "2012-02-09", "close": 0.249399, "volume": 937645.0}, {"date": "2012-02-10", "close": 0.249399, "volume": 484330.0}, {"date": "2012-02-13", "close": 0.2355435, "volume": 1598639.0}, {"date": "2012-02-14", "close": 0.230925, "volume": 1151438.0}, {"date": "2012-02-15", "close": 0.2355435, "volume": 1658754.0}, {"date": "2012-02-16", "close": 0.2355435, "volume": 904690.0}, {"date": "2012-02-17", "close": 0.2447805, "volume": 631224.0}, {"date": "2012-02-20", "close": 0.240162, "volume": 1013478.0}, {"date": "2012-02-21", "close": 0.240162, "volume": 617413.0}, {"date": "2012-02-22", "close": 0.2355435, "volume": 665089.0}, {"date": "2012-02-23", "close": 0.230925, "volume": 385948.0}, {"date": "2012-02-24", "close": 0.2355435, "volume": 308492.0}, {"date": "2012-02-27", "close": 0.240162, "volume": 998938.0}, {"date": "2012-02-28", "close": 0.240162, "volume": 1055688.0}, {"date": "2012-02-29", "close": 0.240162, "volume": 791981.0}, {"date": "2012-03-01", "close": 0.2447805, "volume": 395529.0}, {"date": "2012-03-02", "close": 0.240162, "volume": 324391.0}, {"date": "2012-03-05", "close": 0.2355435, "volume": 369889.0}, {"date": "2012-03-06", "close": 0.2263065, "volume": 993661.0}, {"date": "2012-03-07", "close": 0.221688, "volume": 787379.0}, {"date": "2012-03-08", "close": 0.230925, "volume": 396029.0}, {"date": "2012-03-09", "close": 0.2447805, "volume": 649038.0}, {"date": "2012-03-12", "close": 0.2447805, "volume": 1655635.0}, {"date": "2012-03-13", "close": 0.249399, "volume": 971882.0}, {"date": "2012-03-14", "close": 0.249399, "volume": 917027.0}, {"date": "2012-03-15", "close": 0.2540175, "volume": 587941.0}, {"date": "2012-03-16", "close": 0.2909655, "volume": 8690241.0}, {"date": "2012-03-19", "close": 0.314058, "volume": 6010071.0}, {"date": "2012-03-20", "close": 0.3279135, "volume": 5015934.0}, {"date": "2012-03-21", "close": 0.4202835, "volume": 12839247.0}, {"date": "2012-03-22", "close": 0.3648615, "volume": 14135138.0}, {"date": "2012-03-26", "close": 0.3833355, "volume": 8054550.0}, {"date": "2012-03-27", "close": 0.397191, "volume": 5803904.0}, {"date": "2012-03-28", "close": 0.4018095, "volume": 6148822.0}, {"date": "2012-03-29", "close": 0.424902, "volume": 7618730.0}, {"date": "2012-03-30", "close": 0.4849425, "volume": 14742991.0}, {"date": "2012-04-04", "close": 0.4849425, "volume": 15011612.0}, {"date": "2012-04-05", "close": 0.46185, "volume": 5641314.0}, {"date": "2012-04-10", "close": 0.46185, "volume": 2355950.0}, {"date": "2012-04-12", "close": 0.4849425, "volume": 3324650.0}, {"date": "2012-04-13", "close": 0.4572315, "volume": 5320897.0}, {"date": "2012-04-16", "close": 0.4572315, "volume": 3128286.0}, {"date": "2012-04-17", "close": 0.4295205, "volume": 2449061.0}, {"date": "2012-04-18", "close": 0.4387575, "volume": 1136354.0}, {"date": "2012-04-19", "close": 0.4387575, "volume": 717080.0}, {"date": "2012-04-20", "close": 0.415665, "volume": 1585154.0}, {"date": "2012-04-23", "close": 0.4018095, "volume": 392874.0}, {"date": "2012-04-24", "close": 0.378717, "volume": 2681958.0}, {"date": "2012-04-26", "close": 0.397191, "volume": 838811.0}, {"date": "2012-04-30", "close": 0.4479945, "volume": 8357303.0}, {"date": "2012-05-01", "close": 0.424902, "volume": 1708234.0}, {"date": "2012-05-02", "close": 0.4202835, "volume": 508520.0}, {"date": "2012-05-03", "close": 0.4387575, "volume": 1890739.0}, {"date": "2012-05-04", "close": 0.4295205, "volume": 1577741.0}, {"date": "2012-05-07", "close": 0.4018095, "volume": 1207201.0}, {"date": "2012-05-08", "close": 0.4018095, "volume": 219920.0}, {"date": "2012-05-09", "close": 0.387954, "volume": 725251.0}, {"date": "2012-05-10", "close": 0.4110465, "volume": 566774.0}, {"date": "2012-05-11", "close": 0.4202835, "volume": 851059.0}, {"date": "2012-05-14", "close": 0.4295205, "volume": 910943.0}, {"date": "2012-05-15", "close": 0.443376, "volume": 4862211.0}, {"date": "2012-05-16", "close": 0.434139, "volume": 1026113.0}, {"date": "2012-05-17", "close": 0.434139, "volume": 758393.0}, {"date": "2012-05-18", "close": 0.4202835, "volume": 1021119.0}, {"date": "2012-05-21", "close": 0.415665, "volume": 699785.0}, {"date": "2012-05-22", "close": 0.452613, "volume": 1865376.0}, {"date": "2012-05-23", "close": 0.4295205, "volume": 1608572.0}, {"date": "2012-05-24", "close": 0.4202835, "volume": 661925.0}, {"date": "2012-05-25", "close": 0.4202835, "volume": 460529.0}, {"date": "2012-05-28", "close": 0.4387575, "volume": 168779.0}, {"date": "2012-05-29", "close": 0.415665, "volume": 773502.0}, {"date": "2012-05-30", "close": 0.4110465, "volume": 1476732.0}, {"date": "2012-05-31", "close": 0.4295205, "volume": 993359.0}, {"date": "2012-06-01", "close": 0.406428, "volume": 288135.0}, {"date": "2012-06-04", "close": 0.387954, "volume": 814087.0}, {"date": "2012-06-05", "close": 0.378717, "volume": 440813.0}, {"date": "2012-06-06", "close": 0.3925725, "volume": 750207.0}, {"date": "2012-06-07", "close": 0.397191, "volume": 637928.0}, {"date": "2012-06-08", "close": 0.4018095, "volume": 313259.0}, {"date": "2012-06-12", "close": 0.415665, "volume": 3541074.0}, {"date": "2012-06-13", "close": 0.424902, "volume": 2686893.0}, {"date": "2012-06-14", "close": 0.415665, "volume": 910844.0}, {"date": "2012-06-15", "close": 0.424902, "volume": 1945954.0}, {"date": "2012-06-18", "close": 0.4202835, "volume": 1402748.0}, {"date": "2012-06-19", "close": 0.4849425, "volume": 5942546.0}, {"date": "2012-06-20", "close": 0.55422, "volume": 6698035.0}, {"date": "2012-06-21", "close": 0.5773125, "volume": 5701266.0}, {"date": "2012-06-25", "close": 0.508035, "volume": 6820891.0}, {"date": "2012-06-26", "close": 0.4849425, "volume": 1704368.0}, {"date": "2012-06-27", "close": 0.4849425, "volume": 808872.0}, {"date": "2012-06-28", "close": 0.46185, "volume": 1947946.0}, {"date": "2012-06-29", "close": 0.4295205, "volume": 2706596.0}, {"date": "2012-07-02", "close": 0.46185, "volume": 2386407.0}, {"date": "2012-07-03", "close": 0.46185, "volume": 760047.0}, {"date": "2012-07-04", "close": 0.4849425, "volume": 5181536.0}, {"date": "2012-07-05", "close": 0.4849425, "volume": 1739787.0}, {"date": "2012-07-06", "close": 0.4849425, "volume": 910306.0}, {"date": "2012-07-09", "close": 0.508035, "volume": 1349495.0}, {"date": "2012-07-10", "close": 0.508035, "volume": 1322440.0}, {"date": "2012-07-11", "close": 0.55422, "volume": 3678690.0}, {"date": "2012-07-12", "close": 0.55422, "volume": 2960166.0}, {"date": "2012-07-13", "close": 0.5773125, "volume": 1836056.0}, {"date": "2012-07-16", "close": 0.5773125, "volume": 2111197.0}, {"date": "2012-07-17", "close": 0.5773125, "volume": 927830.0}, {"date": "2012-07-18", "close": 0.6234975, "volume": 1954031.0}, {"date": "2012-07-19", "close": 0.5773125, "volume": 3827801.0}, {"date": "2012-07-20", "close": 0.55422, "volume": 662948.0}, {"date": "2012-07-23", "close": 0.5311275, "volume": 1237219.0}, {"date": "2012-07-24", "close": 0.5311275, "volume": 1126617.0}, {"date": "2012-07-25", "close": 0.508035, "volume": 898041.0}, {"date": "2012-07-26", "close": 0.4849425, "volume": 666069.0}, {"date": "2012-07-27", "close": 0.508035, "volume": 630838.0}, {"date": "2012-07-30", "close": 0.508035, "volume": 4067055.0}, {"date": "2012-07-31", "close": 0.5311275, "volume": 1251820.0}, {"date": "2012-08-01", "close": 0.4849425, "volume": 907167.0}, {"date": "2012-08-02", "close": 0.4849425, "volume": 1598818.0}, {"date": "2012-08-03", "close": 0.508035, "volume": 627633.0}, {"date": "2012-08-06", "close": 0.4849425, "volume": 1748068.0}, {"date": "2012-08-07", "close": 0.4849425, "volume": 298821.0}, {"date": "2012-08-08", "close": 0.508035, "volume": 237039.0}, {"date": "2012-08-09", "close": 0.4849425, "volume": 244119.0}, {"date": "2012-08-10", "close": 0.508035, "volume": 1002473.0}, {"date": "2012-08-13", "close": 0.4849425, "volume": 1161355.0}, {"date": "2012-08-14", "close": 0.4849425, "volume": 456506.0}, {"date": "2012-08-15", "close": 0.508035, "volume": 136132.0}, {"date": "2012-08-16", "close": 0.471087, "volume": 1576741.0}, {"date": "2012-08-17", "close": 0.4849425, "volume": 642501.0}, {"date": "2012-08-20", "close": 0.4849425, "volume": 493985.0}, {"date": "2012-08-21", "close": 0.46185, "volume": 674585.0}, {"date": "2012-08-22", "close": 0.508035, "volume": 974735.0}, {"date": "2012-08-23", "close": 0.4849425, "volume": 1320656.0}, {"date": "2012-08-24", "close": 0.46185, "volume": 963989.0}, {"date": "2012-08-27", "close": 0.46185, "volume": 848065.0}, {"date": "2012-08-28", "close": 0.4849425, "volume": 433935.0}, {"date": "2012-08-29", "close": 0.4849425, "volume": 599753.0}, {"date": "2012-08-30", "close": 0.4849425, "volume": 378578.0}, {"date": "2012-08-31", "close": 0.4849425, "volume": 1012085.0}, {"date": "2012-09-03", "close": 0.508035, "volume": 399078.0}, {"date": "2012-09-04", "close": 0.508035, "volume": 668649.0}, {"date": "2012-09-05", "close": 0.4849425, "volume": 489480.0}, {"date": "2012-09-06", "close": 0.46185, "volume": 1820454.0}, {"date": "2012-09-07", "close": 0.46185, "volume": 1021107.0}, {"date": "2012-09-10", "close": 0.452613, "volume": 809917.0}, {"date": "2012-09-11", "close": 0.46185, "volume": 2039359.0}, {"date": "2012-09-12", "close": 0.508035, "volume": 2501669.0}, {"date": "2012-09-13", "close": 0.4849425, "volume": 820284.0}, {"date": "2012-09-14", "close": 0.4849425, "volume": 1927426.0}, {"date": "2012-09-17", "close": 0.4849425, "volume": 1103903.0}, {"date": "2012-09-18", "close": 0.55422, "volume": 4303181.0}, {"date": "2012-09-19", "close": 0.55422, "volume": 3534828.0}, {"date": "2012-09-20", "close": 0.55422, "volume": 1410779.0}, {"date": "2012-09-21", "close": 0.5773125, "volume": 1382243.0}, {"date": "2012-09-24", "close": 0.55422, "volume": 685216.0}, {"date": "2012-09-25", "close": 0.600405, "volume": 4755996.0}, {"date": "2012-09-26", "close": 0.5773125, "volume": 1622017.0}, {"date": "2012-09-27", "close": 0.6234975, "volume": 4349990.0}, {"date": "2012-10-02", "close": 0.7620525, "volume": 13062923.0}, {"date": "2012-10-03", "close": 0.7620525, "volume": 6171534.0}, {"date": "2012-10-04", "close": 0.785145, "volume": 5909349.0}, {"date": "2012-10-05", "close": 0.785145, "volume": 3180888.0}, {"date": "2012-10-08", "close": 0.83133, "volume": 4806013.0}, {"date": "2012-10-09", "close": 0.785145, "volume": 4213652.0}, {"date": "2012-10-10", "close": 0.8082375, "volume": 1945159.0}, {"date": "2012-10-11", "close": 0.785145, "volume": 1108301.0}, {"date": "2012-10-12", "close": 0.8544225, "volume": 4313542.0}, {"date": "2012-10-15", "close": 0.83133, "volume": 2579454.0}, {"date": "2012-10-16", "close": 0.83133, "volume": 1251858.0}, {"date": "2012-10-17", "close": 0.785145, "volume": 4366584.0}, {"date": "2012-10-18", "close": 0.8082375, "volume": 1576977.0}, {"date": "2012-10-19", "close": 0.8544225, "volume": 1603674.0}, {"date": "2012-10-22", "close": 0.8544225, "volume": 2741857.0}, {"date": "2012-10-23", "close": 0.8544225, "volume": 551475.0}, {"date": "2012-10-24", "close": 0.877515, "volume": 2406627.0}, {"date": "2012-10-25", "close": 0.83133, "volume": 2362976.0}, {"date": "2012-10-26", "close": 0.877515, "volume": 2361253.0}, {"date": "2012-10-29", "close": 0.9006075, "volume": 3594052.0}, {"date": "2012-10-30", "close": 0.8544225, "volume": 2659884.0}, {"date": "2012-10-31", "close": 0.9006075, "volume": 797849.0}, {"date": "2012-11-01", "close": 0.83133, "volume": 3588899.0}, {"date": "2012-11-02", "close": 0.8082375, "volume": 1312614.0}, {"date": "2012-11-05", "close": 0.8544225, "volume": 1409541.0}, {"date": "2012-11-06", "close": 0.8544225, "volume": 8228308.0}, {"date": "2012-11-07", "close": 0.83133, "volume": 6119677.0}, {"date": "2012-11-08", "close": 0.8082375, "volume": 3161366.0}, {"date": "2012-11-09", "close": 0.7620525, "volume": 1608481.0}, {"date": "2012-11-12", "close": 0.73896, "volume": 1112673.0}, {"date": "2012-11-13", "close": 0.692775, "volume": 3144588.0}, {"date": "2012-11-14", "close": 0.73896, "volume": 1316658.0}, {"date": "2012-11-15", "close": 0.73896, "volume": 2146001.0}, {"date": "2012-11-16", "close": 0.692775, "volume": 1231505.0}, {"date": "2012-11-19", "close": 0.73896, "volume": 2177093.0}, {"date": "2012-11-20", "close": 0.7620525, "volume": 918166.0}, {"date": "2012-11-21", "close": 0.692775, "volume": 1553747.0}, {"date": "2012-11-22", "close": 0.692775, "volume": 579059.0}, {"date": "2012-11-23", "close": 0.692775, "volume": 2071485.0}, {"date": "2012-11-26", "close": 0.692775, "volume": 519651.0}, {"date": "2012-11-27", "close": 0.73896, "volume": 776027.0}, {"date": "2012-11-28", "close": 0.7158675, "volume": 791777.0}, {"date": "2012-11-29", "close": 0.7158675, "volume": 559536.0}, {"date": "2012-11-30", "close": 0.692775, "volume": 1251474.0}, {"date": "2012-12-03", "close": 0.6696825, "volume": 1005438.0}, {"date": "2012-12-04", "close": 0.600405, "volume": 2380161.0}, {"date": "2012-12-05", "close": 0.64659, "volume": 1805137.0}, {"date": "2012-12-06", "close": 0.6234975, "volume": 342418.0}, {"date": "2012-12-07", "close": 0.64659, "volume": 717252.0}, {"date": "2012-12-10", "close": 0.6234975, "volume": 595486.0}, {"date": "2012-12-11", "close": 0.6234975, "volume": 234342.0}, {"date": "2012-12-12", "close": 0.600405, "volume": 435394.0}, {"date": "2012-12-13", "close": 0.5773125, "volume": 1772027.0}, {"date": "2012-12-14", "close": 0.5773125, "volume": 2880990.0}, {"date": "2012-12-17", "close": 0.55422, "volume": 556581.0}, {"date": "2012-12-18", "close": 0.5773125, "volume": 284629.0}, {"date": "2012-12-19", "close": 0.5773125, "volume": 438960.0}, {"date": "2012-12-20", "close": 0.600405, "volume": 415126.0}, {"date": "2012-12-21", "close": 0.600405, "volume": 449023.0}, {"date": "2012-12-24", "close": 0.5773125, "volume": 532085.0}, {"date": "2012-12-27", "close": 0.5773125, "volume": 65411.0}, {"date": "2012-12-28", "close": 0.600405, "volume": 59444.0}, {"date": "2012-12-31", "close": 0.600405, "volume": 150130.0}, {"date": "2013-01-02", "close": 0.600405, "volume": 239342.0}, {"date": "2013-01-03", "close": 0.6234975, "volume": 870908.0}, {"date": "2013-01-04", "close": 0.64659, "volume": 508755.0}, {"date": "2013-01-07", "close": 0.6234975, "volume": 539982.0}, {"date": "2013-01-08", "close": 0.6234975, "volume": 111955.0}, {"date": "2013-01-09", "close": 0.600405, "volume": 413618.0}, {"date": "2013-01-10", "close": 0.600405, "volume": 304243.0}, {"date": "2013-01-11", "close": 0.5773125, "volume": 185319.0}, {"date": "2013-01-14", "close": 0.5773125, "volume": 181611.0}, {"date": "2013-01-15", "close": 0.600405, "volume": 83762.0}, {"date": "2013-01-16", "close": 0.600405, "volume": 136471.0}, {"date": "2013-01-17", "close": 0.6234975, "volume": 3676823.0}, {"date": "2013-01-18", "close": 0.600405, "volume": 469987.0}, {"date": "2013-01-21", "close": 0.600405, "volume": 731891.0}, {"date": "2013-01-22", "close": 0.600405, "volume": 1361112.0}, {"date": "2013-01-23", "close": 0.5773125, "volume": 704679.0}, {"date": "2013-01-24", "close": 0.5773125, "volume": 1106709.0}, {"date": "2013-01-25", "close": 0.55422, "volume": 842393.0}, {"date": "2013-01-29", "close": 0.55422, "volume": 1094184.0}, {"date": "2013-01-30", "close": 0.55422, "volume": 750344.0}, {"date": "2013-01-31", "close": 0.5773125, "volume": 353504.0}, {"date": "2013-02-01", "close": 0.5773125, "volume": 1209994.0}, {"date": "2013-02-04", "close": 0.55422, "volume": 355270.0}, {"date": "2013-02-05", "close": 0.5311275, "volume": 262607.0}, {"date": "2013-02-06", "close": 0.55422, "volume": 1266365.0}, {"date": "2013-02-07", "close": 0.55422, "volume": 590161.0}, {"date": "2013-02-08", "close": 0.55422, "volume": 318935.0}, {"date": "2013-02-11", "close": 0.5311275, "volume": 1252714.0}, {"date": "2013-02-12", "close": 0.5773125, "volume": 4960605.0}, {"date": "2013-02-13", "close": 0.600405, "volume": 4571119.0}, {"date": "2013-02-14", "close": 0.64659, "volume": 4169053.0}, {"date": "2013-02-15", "close": 0.6696825, "volume": 3108142.0}, {"date": "2013-02-18", "close": 0.6696825, "volume": 2246881.0}, {"date": "2013-02-19", "close": 0.6696825, "volume": 1100231.0}, {"date": "2013-02-20", "close": 0.6696825, "volume": 599979.0}, {"date": "2013-02-21", "close": 0.6234975, "volume": 1839413.0}, {"date": "2013-02-22", "close": 0.692775, "volume": 4687608.0}, {"date": "2013-02-25", "close": 0.692775, "volume": 2422946.0}, {"date": "2013-02-26", "close": 0.6696825, "volume": 1261783.0}, {"date": "2013-02-27", "close": 0.73896, "volume": 2235208.0}, {"date": "2013-02-28", "close": 0.785145, "volume": 3129345.0}, {"date": "2013-03-01", "close": 0.7620525, "volume": 2175172.0}, {"date": "2013-03-04", "close": 0.785145, "volume": 2079950.0}, {"date": "2013-03-05", "close": 0.7620525, "volume": 2988147.0}, {"date": "2013-03-06", "close": 0.73896, "volume": 1738309.0}, {"date": "2013-03-07", "close": 0.785145, "volume": 870080.0}, {"date": "2013-03-08", "close": 0.73896, "volume": 1116984.0}, {"date": "2013-03-11", "close": 0.7158675, "volume": 1363939.0}, {"date": "2013-03-12", "close": 0.692775, "volume": 1452965.0}, {"date": "2013-03-13", "close": 0.692775, "volume": 1042683.0}, {"date": "2013-03-14", "close": 0.73896, "volume": 613342.0}, {"date": "2013-03-15", "close": 0.785145, "volume": 8668374.0}, {"date": "2013-03-18", "close": 0.7620525, "volume": 1144121.0}, {"date": "2013-03-19", "close": 0.785145, "volume": 2912328.0}, {"date": "2013-03-20", "close": 0.73896, "volume": 1357830.0}, {"date": "2013-03-21", "close": 0.7620525, "volume": 1284411.0}, {"date": "2013-03-22", "close": 0.7620525, "volume": 850025.0}, {"date": "2013-03-25", "close": 0.7620525, "volume": 804457.0}, {"date": "2013-03-26", "close": 0.6696825, "volume": 6896469.0}, {"date": "2013-03-27", "close": 0.6234975, "volume": 3153665.0}, {"date": "2013-03-28", "close": 0.6234975, "volume": 1575543.0}, {"date": "2013-04-02", "close": 0.55422, "volume": 1230649.0}, {"date": "2013-04-03", "close": 0.55422, "volume": 833578.0}, {"date": "2013-04-04", "close": 0.5773125, "volume": 1047368.0}, {"date": "2013-04-05", "close": 0.600405, "volume": 951295.0}, {"date": "2013-04-08", "close": 0.600405, "volume": 386873.0}, {"date": "2013-04-09", "close": 0.5773125, "volume": 364310.0}, {"date": "2013-04-10", "close": 0.600405, "volume": 286322.0}, {"date": "2013-04-11", "close": 0.5773125, "volume": 227073.0}, {"date": "2013-04-12", "close": 0.55422, "volume": 1124959.0}, {"date": "2013-04-15", "close": 0.55422, "volume": 591432.0}, {"date": "2013-04-16", "close": 0.508035, "volume": 3607749.0}, {"date": "2013-04-17", "close": 0.508035, "volume": 757102.0}, {"date": "2013-04-18", "close": 0.46185, "volume": 1258114.0}, {"date": "2013-04-19", "close": 0.5311275, "volume": 849116.0}, {"date": "2013-04-22", "close": 0.508035, "volume": 386198.0}, {"date": "2013-04-23", "close": 0.508035, "volume": 239980.0}, {"date": "2013-04-24", "close": 0.4849425, "volume": 455238.0}, {"date": "2013-04-26", "close": 0.46185, "volume": 348219.0}, {"date": "2013-04-29", "close": 0.46185, "volume": 410637.0}, {"date": "2013-04-30", "close": 0.55422, "volume": 2478233.0}, {"date": "2013-05-01", "close": 0.508035, "volume": 402195.0}, {"date": "2013-05-02", "close": 0.4849425, "volume": 203186.0}, {"date": "2013-05-03", "close": 0.4849425, "volume": 263369.0}, {"date": "2013-05-06", "close": 0.4849425, "volume": 311280.0}, {"date": "2013-05-07", "close": 0.46185, "volume": 496278.0}, {"date": "2013-05-08", "close": 0.46185, "volume": 345712.0}, {"date": "2013-05-09", "close": 0.4849425, "volume": 865961.0}, {"date": "2013-05-10", "close": 0.508035, "volume": 432546.0}, {"date": "2013-05-13", "close": 0.4849425, "volume": 146816.0}, {"date": "2013-05-14", "close": 0.4849425, "volume": 390075.0}, {"date": "2013-05-15", "close": 0.46185, "volume": 616776.0}, {"date": "2013-05-16", "close": 0.452613, "volume": 1066898.0}, {"date": "2013-05-17", "close": 0.4572315, "volume": 529750.0}, {"date": "2013-05-20", "close": 0.4202835, "volume": 412123.0}, {"date": "2013-05-21", "close": 0.406428, "volume": 697522.0}, {"date": "2013-05-22", "close": 0.397191, "volume": 426492.0}, {"date": "2013-05-23", "close": 0.4110465, "volume": 684619.0}, {"date": "2013-05-24", "close": 0.3925725, "volume": 561552.0}, {"date": "2013-05-27", "close": 0.3925725, "volume": 105098.0}, {"date": "2013-05-28", "close": 0.4018095, "volume": 160965.0}, {"date": "2013-05-29", "close": 0.387954, "volume": 266187.0}, {"date": "2013-05-30", "close": 0.387954, "volume": 268597.0}, {"date": "2013-05-31", "close": 0.46185, "volume": 1375376.0}, {"date": "2013-06-03", "close": 0.434139, "volume": 565679.0}, {"date": "2013-06-04", "close": 0.4387575, "volume": 881585.0}, {"date": "2013-06-05", "close": 0.424902, "volume": 341327.0}, {"date": "2013-06-06", "close": 0.4295205, "volume": 469192.0}, {"date": "2013-06-07", "close": 0.415665, "volume": 176480.0}, {"date": "2013-06-11", "close": 0.4018095, "volume": 656772.0}, {"date": "2013-06-12", "close": 0.3925725, "volume": 477722.0}, {"date": "2013-06-13", "close": 0.3740985, "volume": 372861.0}, {"date": "2013-06-14", "close": 0.378717, "volume": 593073.0}, {"date": "2013-06-17", "close": 0.36948, "volume": 261651.0}, {"date": "2013-06-18", "close": 0.36948, "volume": 645315.0}, {"date": "2013-06-19", "close": 0.360243, "volume": 1161301.0}, {"date": "2013-06-20", "close": 0.351006, "volume": 375818.0}, {"date": "2013-06-21", "close": 0.3279135, "volume": 1672415.0}, {"date": "2013-06-24", "close": 0.314058, "volume": 684808.0}, {"date": "2013-06-25", "close": 0.304821, "volume": 565290.0}, {"date": "2013-06-26", "close": 0.3186765, "volume": 649241.0}, {"date": "2013-06-27", "close": 0.332532, "volume": 572850.0}, {"date": "2013-06-28", "close": 0.3371505, "volume": 334423.0}, {"date": "2013-07-01", "close": 0.3463875, "volume": 226223.0}, {"date": "2013-07-02", "close": 0.3463875, "volume": 1139499.0}, {"date": "2013-07-03", "close": 0.341769, "volume": 346395.0}, {"date": "2013-07-04", "close": 0.3556245, "volume": 1048399.0}, {"date": "2013-07-05", "close": 0.360243, "volume": 514983.0}, {"date": "2013-07-08", "close": 0.36948, "volume": 801410.0}, {"date": "2013-07-09", "close": 0.360243, "volume": 459240.0}, {"date": "2013-07-10", "close": 0.360243, "volume": 3133236.0}, {"date": "2013-07-11", "close": 0.3740985, "volume": 1923578.0}, {"date": "2013-07-12", "close": 0.36948, "volume": 1461173.0}, {"date": "2013-07-15", "close": 0.3740985, "volume": 209822.0}, {"date": "2013-07-16", "close": 0.378717, "volume": 772910.0}, {"date": "2013-07-17", "close": 0.415665, "volume": 2064666.0}, {"date": "2013-07-18", "close": 0.406428, "volume": 1181368.0}, {"date": "2013-07-19", "close": 0.434139, "volume": 1010161.0}, {"date": "2013-07-22", "close": 0.46185, "volume": 1207020.0}, {"date": "2013-07-23", "close": 0.4849425, "volume": 1861107.0}, {"date": "2013-07-26", "close": 0.508035, "volume": 3272620.0}, {"date": "2013-07-29", "close": 0.5311275, "volume": 959182.0}, {"date": "2013-07-30", "close": 0.508035, "volume": 613923.0}, {"date": "2013-07-31", "close": 0.600405, "volume": 3876313.0}, {"date": "2013-08-01", "close": 0.600405, "volume": 604629.0}, {"date": "2013-08-02", "close": 0.55422, "volume": 272659.0}, {"date": "2013-08-05", "close": 0.5311275, "volume": 1062139.0}, {"date": "2013-08-06", "close": 0.5311275, "volume": 262391.0}, {"date": "2013-08-07", "close": 0.508035, "volume": 616280.0}, {"date": "2013-08-08", "close": 0.508035, "volume": 336024.0}, {"date": "2013-08-09", "close": 0.508035, "volume": 807291.0}, {"date": "2013-08-12", "close": 0.517272, "volume": 351621.0}, {"date": "2013-08-13", "close": 0.5311275, "volume": 176722.0}, {"date": "2013-08-14", "close": 0.508035, "volume": 227300.0}, {"date": "2013-08-15", "close": 0.4849425, "volume": 2892428.0}, {"date": "2013-08-16", "close": 0.4849425, "volume": 2214143.0}, {"date": "2013-08-19", "close": 0.46185, "volume": 411327.0}, {"date": "2013-08-20", "close": 0.46185, "volume": 108587.0}, {"date": "2013-08-21", "close": 0.46185, "volume": 188373.0}, {"date": "2013-08-22", "close": 0.4572315, "volume": 1033211.0}, {"date": "2013-08-23", "close": 0.4572315, "volume": 301712.0}, {"date": "2013-08-26", "close": 0.46185, "volume": 268018.0}, {"date": "2013-08-27", "close": 0.443376, "volume": 492421.0}, {"date": "2013-08-28", "close": 0.46185, "volume": 310001.0}, {"date": "2013-08-29", "close": 0.4479945, "volume": 141848.0}, {"date": "2013-08-30", "close": 0.4572315, "volume": 399254.0}, {"date": "2013-09-02", "close": 0.452613, "volume": 170189.0}, {"date": "2013-09-03", "close": 0.452613, "volume": 113895.0}, {"date": "2013-09-04", "close": 0.46185, "volume": 526688.0}, {"date": "2013-09-05", "close": 0.46185, "volume": 802002.0}, {"date": "2013-09-06", "close": 0.443376, "volume": 620729.0}, {"date": "2013-09-09", "close": 0.4479945, "volume": 182078.0}, {"date": "2013-09-10", "close": 0.4572315, "volume": 154307.0}, {"date": "2013-09-11", "close": 0.452613, "volume": 81254.0}, {"date": "2013-09-12", "close": 0.452613, "volume": 98167.0}, {"date": "2013-09-13", "close": 0.4479945, "volume": 113977.0}, {"date": "2013-09-16", "close": 0.424902, "volume": 872889.0}, {"date": "2013-09-17", "close": 0.424902, "volume": 314316.0}, {"date": "2013-09-18", "close": 0.424902, "volume": 173098.0}, {"date": "2013-09-19", "close": 0.424902, "volume": 241908.0}, {"date": "2013-09-20", "close": 0.4387575, "volume": 382387.0}, {"date": "2013-09-23", "close": 0.424902, "volume": 45635.0}, {"date": "2013-09-24", "close": 0.424902, "volume": 330486.0}, {"date": "2013-09-25", "close": 0.4202835, "volume": 582754.0}, {"date": "2013-09-26", "close": 0.415665, "volume": 783431.0}, {"date": "2013-09-27", "close": 0.4387575, "volume": 628924.0}, {"date": "2013-09-30", "close": 0.4387575, "volume": 189029.0}, {"date": "2013-10-16", "close": 0.406428, "volume": 211248.0}, {"date": "2013-10-17", "close": 0.3833355, "volume": 422722.0}, {"date": "2013-10-18", "close": 0.36948, "volume": 613469.0}, {"date": "2013-10-21", "close": 0.36948, "volume": 965166.0}, {"date": "2013-10-22", "close": 0.36948, "volume": 646222.0}, {"date": "2013-10-23", "close": 0.351006, "volume": 872961.0}, {"date": "2013-10-24", "close": 0.3648615, "volume": 2653490.0}, {"date": "2013-10-25", "close": 0.360243, "volume": 266449.0}, {"date": "2013-10-28", "close": 0.3463875, "volume": 407009.0}, {"date": "2013-10-29", "close": 0.387954, "volume": 789869.0}, {"date": "2013-10-30", "close": 0.3648615, "volume": 267527.0}, {"date": "2013-10-31", "close": 0.360243, "volume": 303254.0}, {"date": "2013-11-01", "close": 0.351006, "volume": 487783.0}, {"date": "2013-11-04", "close": 0.341769, "volume": 514435.0}, {"date": "2013-11-05", "close": 0.3463875, "volume": 174822.0}, {"date": "2013-11-06", "close": 0.3463875, "volume": 416272.0}, {"date": "2013-11-07", "close": 0.3648615, "volume": 264452.0}, {"date": "2013-11-08", "close": 0.3833355, "volume": 636084.0}, {"date": "2013-11-11", "close": 0.360243, "volume": 508729.0}, {"date": "2013-11-12", "close": 0.360243, "volume": 188953.0}, {"date": "2013-11-13", "close": 0.360243, "volume": 339346.0}, {"date": "2013-11-14", "close": 0.3556245, "volume": 150697.0}, {"date": "2013-11-15", "close": 0.351006, "volume": 454931.0}, {"date": "2013-11-18", "close": 0.3463875, "volume": 400132.0}, {"date": "2013-11-19", "close": 0.3556245, "volume": 884754.0}, {"date": "2013-11-20", "close": 0.360243, "volume": 219757.0}, {"date": "2013-11-21", "close": 0.3648615, "volume": 471018.0}, {"date": "2013-11-22", "close": 0.36948, "volume": 78251.0}, {"date": "2013-11-25", "close": 0.36948, "volume": 391201.0}, {"date": "2013-11-26", "close": 0.360243, "volume": 671998.0}, {"date": "2013-11-27", "close": 0.360243, "volume": 284707.0}, {"date": "2013-11-28", "close": 0.3648615, "volume": 271596.0}, {"date": "2013-11-29", "close": 0.3648615, "volume": 255889.0}, {"date": "2013-12-02", "close": 0.360243, "volume": 436198.0}, {"date": "2013-12-03", "close": 0.351006, "volume": 394996.0}, {"date": "2013-12-04", "close": 0.351006, "volume": 342550.0}, {"date": "2013-12-05", "close": 0.351006, "volume": 354114.0}, {"date": "2013-12-06", "close": 0.3648615, "volume": 462266.0}, {"date": "2013-12-09", "close": 0.3648615, "volume": 1125907.0}, {"date": "2013-12-10", "close": 0.3463875, "volume": 537609.0}, {"date": "2013-12-11", "close": 0.332532, "volume": 470315.0}, {"date": "2013-12-12", "close": 0.3463875, "volume": 1234599.0}, {"date": "2013-12-13", "close": 0.3556245, "volume": 218115.0}, {"date": "2013-12-16", "close": 0.351006, "volume": 122841.0}, {"date": "2013-12-17", "close": 0.3371505, "volume": 105117.0}, {"date": "2013-12-18", "close": 0.341769, "volume": 97889.0}, {"date": "2013-12-19", "close": 0.3371505, "volume": 232277.0}, {"date": "2013-12-20", "close": 0.332532, "volume": 339900.0}, {"date": "2013-12-23", "close": 0.332532, "volume": 375292.0}, {"date": "2013-12-24", "close": 0.332532, "volume": 547835.0}, {"date": "2013-12-27", "close": 0.3371505, "volume": 101974.0}, {"date": "2013-12-30", "close": 0.341769, "volume": 562420.0}, {"date": "2013-12-31", "close": 0.341769, "volume": 254819.0}, {"date": "2014-01-02", "close": 0.3371505, "volume": 44885.0}, {"date": "2014-01-03", "close": 0.3463875, "volume": 162846.0}, {"date": "2014-01-06", "close": 0.351006, "volume": 254925.0}, {"date": "2014-01-07", "close": 0.3556245, "volume": 71908.0}, {"date": "2014-01-08", "close": 0.3556245, "volume": 2521267.0}, {"date": "2014-01-09", "close": 0.351006, "volume": 226438.0}, {"date": "2014-01-10", "close": 0.3556245, "volume": 85195.0}, {"date": "2014-01-13", "close": 0.360243, "volume": 183041.0}, {"date": "2014-01-14", "close": 0.360243, "volume": 250063.0}, {"date": "2014-01-15", "close": 0.3556245, "volume": 117452.0}, {"date": "2014-01-16", "close": 0.3371505, "volume": 308017.0}, {"date": "2014-01-17", "close": 0.341769, "volume": 547701.0}, {"date": "2014-01-20", "close": 0.3463875, "volume": 280700.0}, {"date": "2014-01-21", "close": 0.341769, "volume": 313138.0}, {"date": "2014-01-22", "close": 0.341769, "volume": 139160.0}, {"date": "2014-01-23", "close": 0.351006, "volume": 164042.0}, {"date": "2014-01-24", "close": 0.341769, "volume": 218399.0}, {"date": "2014-01-28", "close": 0.351006, "volume": 207051.0}, {"date": "2014-01-29", "close": 0.3556245, "volume": 237642.0}, {"date": "2014-01-30", "close": 0.3463875, "volume": 278200.0}, {"date": "2014-01-31", "close": 0.351006, "volume": 249503.0}, {"date": "2014-02-03", "close": 0.341769, "volume": 285373.0}, {"date": "2014-02-04", "close": 0.3371505, "volume": 532508.0}, {"date": "2014-02-05", "close": 0.3463875, "volume": 456713.0}, {"date": "2014-02-06", "close": 0.3463875, "volume": 754474.0}, {"date": "2014-02-07", "close": 0.351006, "volume": 371646.0}, {"date": "2014-02-10", "close": 0.360243, "volume": 415651.0}, {"date": "2014-02-11", "close": 0.3556245, "volume": 201297.0}, {"date": "2014-02-12", "close": 0.351006, "volume": 295536.0}, {"date": "2014-02-13", "close": 0.3463875, "volume": 213463.0}, {"date": "2014-02-14", "close": 0.351006, "volume": 277712.0}, {"date": "2014-02-17", "close": 0.351006, "volume": 265146.0}, {"date": "2014-02-19", "close": 0.424902, "volume": 3806177.0}, {"date": "2014-02-20", "close": 0.434139, "volume": 2336890.0}, {"date": "2014-02-21", "close": 0.4202835, "volume": 3683731.0}, {"date": "2014-02-24", "close": 0.406428, "volume": 1102188.0}, {"date": "2014-02-25", "close": 0.424902, "volume": 2638872.0}, {"date": "2014-02-26", "close": 0.424902, "volume": 1843734.0}, {"date": "2014-02-27", "close": 0.4202835, "volume": 896527.0}, {"date": "2014-02-28", "close": 0.406428, "volume": 1395048.0}, {"date": "2014-03-03", "close": 0.406428, "volume": 654393.0}, {"date": "2014-03-04", "close": 0.4295205, "volume": 1053356.0}, {"date": "2014-03-05", "close": 0.424902, "volume": 98663.0}, {"date": "2014-03-06", "close": 0.415665, "volume": 545171.0}, {"date": "2014-03-07", "close": 0.4110465, "volume": 1050509.0}, {"date": "2014-03-10", "close": 0.4018095, "volume": 486273.0}, {"date": "2014-03-11", "close": 0.415665, "volume": 892787.0}, {"date": "2014-03-12", "close": 0.424902, "volume": 4431879.0}, {"date": "2014-03-13", "close": 0.471087, "volume": 3643269.0}, {"date": "2014-03-14", "close": 0.46185, "volume": 1635193.0}, {"date": "2014-03-17", "close": 0.46185, "volume": 631806.0}, {"date": "2014-03-18", "close": 0.4941795, "volume": 2805059.0}, {"date": "2014-03-19", "close": 0.526509, "volume": 3007456.0}, {"date": "2014-03-20", "close": 0.508035, "volume": 1363213.0}, {"date": "2014-03-21", "close": 0.4664685, "volume": 7984473.0}, {"date": "2014-03-24", "close": 0.471087, "volume": 1331717.0}, {"date": "2014-03-25", "close": 0.4941795, "volume": 1627373.0}, {"date": "2014-03-26", "close": 0.4941795, "volume": 609313.0}, {"date": "2014-03-27", "close": 0.4757055, "volume": 575567.0}, {"date": "2014-03-28", "close": 0.4849425, "volume": 367757.0}, {"date": "2014-03-31", "close": 0.508035, "volume": 758825.0}, {"date": "2014-04-01", "close": 0.489561, "volume": 1932065.0}, {"date": "2014-04-02", "close": 0.498798, "volume": 803094.0}, {"date": "2014-04-03", "close": 0.4849425, "volume": 823597.0}, {"date": "2014-04-04", "close": 0.480324, "volume": 438035.0}, {"date": "2014-04-07", "close": 0.46185, "volume": 1878407.0}, {"date": "2014-04-08", "close": 0.4479945, "volume": 523932.0}, {"date": "2014-04-09", "close": 0.443376, "volume": 940902.0}, {"date": "2014-04-10", "close": 0.4479945, "volume": 509327.0}, {"date": "2014-04-15", "close": 0.4757055, "volume": 1523265.0}, {"date": "2014-04-16", "close": 0.489561, "volume": 772624.0}, {"date": "2014-04-17", "close": 0.489561, "volume": 605522.0}, {"date": "2014-04-22", "close": 0.498798, "volume": 854603.0}, {"date": "2014-04-23", "close": 0.4941795, "volume": 754008.0}, {"date": "2014-04-24", "close": 0.4849425, "volume": 944710.0}, {"date": "2014-04-28", "close": 0.480324, "volume": 401851.0}, {"date": "2014-04-29", "close": 0.46185, "volume": 500810.0}, {"date": "2014-04-30", "close": 0.4664685, "volume": 389842.0}, {"date": "2014-05-01", "close": 0.4479945, "volume": 678154.0}, {"date": "2014-05-02", "close": 0.4387575, "volume": 244015.0}, {"date": "2014-05-05", "close": 0.4202835, "volume": 578352.0}, {"date": "2014-05-06", "close": 0.406428, "volume": 378701.0}, {"date": "2014-05-08", "close": 0.3925725, "volume": 1466722.0}, {"date": "2014-05-09", "close": 0.3925725, "volume": 429217.0}, {"date": "2014-05-12", "close": 0.36948, "volume": 801935.0}, {"date": "2014-05-13", "close": 0.3740985, "volume": 1028513.0}, {"date": "2014-05-14", "close": 0.351006, "volume": 1472844.0}, {"date": "2014-05-15", "close": 0.341769, "volume": 5651056.0}, {"date": "2014-05-16", "close": 0.3463875, "volume": 813625.0}, {"date": "2014-05-19", "close": 0.351006, "volume": 401564.0}, {"date": "2014-05-20", "close": 0.351006, "volume": 799573.0}, {"date": "2014-05-21", "close": 0.360243, "volume": 2179080.0}, {"date": "2014-05-22", "close": 0.3648615, "volume": 1218545.0}, {"date": "2014-05-23", "close": 0.378717, "volume": 1548697.0}, {"date": "2014-05-26", "close": 0.3740985, "volume": 775605.0}, {"date": "2014-05-27", "close": 0.360243, "volume": 332295.0}, {"date": "2014-05-28", "close": 0.351006, "volume": 398645.0}, {"date": "2014-05-29", "close": 0.360243, "volume": 151177.0}, {"date": "2014-05-30", "close": 0.3556245, "volume": 167088.0}, {"date": "2014-06-02", "close": 0.3463875, "volume": 334945.0}, {"date": "2014-06-03", "close": 0.3371505, "volume": 447689.0}, {"date": "2014-06-04", "close": 0.332532, "volume": 281932.0}, {"date": "2014-06-05", "close": 0.341769, "volume": 166208.0}, {"date": "2014-06-06", "close": 0.351006, "volume": 621649.0}, {"date": "2014-06-10", "close": 0.3371505, "volume": 443096.0}, {"date": "2014-06-11", "close": 0.3371505, "volume": 86824.0}, {"date": "2014-06-12", "close": 0.3371505, "volume": 134606.0}, {"date": "2014-06-13", "close": 0.332532, "volume": 280654.0}, {"date": "2014-06-16", "close": 0.3186765, "volume": 711458.0}, {"date": "2014-06-17", "close": 0.3186765, "volume": 335819.0}, {"date": "2014-06-18", "close": 0.314058, "volume": 325323.0}, {"date": "2014-06-19", "close": 0.3094395, "volume": 283042.0}, {"date": "2014-06-20", "close": 0.323295, "volume": 694002.0}, {"date": "2014-06-23", "close": 0.314058, "volume": 350730.0}, {"date": "2014-06-24", "close": 0.314058, "volume": 1182704.0}, {"date": "2014-06-25", "close": 0.3094395, "volume": 805140.0}, {"date": "2014-06-26", "close": 0.304821, "volume": 600430.0}, {"date": "2014-06-27", "close": 0.2909655, "volume": 1245291.0}, {"date": "2014-06-30", "close": 0.295584, "volume": 1330874.0}, {"date": "2014-07-01", "close": 0.286347, "volume": 366618.0}, {"date": "2014-07-02", "close": 0.2909655, "volume": 481401.0}, {"date": "2014-07-03", "close": 0.3186765, "volume": 583903.0}, {"date": "2014-07-04", "close": 0.3463875, "volume": 503972.0}, {"date": "2014-07-07", "close": 0.332532, "volume": 258898.0}, {"date": "2014-07-08", "close": 0.3279135, "volume": 131622.0}, {"date": "2014-07-09", "close": 0.332532, "volume": 175611.0}, {"date": "2014-07-10", "close": 0.332532, "volume": 242643.0}, {"date": "2014-07-11", "close": 0.3279135, "volume": 342474.0}, {"date": "2014-07-14", "close": 0.3371505, "volume": 388973.0}, {"date": "2014-07-15", "close": 0.341769, "volume": 430685.0}, {"date": "2014-07-16", "close": 0.341769, "volume": 214092.0}, {"date": "2014-07-17", "close": 0.3463875, "volume": 219594.0}, {"date": "2014-07-18", "close": 0.3371505, "volume": 697494.0}, {"date": "2014-07-21", "close": 0.351006, "volume": 1264753.0}, {"date": "2014-07-22", "close": 0.3556245, "volume": 905044.0}, {"date": "2014-07-23", "close": 0.3648615, "volume": 214250.0}, {"date": "2014-07-24", "close": 0.351006, "volume": 133492.0}, {"date": "2014-07-25", "close": 0.341769, "volume": 412626.0}, {"date": "2014-07-28", "close": 0.3436164, "volume": 117502.0}, {"date": "2014-07-29", "close": 0.3463875, "volume": 47802.0}, {"date": "2014-07-30", "close": 0.3482349, "volume": 21826.0}, {"date": "2014-07-31", "close": 0.323295, "volume": 871070.0}, {"date": "2014-08-01", "close": 0.3094395, "volume": 357763.0}, {"date": "2014-08-04", "close": 0.3279135, "volume": 551135.0}, {"date": "2014-08-05", "close": 0.3279135, "volume": 233496.0}, {"date": "2014-08-06", "close": 0.323295, "volume": 421139.0}, {"date": "2014-08-07", "close": 0.3094395, "volume": 607298.0}, {"date": "2014-08-08", "close": 0.3186765, "volume": 195075.0}, {"date": "2014-08-11", "close": 0.3186765, "volume": 199114.0}, {"date": "2014-08-12", "close": 0.314058, "volume": 443142.0}, {"date": "2014-08-13", "close": 0.3002025, "volume": 693881.0}, {"date": "2014-08-14", "close": 0.304821, "volume": 78783.0}, {"date": "2014-08-15", "close": 0.3094395, "volume": 313143.0}, {"date": "2014-08-18", "close": 0.314058, "volume": 199940.0}, {"date": "2014-08-19", "close": 0.304821, "volume": 230048.0}, {"date": "2014-08-20", "close": 0.3094395, "volume": 613896.0}, {"date": "2014-08-21", "close": 0.304821, "volume": 283783.0}, {"date": "2014-08-22", "close": 0.3186765, "volume": 362177.0}, {"date": "2014-08-25", "close": 0.3186765, "volume": 201372.0}, {"date": "2014-08-26", "close": 0.3186765, "volume": 473216.0}, {"date": "2014-08-27", "close": 0.314058, "volume": 132421.0}, {"date": "2014-08-28", "close": 0.314058, "volume": 128252.0}, {"date": "2014-08-29", "close": 0.314058, "volume": 404447.0}, {"date": "2014-09-01", "close": 0.3002025, "volume": 1062329.0}, {"date": "2014-09-02", "close": 0.295584, "volume": 543653.0}, {"date": "2014-09-03", "close": 0.295584, "volume": 339976.0}, {"date": "2014-09-04", "close": 0.286347, "volume": 619301.0}, {"date": "2014-09-05", "close": 0.286347, "volume": 524816.0}, {"date": "2014-09-08", "close": 0.2817285, "volume": 188491.0}, {"date": "2014-09-09", "close": 0.2724915, "volume": 1611583.0}, {"date": "2014-09-10", "close": 0.2724915, "volume": 219785.0}, {"date": "2014-09-11", "close": 0.2724915, "volume": 474171.0}, {"date": "2014-09-12", "close": 0.2724915, "volume": 308066.0}, {"date": "2014-09-15", "close": 0.2817285, "volume": 642787.0}, {"date": "2014-09-16", "close": 0.27711, "volume": 1000139.0}, {"date": "2014-09-17", "close": 0.304821, "volume": 776572.0}, {"date": "2014-09-18", "close": 0.3094395, "volume": 752021.0}, {"date": "2014-09-24", "close": 0.267873, "volume": 867252.0}, {"date": "2014-09-25", "close": 0.258636, "volume": 1062299.0}, {"date": "2014-09-26", "close": 0.258636, "volume": 235637.0}, {"date": "2014-09-29", "close": 0.2632545, "volume": 133910.0}, {"date": "2014-09-30", "close": 0.2632545, "volume": 1068532.0}, {"date": "2014-10-01", "close": 0.258636, "volume": 52045.0}, {"date": "2014-10-02", "close": 0.2540175, "volume": 366549.0}, {"date": "2014-10-03", "close": 0.240162, "volume": 764395.0}, {"date": "2014-10-06", "close": 0.249399, "volume": 347253.0}, {"date": "2014-10-07", "close": 0.258636, "volume": 467066.0}, {"date": "2014-10-08", "close": 0.2447805, "volume": 749787.0}, {"date": "2014-10-09", "close": 0.2447805, "volume": 2929939.0}, {"date": "2014-10-10", "close": 0.249399, "volume": 1141428.0}, {"date": "2014-10-13", "close": 0.240162, "volume": 465688.0}, {"date": "2014-10-14", "close": 0.2263065, "volume": 1842178.0}, {"date": "2014-10-15", "close": 0.230925, "volume": 812573.0}, {"date": "2014-10-16", "close": 0.2355435, "volume": 474307.0}, {"date": "2014-10-17", "close": 0.212451, "volume": 3271375.0}, {"date": "2014-10-20", "close": 0.2078325, "volume": 529641.0}, {"date": "2014-10-21", "close": 0.1801215, "volume": 4840094.0}, {"date": "2014-10-22", "close": 0.1801215, "volume": 4051704.0}, {"date": "2014-10-23", "close": 0.193977, "volume": 652709.0}, {"date": "2014-10-24", "close": 0.2170695, "volume": 1397646.0}, {"date": "2014-10-27", "close": 0.2263065, "volume": 1198733.0}, {"date": "2014-10-28", "close": 0.221688, "volume": 708336.0}, {"date": "2014-10-29", "close": 0.212451, "volume": 688178.0}, {"date": "2014-10-30", "close": 0.2078325, "volume": 229206.0}, {"date": "2014-10-31", "close": 0.2078325, "volume": 255126.0}, {"date": "2014-11-03", "close": 0.212451, "volume": 106097.0}, {"date": "2014-11-04", "close": 0.2078325, "volume": 135325.0}, {"date": "2014-11-05", "close": 0.203214, "volume": 554686.0}, {"date": "2014-11-06", "close": 0.193977, "volume": 395843.0}, {"date": "2014-11-07", "close": 0.193977, "volume": 289161.0}, {"date": "2014-11-10", "close": 0.193977, "volume": 204320.0}, {"date": "2014-11-11", "close": 0.212451, "volume": 2557807.0}, {"date": "2014-11-12", "close": 0.2078325, "volume": 1659491.0}, {"date": "2014-11-13", "close": 0.2078325, "volume": 159387.0}, {"date": "2014-11-14", "close": 0.203214, "volume": 132511.0}, {"date": "2014-11-17", "close": 0.203214, "volume": 432943.0}, {"date": "2014-11-18", "close": 0.203214, "volume": 142037.0}, {"date": "2014-11-19", "close": 0.193977, "volume": 578538.0}, {"date": "2014-11-20", "close": 0.18474, "volume": 571765.0}, {"date": "2014-11-21", "close": 0.175503, "volume": 1701960.0}, {"date": "2014-11-24", "close": 0.175503, "volume": 935862.0}, {"date": "2014-11-25", "close": 0.1708845, "volume": 331688.0}, {"date": "2014-11-26", "close": 0.166266, "volume": 322702.0}, {"date": "2014-11-27", "close": 0.1616475, "volume": 81947.0}, {"date": "2014-11-28", "close": 0.1431735, "volume": 2338594.0}, {"date": "2014-12-01", "close": 0.110844, "volume": 2774372.0}, {"date": "2014-12-02", "close": 0.110844, "volume": 1334368.0}, {"date": "2014-12-03", "close": 0.1062255, "volume": 1286506.0}, {"date": "2014-12-04", "close": 0.1062255, "volume": 2188712.0}, {"date": "2014-12-05", "close": 0.1062255, "volume": 438346.0}, {"date": "2014-12-08", "close": 0.0969885, "volume": 945109.0}, {"date": "2014-12-09", "close": 0.0969885, "volume": 739493.0}, {"date": "2014-12-10", "close": 0.101607, "volume": 159597.0}, {"date": "2014-12-11", "close": 0.101607, "volume": 348972.0}, {"date": "2014-12-12", "close": 0.09237, "volume": 1678527.0}, {"date": "2014-12-15", "close": 0.09237, "volume": 288557.0}, {"date": "2014-12-16", "close": 0.0914463, "volume": 652639.0}, {"date": "2014-12-17", "close": 0.0877515, "volume": 760293.0}, {"date": "2014-12-18", "close": 0.0812856, "volume": 982139.0}, {"date": "2014-12-19", "close": 0.083133, "volume": 1085864.0}, {"date": "2014-12-22", "close": 0.0859041, "volume": 390604.0}, {"date": "2014-12-23", "close": 0.083133, "volume": 302171.0}, {"date": "2014-12-24", "close": 0.0868278, "volume": 148156.0}, {"date": "2014-12-29", "close": 0.0840567, "volume": 276412.0}, {"date": "2014-12-30", "close": 0.0849804, "volume": 70369.0}, {"date": "2014-12-31", "close": 0.0840567, "volume": 64956.0}, {"date": "2015-01-02", "close": 0.0877515, "volume": 113144.0}, {"date": "2015-01-05", "close": 0.0877515, "volume": 594299.0}, {"date": "2015-01-06", "close": 0.0849804, "volume": 644637.0}, {"date": "2015-01-07", "close": 0.0859041, "volume": 167693.0}, {"date": "2015-01-08", "close": 0.0877515, "volume": 1579104.0}, {"date": "2015-01-09", "close": 0.0877515, "volume": 1379780.0}, {"date": "2015-01-12", "close": 0.0859041, "volume": 1300110.0}, {"date": "2015-01-13", "close": 0.0877515, "volume": 168301.0}, {"date": "2015-01-14", "close": 0.0868278, "volume": 188637.0}, {"date": "2015-01-15", "close": 0.0868278, "volume": 38790.0}, {"date": "2015-01-16", "close": 0.0812856, "volume": 1083696.0}, {"date": "2015-01-19", "close": 0.0822093, "volume": 643195.0}, {"date": "2015-01-20", "close": 0.0803619, "volume": 503298.0}, {"date": "2015-01-21", "close": 0.073896, "volume": 616893.0}, {"date": "2015-01-22", "close": 0.0720486, "volume": 467953.0}, {"date": "2015-01-23", "close": 0.0729723, "volume": 173171.0}, {"date": "2015-01-27", "close": 0.0729723, "volume": 180915.0}, {"date": "2015-01-28", "close": 0.0702012, "volume": 532652.0}, {"date": "2015-01-29", "close": 0.0711249, "volume": 184782.0}, {"date": "2015-01-30", "close": 0.073896, "volume": 374893.0}, {"date": "2015-02-02", "close": 0.0775908, "volume": 588841.0}, {"date": "2015-02-03", "close": 0.09237, "volume": 447820.0}, {"date": "2015-02-04", "close": 0.129318, "volume": 2191733.0}, {"date": "2015-02-05", "close": 0.120081, "volume": 1016310.0}, {"date": "2015-02-06", "close": 0.120081, "volume": 507256.0}, {"date": "2015-02-09", "close": 0.166266, "volume": 2600807.0}, {"date": "2015-02-10", "close": 0.1616475, "volume": 3221001.0}, {"date": "2015-02-11", "close": 0.1524105, "volume": 962592.0}, {"date": "2015-02-12", "close": 0.1616475, "volume": 611837.0}, {"date": "2015-02-13", "close": 0.1708845, "volume": 1701150.0}, {"date": "2015-02-16", "close": 0.166266, "volume": 330923.0}, {"date": "2015-02-17", "close": 0.1616475, "volume": 85677.0}, {"date": "2015-02-18", "close": 0.166266, "volume": 965547.0}, {"date": "2015-02-19", "close": 0.157029, "volume": 301715.0}, {"date": "2015-02-20", "close": 0.147792, "volume": 544491.0}, {"date": "2015-02-23", "close": 0.1524105, "volume": 87583.0}, {"date": "2015-02-24", "close": 0.1431735, "volume": 402459.0}, {"date": "2015-02-25", "close": 0.1431735, "volume": 592919.0}, {"date": "2015-02-26", "close": 0.1431735, "volume": 207373.0}, {"date": "2015-02-27", "close": 0.147792, "volume": 184092.0}, {"date": "2015-03-02", "close": 0.1431735, "volume": 165687.0}, {"date": "2015-03-03", "close": 0.1339365, "volume": 282040.0}, {"date": "2015-03-04", "close": 0.138555, "volume": 45601.0}, {"date": "2015-03-05", "close": 0.138555, "volume": 228317.0}, {"date": "2015-03-06", "close": 0.1339365, "volume": 42712.0}, {"date": "2015-03-09", "close": 0.1339365, "volume": 170402.0}, {"date": "2015-03-10", "close": 0.129318, "volume": 151779.0}, {"date": "2015-03-11", "close": 0.129318, "volume": 429239.0}, {"date": "2015-03-12", "close": 0.120081, "volume": 251348.0}, {"date": "2015-03-13", "close": 0.1062255, "volume": 977242.0}, {"date": "2015-03-16", "close": 0.110844, "volume": 337396.0}, {"date": "2015-03-17", "close": 0.110844, "volume": 297603.0}, {"date": "2015-03-18", "close": 0.1154625, "volume": 480948.0}, {"date": "2015-03-19", "close": 0.138555, "volume": 583405.0}, {"date": "2015-03-20", "close": 0.1246995, "volume": 998406.0}, {"date": "2015-03-23", "close": 0.1246995, "volume": 603370.0}, {"date": "2015-03-24", "close": 0.1246995, "volume": 412592.0}, {"date": "2015-03-25", "close": 0.129318, "volume": 323063.0}, {"date": "2015-03-26", "close": 0.1339365, "volume": 188454.0}, {"date": "2015-03-27", "close": 0.129318, "volume": 350912.0}, {"date": "2015-03-30", "close": 0.1154625, "volume": 553280.0}, {"date": "2015-03-31", "close": 0.1246995, "volume": 347139.0}, {"date": "2015-04-01", "close": 0.120081, "volume": 57697.0}, {"date": "2015-04-02", "close": 0.1246995, "volume": 308216.0}, {"date": "2015-04-07", "close": 0.1246995, "volume": 135837.0}, {"date": "2015-04-08", "close": 0.1246995, "volume": 170433.0}, {"date": "2015-04-09", "close": 0.1154625, "volume": 239056.0}, {"date": "2015-04-10", "close": 0.1339365, "volume": 302913.0}, {"date": "2015-04-13", "close": 0.1246995, "volume": 73684.0}, {"date": "2015-04-14", "close": 0.138555, "volume": 231374.0}, {"date": "2015-04-15", "close": 0.1246995, "volume": 140859.0}, {"date": "2015-04-16", "close": 0.129318, "volume": 86338.0}, {"date": "2015-04-17", "close": 0.1246995, "volume": 135394.0}, {"date": "2015-04-20", "close": 0.129318, "volume": 223710.0}, {"date": "2015-04-21", "close": 0.129318, "volume": 54130.0}, {"date": "2015-04-22", "close": 0.138555, "volume": 431911.0}, {"date": "2015-04-23", "close": 0.1524105, "volume": 862782.0}, {"date": "2015-04-24", "close": 0.157029, "volume": 784170.0}, {"date": "2015-04-27", "close": 0.157029, "volume": 569187.0}, {"date": "2015-04-28", "close": 0.138555, "volume": 1045333.0}, {"date": "2015-04-29", "close": 0.1339365, "volume": 406172.0}, {"date": "2015-04-30", "close": 0.1339365, "volume": 331541.0}, {"date": "2015-05-01", "close": 0.129318, "volume": 248025.0}, {"date": "2015-05-04", "close": 0.1339365, "volume": 322007.0}, {"date": "2015-05-05", "close": 0.129318, "volume": 528252.0}, {"date": "2015-05-06", "close": 0.129318, "volume": 272161.0}, {"date": "2015-05-07", "close": 0.1246995, "volume": 172350.0}, {"date": "2015-05-08", "close": 0.1246995, "volume": 460431.0}, {"date": "2015-05-11", "close": 0.129318, "volume": 352682.0}, {"date": "2015-05-12", "close": 0.129318, "volume": 79174.0}, {"date": "2015-05-13", "close": 0.1339365, "volume": 521012.0}, {"date": "2015-05-14", "close": 0.129318, "volume": 471306.0}, {"date": "2015-05-15", "close": 0.129318, "volume": 334780.0}, {"date": "2015-05-18", "close": 0.129318, "volume": 1285720.0}, {"date": "2015-05-19", "close": 0.1246995, "volume": 152604.0}, {"date": "2015-05-20", "close": 0.1246995, "volume": 366567.0}, {"date": "2015-05-21", "close": 0.120081, "volume": 636078.0}, {"date": "2015-05-22", "close": 0.1154625, "volume": 675638.0}, {"date": "2015-05-25", "close": 0.1154625, "volume": 504520.0}, {"date": "2015-05-26", "close": 0.120081, "volume": 549962.0}, {"date": "2015-05-27", "close": 0.129318, "volume": 822415.0}, {"date": "2015-05-28", "close": 0.129318, "volume": 81476.0}, {"date": "2015-05-29", "close": 0.1246995, "volume": 157725.0}, {"date": "2015-06-01", "close": 0.1246995, "volume": 149654.0}, {"date": "2015-06-02", "close": 0.120081, "volume": 298278.0}, {"date": "2015-06-04", "close": 0.129318, "volume": 1231903.0}, {"date": "2015-06-05", "close": 0.1339365, "volume": 702228.0}, {"date": "2015-06-09", "close": 0.129318, "volume": 343398.0}, {"date": "2015-06-10", "close": 0.138555, "volume": 387493.0}, {"date": "2015-06-11", "close": 0.147792, "volume": 778002.0}, {"date": "2015-06-12", "close": 0.147792, "volume": 623093.0}, {"date": "2015-06-15", "close": 0.1431735, "volume": 364422.0}, {"date": "2015-06-16", "close": 0.138555, "volume": 287944.0}, {"date": "2015-06-17", "close": 0.1431735, "volume": 111998.0}, {"date": "2015-06-18", "close": 0.138555, "volume": 585583.0}, {"date": "2015-06-19", "close": 0.138555, "volume": 438092.0}, {"date": "2015-06-22", "close": 0.1431735, "volume": 306863.0}, {"date": "2015-06-23", "close": 0.138555, "volume": 139569.0}, {"date": "2015-06-24", "close": 0.147792, "volume": 1048965.0}, {"date": "2015-06-25", "close": 0.138555, "volume": 1150350.0}, {"date": "2015-06-26", "close": 0.138555, "volume": 283830.0}, {"date": "2015-06-29", "close": 0.138555, "volume": 390322.0}, {"date": "2015-06-30", "close": 0.129318, "volume": 728787.0}, {"date": "2015-07-01", "close": 0.1339365, "volume": 156711.0}, {"date": "2015-07-02", "close": 0.129318, "volume": 292080.0}, {"date": "2015-07-03", "close": 0.129318, "volume": 171712.0}, {"date": "2015-07-06", "close": 0.129318, "volume": 201483.0}, {"date": "2015-07-07", "close": 0.129318, "volume": 90501.0}, {"date": "2015-07-08", "close": 0.1154625, "volume": 1131264.0}, {"date": "2015-07-09", "close": 0.129318, "volume": 267330.0}, {"date": "2015-07-10", "close": 0.1246995, "volume": 108042.0}, {"date": "2015-07-13", "close": 0.129318, "volume": 71747.0}, {"date": "2015-07-14", "close": 0.129318, "volume": 384120.0}, {"date": "2015-07-15", "close": 0.1431735, "volume": 1237736.0}, {"date": "2015-07-16", "close": 0.1431735, "volume": 186483.0}, {"date": "2015-07-17", "close": 0.147792, "volume": 121947.0}, {"date": "2015-07-20", "close": 0.1431735, "volume": 279390.0}, {"date": "2015-07-21", "close": 0.138555, "volume": 680540.0}, {"date": "2015-07-22", "close": 0.1339365, "volume": 90273.0}, {"date": "2015-07-23", "close": 0.129318, "volume": 321458.0}, {"date": "2015-07-24", "close": 0.1246995, "volume": 640722.0}, {"date": "2015-07-27", "close": 0.120081, "volume": 1039165.0}, {"date": "2015-07-28", "close": 0.120081, "volume": 419868.0}, {"date": "2015-07-29", "close": 0.1246995, "volume": 413537.0}, {"date": "2015-07-30", "close": 0.1246995, "volume": 442436.0}, {"date": "2015-07-31", "close": 0.120081, "volume": 263072.0}, {"date": "2015-08-03", "close": 0.120081, "volume": 301838.0}, {"date": "2015-08-04", "close": 0.120081, "volume": 770460.0}, {"date": "2015-08-05", "close": 0.1154625, "volume": 205685.0}, {"date": "2015-08-06", "close": 0.1154625, "volume": 1379972.0}, {"date": "2015-08-07", "close": 0.1154625, "volume": 799879.0}, {"date": "2015-08-10", "close": 0.1062255, "volume": 1061109.0}, {"date": "2015-08-11", "close": 0.110844, "volume": 356689.0}, {"date": "2015-08-12", "close": 0.110844, "volume": 10826.0}, {"date": "2015-08-13", "close": 0.1062255, "volume": 330312.0}, {"date": "2015-08-14", "close": 0.101607, "volume": 507604.0}, {"date": "2015-08-17", "close": 0.1062255, "volume": 279167.0}, {"date": "2015-08-18", "close": 0.110844, "volume": 75068.0}, {"date": "2015-08-19", "close": 0.101607, "volume": 709564.0}, {"date": "2015-08-20", "close": 0.09237, "volume": 577987.0}, {"date": "2015-08-21", "close": 0.101607, "volume": 259824.0}, {"date": "2015-08-24", "close": 0.09237, "volume": 620650.0}, {"date": "2015-08-25", "close": 0.0886752, "volume": 1300994.0}, {"date": "2015-08-26", "close": 0.09237, "volume": 264176.0}, {"date": "2015-08-27", "close": 0.1154625, "volume": 368401.0}, {"date": "2015-08-28", "close": 0.1154625, "volume": 40199.0}, {"date": "2015-08-31", "close": 0.1062255, "volume": 59730.0}, {"date": "2015-09-01", "close": 0.1154625, "volume": 181942.0}, {"date": "2015-09-02", "close": 0.1062255, "volume": 285945.0}, {"date": "2015-09-03", "close": 0.110844, "volume": 394717.0}, {"date": "2015-09-04", "close": 0.1062255, "volume": 285840.0}, {"date": "2015-09-07", "close": 0.101607, "volume": 440424.0}, {"date": "2015-09-08", "close": 0.0969885, "volume": 251355.0}, {"date": "2015-09-09", "close": 0.0969885, "volume": 1124140.0}, {"date": "2015-09-10", "close": 0.0969885, "volume": 278803.0}, {"date": "2015-09-11", "close": 0.101607, "volume": 2195279.0}, {"date": "2015-09-14", "close": 0.0969885, "volume": 176087.0}, {"date": "2015-09-15", "close": 0.101607, "volume": 358341.0}, {"date": "2015-09-16", "close": 0.0969885, "volume": 406683.0}, {"date": "2015-09-17", "close": 0.0969885, "volume": 253614.0}, {"date": "2015-09-18", "close": 0.0969885, "volume": 215018.0}, {"date": "2015-09-21", "close": 0.0969885, "volume": 401198.0}, {"date": "2015-09-22", "close": 0.0969885, "volume": 1122705.0}, {"date": "2015-09-23", "close": 0.09237, "volume": 642207.0}, {"date": "2015-09-24", "close": 0.09237, "volume": 670398.0}, {"date": "2015-09-25", "close": 0.09237, "volume": 1780469.0}, {"date": "2015-09-28", "close": 0.09237, "volume": 1005327.0}, {"date": "2015-09-29", "close": 0.0914463, "volume": 239796.0}, {"date": "2015-09-30", "close": 0.0914463, "volume": 1210744.0}, {"date": "2015-10-01", "close": 0.101607, "volume": 843898.0}, {"date": "2015-10-02", "close": 0.101607, "volume": 258507.0}, {"date": "2015-10-05", "close": 0.0969885, "volume": 52813.0}, {"date": "2015-10-06", "close": 0.0969885, "volume": 242292.0}, {"date": "2015-10-07", "close": 0.0969885, "volume": 119086.0}, {"date": "2015-10-08", "close": 0.120081, "volume": 2581034.0}, {"date": "2015-10-09", "close": 0.1431735, "volume": 1612940.0}, {"date": "2015-10-12", "close": 0.147792, "volume": 1543384.0}, {"date": "2015-10-13", "close": 0.175503, "volume": 1114041.0}, {"date": "2015-10-14", "close": 0.1801215, "volume": 1582913.0}, {"date": "2015-10-15", "close": 0.2263065, "volume": 3169000.0}, {"date": "2015-10-16", "close": 0.203214, "volume": 3537120.0}, {"date": "2015-10-19", "close": 0.2078325, "volume": 1045020.0}, {"date": "2015-10-20", "close": 0.203214, "volume": 182528.0}, {"date": "2015-10-21", "close": 0.1985955, "volume": 402835.0}, {"date": "2015-10-22", "close": 0.203214, "volume": 478273.0}, {"date": "2015-10-23", "close": 0.2170695, "volume": 1310795.0}, {"date": "2015-10-26", "close": 0.240162, "volume": 1568337.0}, {"date": "2015-10-27", "close": 0.267873, "volume": 3981404.0}, {"date": "2015-10-28", "close": 0.258636, "volume": 2355483.0}, {"date": "2015-10-29", "close": 0.2447805, "volume": 1420839.0}, {"date": "2015-10-30", "close": 0.221688, "volume": 1477583.0}, {"date": "2015-11-02", "close": 0.221688, "volume": 1389982.0}, {"date": "2015-11-03", "close": 0.2078325, "volume": 796723.0}, {"date": "2015-11-04", "close": 0.221688, "volume": 307714.0}, {"date": "2015-11-05", "close": 0.221688, "volume": 908387.0}, {"date": "2015-11-10", "close": 0.203214, "volume": 2336083.0}, {"date": "2015-11-11", "close": 0.1985955, "volume": 1055484.0}, {"date": "2015-11-12", "close": 0.1985955, "volume": 867781.0}, {"date": "2015-11-13", "close": 0.1985955, "volume": 439372.0}, {"date": "2015-11-16", "close": 0.2078325, "volume": 2119366.0}, {"date": "2015-11-17", "close": 0.1893585, "volume": 2040751.0}, {"date": "2015-11-18", "close": 0.1801215, "volume": 2116191.0}, {"date": "2015-11-19", "close": 0.166266, "volume": 2189017.0}, {"date": "2015-11-20", "close": 0.166266, "volume": 1250131.0}, {"date": "2015-11-23", "close": 0.1708845, "volume": 940245.0}, {"date": "2015-11-24", "close": 0.166266, "volume": 1498205.0}, {"date": "2015-11-25", "close": 0.166266, "volume": 438472.0}, {"date": "2015-11-26", "close": 0.166266, "volume": 606221.0}, {"date": "2015-11-27", "close": 0.166266, "volume": 890468.0}, {"date": "2015-11-30", "close": 0.166266, "volume": 438994.0}, {"date": "2015-12-01", "close": 0.1616475, "volume": 493470.0}, {"date": "2015-12-02", "close": 0.147792, "volume": 4215910.0}, {"date": "2015-12-03", "close": 0.1431735, "volume": 1130312.0}, {"date": "2015-12-04", "close": 0.157029, "volume": 1849406.0}, {"date": "2015-12-07", "close": 0.157029, "volume": 2131060.0}, {"date": "2015-12-08", "close": 0.157029, "volume": 678933.0}, {"date": "2015-12-09", "close": 0.147792, "volume": 1089326.0}, {"date": "2015-12-10", "close": 0.1339365, "volume": 1869532.0}, {"date": "2015-12-11", "close": 0.138555, "volume": 605876.0}, {"date": "2015-12-14", "close": 0.138555, "volume": 160006.0}, {"date": "2015-12-15", "close": 0.1339365, "volume": 241296.0}, {"date": "2015-12-16", "close": 0.138555, "volume": 306968.0}, {"date": "2015-12-17", "close": 0.166266, "volume": 1558107.0}, {"date": "2015-12-18", "close": 0.157029, "volume": 240280.0}, {"date": "2015-12-21", "close": 0.1524105, "volume": 55571.0}, {"date": "2015-12-22", "close": 0.147792, "volume": 602485.0}, {"date": "2015-12-23", "close": 0.147792, "volume": 449576.0}, {"date": "2015-12-24", "close": 0.1339365, "volume": 1659262.0}, {"date": "2015-12-29", "close": 0.138555, "volume": 211510.0}, {"date": "2015-12-30", "close": 0.1339365, "volume": 631526.0}, {"date": "2016-01-04", "close": 0.138555, "volume": 140897.0}, {"date": "2016-01-05", "close": 0.138555, "volume": 393159.0}, {"date": "2016-01-06", "close": 0.138555, "volume": 206107.0}, {"date": "2016-01-07", "close": 0.129318, "volume": 1636869.0}, {"date": "2016-01-08", "close": 0.129318, "volume": 398275.0}, {"date": "2016-01-11", "close": 0.1339365, "volume": 178989.0}, {"date": "2016-01-12", "close": 0.129318, "volume": 147709.0}, {"date": "2016-01-13", "close": 0.1246995, "volume": 349204.0}, {"date": "2016-01-14", "close": 0.1154625, "volume": 918069.0}, {"date": "2016-01-15", "close": 0.120081, "volume": 374067.0}, {"date": "2016-01-18", "close": 0.110844, "volume": 1045828.0}, {"date": "2016-01-19", "close": 0.101607, "volume": 617287.0}, {"date": "2016-01-20", "close": 0.1062255, "volume": 219598.0}, {"date": "2016-01-21", "close": 0.0969885, "volume": 592422.0}, {"date": "2016-01-22", "close": 0.101607, "volume": 1346546.0}, {"date": "2016-01-25", "close": 0.1154625, "volume": 518787.0}, {"date": "2016-01-27", "close": 0.1062255, "volume": 2634022.0}, {"date": "2016-01-28", "close": 0.101607, "volume": 314834.0}, {"date": "2016-01-29", "close": 0.101607, "volume": 362302.0}, {"date": "2016-02-01", "close": 0.101607, "volume": 1342587.0}, {"date": "2016-02-02", "close": 0.0969885, "volume": 593169.0}, {"date": "2016-02-03", "close": 0.101607, "volume": 679120.0}, {"date": "2016-02-04", "close": 0.101607, "volume": 110458.0}, {"date": "2016-02-05", "close": 0.0969885, "volume": 1147265.0}, {"date": "2016-02-08", "close": 0.0969885, "volume": 190077.0}, {"date": "2016-02-09", "close": 0.0969885, "volume": 716056.0}, {"date": "2016-02-10", "close": 0.0969885, "volume": 954247.0}, {"date": "2016-02-11", "close": 0.09237, "volume": 633704.0}, {"date": "2016-02-12", "close": 0.0969885, "volume": 807002.0}, {"date": "2016-02-15", "close": 0.0969885, "volume": 339694.0}, {"date": "2016-02-16", "close": 0.0969885, "volume": 190801.0}, {"date": "2016-02-17", "close": 0.0969885, "volume": 158232.0}, {"date": "2016-02-18", "close": 0.09237, "volume": 427440.0}, {"date": "2016-02-19", "close": 0.09237, "volume": 14376031.0}, {"date": "2016-02-22", "close": 0.0914463, "volume": 1084288.0}, {"date": "2016-02-23", "close": 0.0914463, "volume": 956532.0}, {"date": "2016-02-24", "close": 0.0914463, "volume": 1691611.0}, {"date": "2016-02-25", "close": 0.09237, "volume": 408104.0}, {"date": "2016-02-26", "close": 0.0905226, "volume": 594087.0}, {"date": "2016-02-29", "close": 0.09237, "volume": 117952.0}, {"date": "2016-03-01", "close": 0.0895989, "volume": 707627.0}, {"date": "2016-03-02", "close": 0.0914463, "volume": 448214.0}, {"date": "2016-03-03", "close": 0.0905226, "volume": 1043959.0}, {"date": "2016-03-04", "close": 0.0905226, "volume": 722691.0}, {"date": "2016-03-07", "close": 0.09237, "volume": 1547239.0}, {"date": "2016-03-08", "close": 0.101607, "volume": 6309146.0}, {"date": "2016-03-09", "close": 0.101607, "volume": 1596808.0}, {"date": "2016-03-10", "close": 0.101607, "volume": 2845168.0}, {"date": "2016-03-11", "close": 0.0969885, "volume": 1272107.0}, {"date": "2016-03-14", "close": 0.09237, "volume": 4186632.0}, {"date": "2016-03-15", "close": 0.09237, "volume": 792164.0}, {"date": "2016-03-16", "close": 0.0905226, "volume": 3135774.0}, {"date": "2016-03-17", "close": 0.0969885, "volume": 556051.0}, {"date": "2016-03-18", "close": 0.0969885, "volume": 718307.0}, {"date": "2016-03-21", "close": 0.09237, "volume": 452257.0}, {"date": "2016-03-22", "close": 0.0905226, "volume": 1347482.0}, {"date": "2016-03-23", "close": 0.0905226, "volume": 450848.0}, {"date": "2016-03-24", "close": 0.0914463, "volume": 381554.0}, {"date": "2016-03-29", "close": 0.0895989, "volume": 853261.0}, {"date": "2016-03-30", "close": 0.0877515, "volume": 1541845.0}, {"date": "2016-03-31", "close": 0.0877515, "volume": 738268.0}, {"date": "2016-04-01", "close": 0.0877515, "volume": 244075.0}, {"date": "2016-04-04", "close": 0.0868278, "volume": 507459.0}, {"date": "2016-04-05", "close": 0.0849804, "volume": 455582.0}, {"date": "2016-04-06", "close": 0.0859041, "volume": 188710.0}, {"date": "2016-04-07", "close": 0.0840567, "volume": 829646.0}, {"date": "2016-04-08", "close": 0.0757434, "volume": 2848216.0}, {"date": "2016-04-11", "close": 0.0748197, "volume": 1724813.0}, {"date": "2016-04-12", "close": 0.0803619, "volume": 1672228.0}, {"date": "2016-04-13", "close": 0.0803619, "volume": 768409.0}, {"date": "2016-04-14", "close": 0.0840567, "volume": 348393.0}, {"date": "2016-04-15", "close": 0.0914463, "volume": 884654.0}, {"date": "2016-04-18", "close": 0.09237, "volume": 541985.0}, {"date": "2016-04-19", "close": 0.0914463, "volume": 614127.0}, {"date": "2016-04-20", "close": 0.0877515, "volume": 350831.0}, {"date": "2016-04-21", "close": 0.0859041, "volume": 143924.0}, {"date": "2016-04-22", "close": 0.0859041, "volume": 281990.0}, {"date": "2016-04-26", "close": 0.0849804, "volume": 1255134.0}, {"date": "2016-04-27", "close": 0.0812856, "volume": 878265.0}, {"date": "2016-04-28", "close": 0.0794382, "volume": 666800.0}, {"date": "2016-04-29", "close": 0.0812856, "volume": 675919.0}, {"date": "2016-05-02", "close": 0.0812856, "volume": 264464.0}, {"date": "2016-05-03", "close": 0.0840567, "volume": 267750.0}, {"date": "2016-05-04", "close": 0.0840567, "volume": 527906.0}, {"date": "2016-05-05", "close": 0.0868278, "volume": 61250.0}, {"date": "2016-05-06", "close": 0.0812856, "volume": 794001.0}, {"date": "2016-05-09", "close": 0.0914463, "volume": 895280.0}, {"date": "2016-05-10", "close": 0.0877515, "volume": 337417.0}, {"date": "2016-05-11", "close": 0.0822093, "volume": 1033801.0}, {"date": "2016-05-12", "close": 0.0840567, "volume": 685966.0}, {"date": "2016-05-13", "close": 0.0868278, "volume": 130352.0}, {"date": "2016-05-16", "close": 0.0840567, "volume": 413940.0}, {"date": "2016-05-17", "close": 0.0859041, "volume": 404049.0}, {"date": "2016-05-18", "close": 0.0905226, "volume": 201636.0}, {"date": "2016-05-19", "close": 0.0877515, "volume": 301858.0}, {"date": "2016-05-20", "close": 0.0859041, "volume": 203901.0}, {"date": "2016-05-23", "close": 0.0840567, "volume": 650157.0}, {"date": "2016-05-24", "close": 0.0840567, "volume": 626697.0}, {"date": "2016-05-25", "close": 0.0840567, "volume": 602128.0}, {"date": "2016-05-26", "close": 0.0905226, "volume": 4313563.0}, {"date": "2016-05-27", "close": 0.0914463, "volume": 2611410.0}, {"date": "2016-05-30", "close": 0.09237, "volume": 1783268.0}, {"date": "2016-05-31", "close": 0.0914463, "volume": 759182.0}, {"date": "2016-06-01", "close": 0.0868278, "volume": 1193852.0}, {"date": "2016-06-02", "close": 0.0859041, "volume": 955279.0}, {"date": "2016-06-03", "close": 0.0877515, "volume": 10826.0}, {"date": "2016-06-06", "close": 0.0868278, "volume": 507467.0}, {"date": "2016-06-07", "close": 0.0840567, "volume": 481601.0}, {"date": "2016-06-08", "close": 0.0849804, "volume": 129597.0}, {"date": "2016-06-09", "close": 0.0886752, "volume": 449514.0}, {"date": "2016-06-10", "close": 0.0895989, "volume": 174630.0}, {"date": "2016-06-14", "close": 0.0877515, "volume": 119556.0}, {"date": "2016-06-15", "close": 0.0886752, "volume": 149410.0}, {"date": "2016-06-16", "close": 0.0895989, "volume": 726666.0}, {"date": "2016-06-17", "close": 0.0895989, "volume": 446262.0}, {"date": "2016-06-20", "close": 0.09237, "volume": 1510908.0}, {"date": "2016-06-21", "close": 0.09237, "volume": 353708.0}, {"date": "2016-06-22", "close": 0.0877515, "volume": 1284156.0}, {"date": "2016-06-23", "close": 0.0868278, "volume": 764457.0}, {"date": "2016-06-24", "close": 0.0886752, "volume": 1792482.0}, {"date": "2016-06-27", "close": 0.0914463, "volume": 470932.0}, {"date": "2016-06-28", "close": 0.0895989, "volume": 359488.0}, {"date": "2016-06-29", "close": 0.0914463, "volume": 42299.0}, {"date": "2016-06-30", "close": 0.0905226, "volume": 436165.0}, {"date": "2016-07-01", "close": 0.0905226, "volume": 663410.0}, {"date": "2016-07-04", "close": 0.09237, "volume": 262856.0}, {"date": "2016-07-05", "close": 0.0914463, "volume": 345622.0}, {"date": "2016-07-06", "close": 0.0895989, "volume": 310951.0}, {"date": "2016-07-07", "close": 0.09237, "volume": 564091.0}, {"date": "2016-07-08", "close": 0.0895989, "volume": 158340.0}, {"date": "2016-07-11", "close": 0.0969885, "volume": 773527.0}, {"date": "2016-07-12", "close": 0.101607, "volume": 2268272.0}, {"date": "2016-07-13", "close": 0.1062255, "volume": 1231230.0}, {"date": "2016-07-14", "close": 0.110844, "volume": 1109265.0}, {"date": "2016-07-15", "close": 0.101607, "volume": 443075.0}, {"date": "2016-07-18", "close": 0.110844, "volume": 300735.0}, {"date": "2016-07-19", "close": 0.1062255, "volume": 269225.0}, {"date": "2016-07-20", "close": 0.101607, "volume": 622180.0}, {"date": "2016-07-21", "close": 0.1062255, "volume": 488715.0}, {"date": "2016-07-22", "close": 0.101607, "volume": 161202.0}, {"date": "2016-07-25", "close": 0.1062255, "volume": 653027.0}, {"date": "2016-07-26", "close": 0.101607, "volume": 301844.0}, {"date": "2016-07-27", "close": 0.101607, "volume": 185840.0}, {"date": "2016-07-28", "close": 0.101607, "volume": 13209.0}, {"date": "2016-07-29", "close": 0.110844, "volume": 1373455.0}, {"date": "2016-08-01", "close": 0.101607, "volume": 329141.0}, {"date": "2016-08-02", "close": 0.101607, "volume": 323850.0}, {"date": "2016-08-03", "close": 0.0969885, "volume": 748474.0}, {"date": "2016-08-05", "close": 0.0969885, "volume": 121940.0}, {"date": "2016-08-08", "close": 0.0969885, "volume": 189910.0}, {"date": "2016-08-09", "close": 0.0969885, "volume": 1154901.0}, {"date": "2016-08-10", "close": 0.0969885, "volume": 280054.0}, {"date": "2016-08-11", "close": 0.0969885, "volume": 177175.0}, {"date": "2016-08-12", "close": 0.101607, "volume": 345796.0}, {"date": "2016-08-15", "close": 0.1062255, "volume": 251164.0}, {"date": "2016-08-16", "close": 0.101607, "volume": 1898018.0}, {"date": "2016-08-17", "close": 0.101607, "volume": 1743972.0}, {"date": "2016-08-18", "close": 0.101607, "volume": 1193944.0}, {"date": "2016-08-19", "close": 0.101607, "volume": 728851.0}, {"date": "2016-08-22", "close": 0.0969885, "volume": 181754.0}, {"date": "2016-08-23", "close": 0.0969885, "volume": 132727.0}, {"date": "2016-08-24", "close": 0.101607, "volume": 69582.0}, {"date": "2016-08-25", "close": 0.0969885, "volume": 152338.0}, {"date": "2016-08-26", "close": 0.09237, "volume": 2479832.0}, {"date": "2016-08-29", "close": 0.0914463, "volume": 1774635.0}, {"date": "2016-08-30", "close": 0.0914463, "volume": 811732.0}, {"date": "2016-08-31", "close": 0.0877515, "volume": 985172.0}, {"date": "2016-09-01", "close": 0.0868278, "volume": 328201.0}, {"date": "2016-09-02", "close": 0.0914463, "volume": 263103.0}, {"date": "2016-09-05", "close": 0.0877515, "volume": 104192.0}, {"date": "2016-09-06", "close": 0.0886752, "volume": 148703.0}, {"date": "2016-09-07", "close": 0.0969885, "volume": 691661.0}, {"date": "2016-09-08", "close": 0.09237, "volume": 122608.0}, {"date": "2016-09-09", "close": 0.0886752, "volume": 724087.0}, {"date": "2016-09-12", "close": 0.0868278, "volume": 733273.0}, {"date": "2016-09-13", "close": 0.0895989, "volume": 695489.0}, {"date": "2016-09-14", "close": 0.0905226, "volume": 807227.0}, {"date": "2016-09-15", "close": 0.0969885, "volume": 101960.0}, {"date": "2016-09-16", "close": 0.0905226, "volume": 532978.0}, {"date": "2016-09-19", "close": 0.0905226, "volume": 6496.0}, {"date": "2016-09-20", "close": 0.0905226, "volume": 992807.0}, {"date": "2016-09-21", "close": 0.0905226, "volume": 2354491.0}, {"date": "2016-09-22", "close": 0.09237, "volume": 761531.0}, {"date": "2016-09-23", "close": 0.09237, "volume": 348027.0}, {"date": "2016-09-26", "close": 0.09237, "volume": 73946.0}, {"date": "2016-09-27", "close": 0.101607, "volume": 629311.0}, {"date": "2016-09-28", "close": 0.0969885, "volume": 29616.0}, {"date": "2016-09-29", "close": 0.1062255, "volume": 766090.0}, {"date": "2016-09-30", "close": 0.101607, "volume": 1471769.0}, {"date": "2016-10-03", "close": 0.101607, "volume": 242517.0}, {"date": "2016-10-04", "close": 0.1062255, "volume": 186019.0}, {"date": "2016-10-05", "close": 0.1062255, "volume": 171893.0}, {"date": "2016-10-06", "close": 0.101607, "volume": 149399.0}, {"date": "2016-10-07", "close": 0.0969885, "volume": 696463.0}, {"date": "2016-10-10", "close": 0.0969885, "volume": 323066.0}, {"date": "2016-10-11", "close": 0.101607, "volume": 361708.0}, {"date": "2016-10-12", "close": 0.1062255, "volume": 1256699.0}, {"date": "2016-10-13", "close": 0.0969885, "volume": 246214.0}, {"date": "2016-10-14", "close": 0.110844, "volume": 2970401.0}, {"date": "2016-10-17", "close": 0.1154625, "volume": 3604259.0}, {"date": "2016-10-18", "close": 0.1154625, "volume": 1024985.0}, {"date": "2016-10-19", "close": 0.120081, "volume": 483499.0}, {"date": "2016-10-20", "close": 0.120081, "volume": 574335.0}, {"date": "2016-10-21", "close": 0.120081, "volume": 413000.0}, {"date": "2016-10-24", "close": 0.129318, "volume": 558640.0}, {"date": "2016-10-25", "close": 0.1339365, "volume": 909439.0}, {"date": "2016-10-26", "close": 0.1339365, "volume": 606224.0}, {"date": "2016-10-27", "close": 0.1339365, "volume": 944649.0}, {"date": "2016-10-28", "close": 0.1616475, "volume": 5014383.0}, {"date": "2016-10-31", "close": 0.147792, "volume": 1469186.0}, {"date": "2016-11-01", "close": 0.138555, "volume": 2294046.0}, {"date": "2016-11-02", "close": 0.1339365, "volume": 815687.0}, {"date": "2016-11-03", "close": 0.129318, "volume": 575634.0}, {"date": "2016-11-04", "close": 0.1154625, "volume": 2122605.0}, {"date": "2016-11-07", "close": 0.1154625, "volume": 239547.0}, {"date": "2016-11-08", "close": 0.120081, "volume": 758777.0}, {"date": "2016-11-09", "close": 0.1154625, "volume": 1560785.0}, {"date": "2016-11-10", "close": 0.1246995, "volume": 368438.0}, {"date": "2016-11-14", "close": 0.1708845, "volume": 8035680.0}, {"date": "2016-11-15", "close": 0.166266, "volume": 1758704.0}, {"date": "2016-11-16", "close": 0.1708845, "volume": 2000741.0}, {"date": "2016-11-17", "close": 0.1708845, "volume": 930341.0}, {"date": "2016-11-18", "close": 0.166266, "volume": 762519.0}, {"date": "2016-11-21", "close": 0.166266, "volume": 131949.0}, {"date": "2016-11-22", "close": 0.1708845, "volume": 320710.0}, {"date": "2016-11-23", "close": 0.1708845, "volume": 91335.0}, {"date": "2016-11-24", "close": 0.166266, "volume": 943243.0}, {"date": "2016-11-25", "close": 0.166266, "volume": 372983.0}, {"date": "2016-11-28", "close": 0.166266, "volume": 1221363.0}, {"date": "2016-11-29", "close": 0.1616475, "volume": 1394945.0}, {"date": "2016-11-30", "close": 0.1616475, "volume": 627209.0}, {"date": "2016-12-01", "close": 0.1616475, "volume": 929161.0}, {"date": "2016-12-02", "close": 0.1616475, "volume": 468877.0}, {"date": "2016-12-05", "close": 0.1616475, "volume": 358226.0}, {"date": "2016-12-06", "close": 0.1616475, "volume": 595220.0}, {"date": "2016-12-07", "close": 0.166266, "volume": 128349.0}, {"date": "2016-12-08", "close": 0.1616475, "volume": 2405335.0}, {"date": "2016-12-09", "close": 0.157029, "volume": 373705.0}, {"date": "2016-12-12", "close": 0.157029, "volume": 379426.0}, {"date": "2016-12-13", "close": 0.147792, "volume": 1244472.0}, {"date": "2016-12-14", "close": 0.1616475, "volume": 774654.0}, {"date": "2016-12-15", "close": 0.1616475, "volume": 510982.0}, {"date": "2016-12-16", "close": 0.166266, "volume": 1544547.0}, {"date": "2016-12-19", "close": 0.175503, "volume": 1377322.0}, {"date": "2016-12-20", "close": 0.1801215, "volume": 1357161.0}, {"date": "2016-12-21", "close": 0.1893585, "volume": 1706433.0}, {"date": "2016-12-22", "close": 0.18474, "volume": 790968.0}, {"date": "2016-12-23", "close": 0.18474, "volume": 448360.0}, {"date": "2016-12-28", "close": 0.18474, "volume": 425646.0}, {"date": "2016-12-29", "close": 0.1801215, "volume": 609074.0}, {"date": "2016-12-30", "close": 0.18474, "volume": 21652.0}, {"date": "2017-01-03", "close": 0.1801215, "volume": 442705.0}, {"date": "2017-01-04", "close": 0.18474, "volume": 506189.0}, {"date": "2017-01-05", "close": 0.1801215, "volume": 232112.0}, {"date": "2017-01-06", "close": 0.18474, "volume": 625409.0}, {"date": "2017-01-09", "close": 0.18474, "volume": 517434.0}, {"date": "2017-01-10", "close": 0.18474, "volume": 201620.0}, {"date": "2017-01-11", "close": 0.18474, "volume": 333799.0}, {"date": "2017-01-12", "close": 0.175503, "volume": 567673.0}, {"date": "2017-01-13", "close": 0.1801215, "volume": 254829.0}, {"date": "2017-01-16", "close": 0.175503, "volume": 731307.0}, {"date": "2017-01-17", "close": 0.175503, "volume": 23711.0}, {"date": "2017-01-18", "close": 0.175503, "volume": 578973.0}, {"date": "2017-01-19", "close": 0.1801215, "volume": 198760.0}, {"date": "2017-01-20", "close": 0.175503, "volume": 465434.0}, {"date": "2017-01-23", "close": 0.1801215, "volume": 999165.0}, {"date": "2017-01-24", "close": 0.175503, "volume": 847574.0}, {"date": "2017-01-25", "close": 0.1801215, "volume": 542826.0}, {"date": "2017-01-27", "close": 0.175503, "volume": 103314.0}, {"date": "2017-01-30", "close": 0.1708845, "volume": 388867.0}, {"date": "2017-01-31", "close": 0.1708845, "volume": 92552.0}, {"date": "2017-02-01", "close": 0.175503, "volume": 913811.0}, {"date": "2017-02-02", "close": 0.175503, "volume": 399480.0}, {"date": "2017-02-03", "close": 0.1708845, "volume": 545908.0}, {"date": "2017-02-06", "close": 0.1708845, "volume": 212194.0}, {"date": "2017-02-07", "close": 0.166266, "volume": 880398.0}, {"date": "2017-02-08", "close": 0.166266, "volume": 982341.0}, {"date": "2017-02-09", "close": 0.1616475, "volume": 562327.0}, {"date": "2017-02-10", "close": 0.175503, "volume": 1725135.0}, {"date": "2017-02-13", "close": 0.1708845, "volume": 908631.0}, {"date": "2017-02-14", "close": 0.1708845, "volume": 380515.0}, {"date": "2017-02-15", "close": 0.166266, "volume": 286013.0}, {"date": "2017-02-16", "close": 0.166266, "volume": 226711.0}, {"date": "2017-02-17", "close": 0.1708845, "volume": 584656.0}, {"date": "2017-02-20", "close": 0.166266, "volume": 537117.0}, {"date": "2017-02-21", "close": 0.166266, "volume": 325702.0}, {"date": "2017-02-22", "close": 0.1616475, "volume": 219685.0}, {"date": "2017-02-23", "close": 0.1616475, "volume": 1400335.0}, {"date": "2017-02-24", "close": 0.1616475, "volume": 363600.0}, {"date": "2017-02-27", "close": 0.1616475, "volume": 336485.0}, {"date": "2017-02-28", "close": 0.157029, "volume": 468293.0}, {"date": "2017-03-01", "close": 0.1524105, "volume": 913862.0}, {"date": "2017-03-02", "close": 0.147792, "volume": 2040359.0}, {"date": "2017-03-03", "close": 0.138555, "volume": 628571.0}, {"date": "2017-03-06", "close": 0.138555, "volume": 655311.0}, {"date": "2017-03-07", "close": 0.138555, "volume": 83220.0}, {"date": "2017-03-08", "close": 0.1524105, "volume": 481123.0}, {"date": "2017-03-10", "close": 0.18474, "volume": 17389330.0}, {"date": "2017-03-13", "close": 0.18474, "volume": 5191299.0}, {"date": "2017-03-14", "close": 0.18474, "volume": 5538488.0}, {"date": "2017-03-15", "close": 0.18474, "volume": 3346969.0}, {"date": "2017-03-16", "close": 0.18474, "volume": 2978407.0}, {"date": "2017-03-17", "close": 0.18474, "volume": 4043002.0}, {"date": "2017-03-20", "close": 0.18474, "volume": 2900810.0}, {"date": "2017-03-21", "close": 0.18474, "volume": 2949003.0}, {"date": "2017-03-22", "close": 0.18474, "volume": 3166453.0}, {"date": "2017-03-23", "close": 0.18474, "volume": 1502613.0}, {"date": "2017-03-24", "close": 0.18474, "volume": 414967.0}, {"date": "2017-03-27", "close": 0.18474, "volume": 1527748.0}, {"date": "2017-03-28", "close": 0.18474, "volume": 1042707.0}, {"date": "2017-03-29", "close": 0.18474, "volume": 3569203.0}, {"date": "2017-03-30", "close": 0.18474, "volume": 4401345.0}, {"date": "2017-03-31", "close": 0.18474, "volume": 8126524.0}, {"date": "2017-04-03", "close": 0.18474, "volume": 1629887.0}, {"date": "2017-04-04", "close": 0.18474, "volume": 946033.0}, {"date": "2017-04-05", "close": 0.18474, "volume": 1350579.0}, {"date": "2017-04-06", "close": 0.18474, "volume": 1481874.0}, {"date": "2017-04-07", "close": 0.18474, "volume": 715297.0}, {"date": "2017-04-10", "close": 0.18474, "volume": 614688.0}, {"date": "2017-04-11", "close": 0.18474, "volume": 798567.0}, {"date": "2017-04-12", "close": 0.18474, "volume": 828555.0}, {"date": "2017-04-13", "close": 0.18474, "volume": 473511.0}, {"date": "2017-04-18", "close": 0.18474, "volume": 806485.0}, {"date": "2017-04-19", "close": 0.18474, "volume": 557527.0}, {"date": "2017-04-20", "close": 0.18474, "volume": 472981.0}, {"date": "2017-04-21", "close": 0.18474, "volume": 411455.0}, {"date": "2017-04-24", "close": 0.18474, "volume": 1291210.0}, {"date": "2017-04-26", "close": 0.18474, "volume": 176818.0}, {"date": "2017-04-27", "close": 0.18474, "volume": 246229.0}, {"date": "2017-04-28", "close": 0.18474, "volume": 877168.0}, {"date": "2017-05-01", "close": 0.18474, "volume": 1273481.0}, {"date": "2017-05-02", "close": 0.1865874, "volume": 633337.0}, {"date": "2017-05-03", "close": 0.1893585, "volume": 6576600.0}, {"date": "2017-05-04", "close": 0.18474, "volume": 637670.0}, {"date": "2017-05-05", "close": 0.18474, "volume": 211386.0}, {"date": "2017-05-08", "close": 0.18474, "volume": 913155.0}, {"date": "2017-05-09", "close": 0.18474, "volume": 696682.0}, {"date": "2017-05-10", "close": 0.18474, "volume": 542420.0}, {"date": "2017-05-11", "close": 0.18474, "volume": 763723.0}, {"date": "2017-05-12", "close": 0.1819689, "volume": 2929822.0}, {"date": "2017-05-15", "close": 0.175503, "volume": 6751703.0}, {"date": "2017-05-16", "close": 0.1801215, "volume": 3929505.0}, {"date": "2017-05-17", "close": 0.1708845, "volume": 3276483.0}, {"date": "2017-05-18", "close": 0.1708845, "volume": 1087336.0}, {"date": "2017-05-19", "close": 0.1708845, "volume": 2176858.0}, {"date": "2017-05-22", "close": 0.166266, "volume": 2005266.0}, {"date": "2017-05-23", "close": 0.166266, "volume": 246642.0}, {"date": "2017-05-24", "close": 0.1708845, "volume": 181888.0}, {"date": "2017-05-25", "close": 0.1616475, "volume": 4394540.0}, {"date": "2017-05-26", "close": 0.166266, "volume": 333009.0}, {"date": "2017-06-01", "close": 0.1616475, "volume": 833797.0}, {"date": "2017-06-02", "close": 0.1616475, "volume": 1946479.0}, {"date": "2017-06-05", "close": 0.157029, "volume": 3373486.0}, {"date": "2017-06-06", "close": 0.157029, "volume": 253824.0}, {"date": "2017-06-14", "close": 0.157029, "volume": 1083.0}, {"date": "2017-06-15", "close": 0.1616475, "volume": 221390.0}, {"date": "2017-06-16", "close": 0.157029, "volume": 250140.0}, {"date": "2017-06-19", "close": 0.157029, "volume": 162590.0}, {"date": "2017-06-20", "close": 0.1616475, "volume": 1547714.0}, {"date": "2017-06-21", "close": 0.147792, "volume": 816132.0}, {"date": "2017-06-22", "close": 0.1431735, "volume": 458063.0}, {"date": "2017-06-23", "close": 0.1339365, "volume": 1019813.0}, {"date": "2017-06-26", "close": 0.138555, "volume": 530564.0}, {"date": "2017-06-27", "close": 0.120081, "volume": 1874360.0}, {"date": "2017-06-28", "close": 0.1339365, "volume": 1183690.0}, {"date": "2017-06-29", "close": 0.1062255, "volume": 1391760.0}, {"date": "2017-06-30", "close": 0.1246995, "volume": 1140585.0}, {"date": "2017-07-03", "close": 0.1154625, "volume": 776543.0}, {"date": "2017-07-04", "close": 0.1154625, "volume": 413970.0}, {"date": "2017-07-05", "close": 0.1062255, "volume": 1479428.0}, {"date": "2017-07-06", "close": 0.1080729, "volume": 286453.0}, {"date": "2017-07-07", "close": 0.110844, "volume": 222928.0}, {"date": "2017-07-10", "close": 0.110844, "volume": 148091.0}, {"date": "2017-07-11", "close": 0.110844, "volume": 250634.0}, {"date": "2017-07-12", "close": 0.110844, "volume": 401870.0}, {"date": "2017-07-13", "close": 0.1154625, "volume": 606850.0}, {"date": "2017-07-14", "close": 0.120081, "volume": 136408.0}, {"date": "2017-07-17", "close": 0.1154625, "volume": 276740.0}, {"date": "2017-07-18", "close": 0.1154625, "volume": 92563.0}, {"date": "2017-07-19", "close": 0.120081, "volume": 807721.0}, {"date": "2017-07-20", "close": 0.1154625, "volume": 277557.0}, {"date": "2017-07-21", "close": 0.1173099, "volume": 21652.0}, {"date": "2017-07-24", "close": 0.1154625, "volume": 532941.0}, {"date": "2017-07-25", "close": 0.1154625, "volume": 121685.0}, {"date": "2017-07-26", "close": 0.120081, "volume": 262036.0}, {"date": "2017-07-27", "close": 0.110844, "volume": 625686.0}, {"date": "2017-07-28", "close": 0.1154625, "volume": 570716.0}, {"date": "2017-07-31", "close": 0.120081, "volume": 831897.0}, {"date": "2017-08-01", "close": 0.120081, "volume": 185999.0}, {"date": "2017-08-02", "close": 0.1154625, "volume": 668967.0}, {"date": "2017-08-03", "close": 0.1154625, "volume": 54022.0}, {"date": "2017-08-04", "close": 0.1154625, "volume": 153973.0}, {"date": "2017-08-07", "close": 0.110844, "volume": 64956.0}, {"date": "2017-08-08", "close": 0.110844, "volume": 215610.0}, {"date": "2017-08-09", "close": 0.110844, "volume": 1185647.0}, {"date": "2017-08-11", "close": 0.1246995, "volume": 5694716.0}, {"date": "2017-08-14", "close": 0.1246995, "volume": 2661203.0}, {"date": "2017-08-15", "close": 0.115, "volume": 790973.0}, {"date": "2017-08-16", "close": 0.115, "volume": 1476859.0}, {"date": "2017-08-17", "close": 0.11, "volume": 2153175.0}, {"date": "2017-08-18", "close": 0.1, "volume": 5125922.0}, {"date": "2017-08-21", "close": 0.105, "volume": 4535904.0}, {"date": "2017-08-22", "close": 0.105, "volume": 874612.0}, {"date": "2017-08-23", "close": 0.105, "volume": 3338288.0}, {"date": "2017-08-24", "close": 0.105, "volume": 2172113.0}, {"date": "2017-08-25", "close": 0.1, "volume": 2173874.0}, {"date": "2017-08-28", "close": 0.105, "volume": 2796556.0}, {"date": "2017-08-29", "close": 0.105, "volume": 741730.0}, {"date": "2017-08-30", "close": 0.105, "volume": 1124358.0}, {"date": "2017-08-31", "close": 0.11, "volume": 5312100.0}, {"date": "2017-09-01", "close": 0.11, "volume": 1101150.0}, {"date": "2017-09-04", "close": 0.105, "volume": 4732176.0}, {"date": "2017-09-05", "close": 0.1, "volume": 1812758.0}, {"date": "2017-09-06", "close": 0.11, "volume": 2058061.0}, {"date": "2017-09-07", "close": 0.11, "volume": 1287335.0}, {"date": "2017-09-08", "close": 0.105, "volume": 1234030.0}, {"date": "2017-09-11", "close": 0.102, "volume": 370925.0}, {"date": "2017-09-12", "close": 0.105, "volume": 1149597.0}, {"date": "2017-09-13", "close": 0.102, "volume": 3441543.0}, {"date": "2017-09-14", "close": 0.1, "volume": 2439115.0}, {"date": "2017-09-15", "close": 0.1, "volume": 1161545.0}, {"date": "2017-09-18", "close": 0.1, "volume": 1184901.0}, {"date": "2017-09-19", "close": 0.102, "volume": 359618.0}, {"date": "2017-09-21", "close": 0.097, "volume": 3693337.0}, {"date": "2017-09-22", "close": 0.094, "volume": 1365050.0}, {"date": "2017-09-25", "close": 0.095, "volume": 1718100.0}, {"date": "2017-09-26", "close": 0.097, "volume": 1037761.0}, {"date": "2017-09-27", "close": 0.097, "volume": 1931546.0}, {"date": "2017-09-28", "close": 0.097, "volume": 2003424.0}, {"date": "2017-09-29", "close": 0.097, "volume": 375685.0}, {"date": "2017-10-02", "close": 0.1, "volume": 2534094.0}, {"date": "2017-10-03", "close": 0.098, "volume": 606580.0}, {"date": "2017-10-04", "close": 0.094, "volume": 3191949.0}, {"date": "2017-10-05", "close": 0.095, "volume": 1812185.0}, {"date": "2017-10-06", "close": 0.095, "volume": 3066462.0}, {"date": "2017-10-09", "close": 0.094, "volume": 3443248.0}, {"date": "2017-10-10", "close": 0.095, "volume": 679618.0}, {"date": "2017-10-11", "close": 0.095, "volume": 939421.0}, {"date": "2017-10-12", "close": 0.094, "volume": 2301951.0}, {"date": "2017-10-13", "close": 0.093, "volume": 1455960.0}, {"date": "2017-10-16", "close": 0.09, "volume": 3238918.0}, {"date": "2017-10-17", "close": 0.09, "volume": 4154695.0}, {"date": "2017-10-18", "close": 0.087, "volume": 327113.0}, {"date": "2017-10-19", "close": 0.082, "volume": 2484265.0}, {"date": "2017-10-20", "close": 0.081, "volume": 1998691.0}, {"date": "2017-10-23", "close": 0.083, "volume": 1798463.0}, {"date": "2017-10-24", "close": 0.079, "volume": 4813250.0}, {"date": "2017-10-25", "close": 0.081, "volume": 3130492.0}, {"date": "2017-10-26", "close": 0.08, "volume": 1423005.0}, {"date": "2017-10-27", "close": 0.083, "volume": 3286331.0}, {"date": "2017-10-30", "close": 0.092, "volume": 1783994.0}, {"date": "2017-10-31", "close": 0.088, "volume": 1432711.0}, {"date": "2017-11-01", "close": 0.09, "volume": 585694.0}, {"date": "2017-11-02", "close": 0.087, "volume": 612969.0}, {"date": "2017-11-03", "close": 0.089, "volume": 228392.0}, {"date": "2017-11-06", "close": 0.088, "volume": 1587989.0}, {"date": "2017-11-07", "close": 0.093, "volume": 2334095.0}, {"date": "2017-11-08", "close": 0.098, "volume": 1943644.0}, {"date": "2017-11-09", "close": 0.1, "volume": 3354076.0}, {"date": "2017-11-10", "close": 0.098, "volume": 1381229.0}, {"date": "2017-11-13", "close": 0.095, "volume": 535335.0}, {"date": "2017-11-14", "close": 0.096, "volume": 237951.0}, {"date": "2017-11-15", "close": 0.092, "volume": 676556.0}, {"date": "2017-11-16", "close": 0.092, "volume": 1214404.0}, {"date": "2017-11-17", "close": 0.093, "volume": 830676.0}, {"date": "2017-11-20", "close": 0.091, "volume": 794982.0}, {"date": "2017-11-21", "close": 0.089, "volume": 1112484.0}, {"date": "2017-11-22", "close": 0.09, "volume": 647328.0}, {"date": "2017-11-23", "close": 0.087, "volume": 1612667.0}, {"date": "2017-11-24", "close": 0.084, "volume": 1951008.0}, {"date": "2017-11-27", "close": 0.084, "volume": 1124564.0}, {"date": "2017-11-28", "close": 0.083, "volume": 694082.0}, {"date": "2017-11-29", "close": 0.084, "volume": 2423518.0}, {"date": "2017-11-30", "close": 0.082, "volume": 15716981.0}, {"date": "2017-12-01", "close": 0.088, "volume": 4333502.0}, {"date": "2017-12-04", "close": 0.09, "volume": 2954185.0}, {"date": "2017-12-05", "close": 0.094, "volume": 1098251.0}, {"date": "2017-12-06", "close": 0.091, "volume": 851866.0}, {"date": "2017-12-07", "close": 0.093, "volume": 2207232.0}, {"date": "2017-12-08", "close": 0.09, "volume": 1290090.0}, {"date": "2017-12-11", "close": 0.094, "volume": 1175653.0}, {"date": "2017-12-12", "close": 0.094, "volume": 1104613.0}, {"date": "2017-12-13", "close": 0.093, "volume": 953915.0}, {"date": "2017-12-14", "close": 0.094, "volume": 412907.0}, {"date": "2017-12-15", "close": 0.091, "volume": 510213.0}, {"date": "2017-12-18", "close": 0.088, "volume": 684125.0}, {"date": "2017-12-19", "close": 0.091, "volume": 668744.0}, {"date": "2017-12-20", "close": 0.091, "volume": 1089429.0}, {"date": "2017-12-21", "close": 0.089, "volume": 366689.0}, {"date": "2017-12-22", "close": 0.09, "volume": 1835233.0}, {"date": "2017-12-27", "close": 0.091, "volume": 153631.0}, {"date": "2017-12-28", "close": 0.094, "volume": 509524.0}, {"date": "2017-12-29", "close": 0.095, "volume": 2378288.0}, {"date": "2018-01-02", "close": 0.094, "volume": 4559846.0}, {"date": "2018-01-03", "close": 0.092, "volume": 2089982.0}, {"date": "2018-01-04", "close": 0.095, "volume": 1222996.0}, {"date": "2018-01-05", "close": 0.096, "volume": 836966.0}, {"date": "2018-01-08", "close": 0.095, "volume": 772637.0}, {"date": "2018-01-09", "close": 0.095, "volume": 1016397.0}, {"date": "2018-01-10", "close": 0.095, "volume": 2186445.0}, {"date": "2018-01-11", "close": 0.097, "volume": 3456358.0}, {"date": "2018-01-12", "close": 0.1, "volume": 6698207.0}, {"date": "2018-01-15", "close": 0.105, "volume": 2809913.0}, {"date": "2018-01-16", "close": 0.11, "volume": 1043448.0}, {"date": "2018-01-17", "close": 0.11, "volume": 1266513.0}, {"date": "2018-01-18", "close": 0.105, "volume": 1254476.0}, {"date": "2018-01-19", "close": 0.105, "volume": 292492.0}, {"date": "2018-01-22", "close": 0.1, "volume": 1429669.0}, {"date": "2018-01-23", "close": 0.1, "volume": 1055074.0}, {"date": "2018-01-24", "close": 0.1, "volume": 359126.0}, {"date": "2018-01-25", "close": 0.1, "volume": 522986.0}, {"date": "2018-01-29", "close": 0.096, "volume": 3398711.0}, {"date": "2018-01-30", "close": 0.091, "volume": 1624956.0}, {"date": "2018-01-31", "close": 0.091, "volume": 1665623.0}, {"date": "2018-02-01", "close": 0.092, "volume": 896487.0}, {"date": "2018-02-02", "close": 0.095, "volume": 773805.0}, {"date": "2018-02-05", "close": 0.09, "volume": 739630.0}, {"date": "2018-02-06", "close": 0.088, "volume": 961237.0}, {"date": "2018-02-07", "close": 0.088, "volume": 771664.0}, {"date": "2018-02-08", "close": 0.09, "volume": 1067307.0}, {"date": "2018-02-09", "close": 0.087, "volume": 786176.0}, {"date": "2018-02-12", "close": 0.085, "volume": 632851.0}, {"date": "2018-02-13", "close": 0.087, "volume": 570505.0}, {"date": "2018-02-14", "close": 0.085, "volume": 827642.0}, {"date": "2018-02-15", "close": 0.086, "volume": 999920.0}, {"date": "2018-02-16", "close": 0.087, "volume": 627241.0}, {"date": "2018-02-19", "close": 0.087, "volume": 167377.0}, {"date": "2018-02-20", "close": 0.084, "volume": 1909801.0}, {"date": "2018-02-21", "close": 0.085, "volume": 131410.0}, {"date": "2018-02-22", "close": 0.088, "volume": 804669.0}, {"date": "2018-02-23", "close": 0.086, "volume": 161960.0}, {"date": "2018-02-26", "close": 0.09, "volume": 1960254.0}, {"date": "2018-02-27", "close": 0.092, "volume": 844192.0}, {"date": "2018-02-28", "close": 0.095, "volume": 609874.0}, {"date": "2018-03-01", "close": 0.105, "volume": 13114633.0}, {"date": "2018-03-02", "close": 0.135, "volume": 17777186.0}, {"date": "2018-03-05", "close": 0.125, "volume": 4821847.0}, {"date": "2018-03-06", "close": 0.115, "volume": 2125413.0}, {"date": "2018-03-07", "close": 0.11, "volume": 1447880.0}, {"date": "2018-03-08", "close": 0.11, "volume": 1184895.0}, {"date": "2018-03-09", "close": 0.115, "volume": 325412.0}, {"date": "2018-03-12", "close": 0.125, "volume": 5986704.0}, {"date": "2018-03-13", "close": 0.115, "volume": 1115869.0}, {"date": "2018-03-14", "close": 0.12, "volume": 1781110.0}, {"date": "2018-03-15", "close": 0.115, "volume": 338500.0}, {"date": "2018-03-16", "close": 0.117, "volume": 355000.0}, {"date": "2018-03-19", "close": 0.117, "volume": 65042.0}, {"date": "2018-03-20", "close": 0.12, "volume": 1522164.0}, {"date": "2018-03-21", "close": 0.125, "volume": 3818014.0}, {"date": "2018-03-22", "close": 0.13, "volume": 3581299.0}, {"date": "2018-03-23", "close": 0.12, "volume": 2589008.0}, {"date": "2018-03-26", "close": 0.125, "volume": 2177211.0}, {"date": "2018-03-27", "close": 0.12, "volume": 1410877.0}, {"date": "2018-03-28", "close": 0.12, "volume": 619510.0}, {"date": "2018-03-29", "close": 0.125, "volume": 1310563.0}, {"date": "2018-04-03", "close": 0.13, "volume": 2654857.0}, {"date": "2018-04-04", "close": 0.135, "volume": 970092.0}, {"date": "2018-04-05", "close": 0.13, "volume": 582816.0}, {"date": "2018-04-06", "close": 0.135, "volume": 1745561.0}, {"date": "2018-04-09", "close": 0.155, "volume": 6307671.0}, {"date": "2018-04-10", "close": 0.15, "volume": 2248864.0}, {"date": "2018-04-11", "close": 0.155, "volume": 3476794.0}, {"date": "2018-04-12", "close": 0.155, "volume": 3067631.0}, {"date": "2018-04-13", "close": 0.15, "volume": 594740.0}, {"date": "2018-04-16", "close": 0.15, "volume": 1975459.0}, {"date": "2018-04-17", "close": 0.15, "volume": 7253925.0}, {"date": "2018-04-18", "close": 0.155, "volume": 505878.0}, {"date": "2018-04-19", "close": 0.155, "volume": 2107624.0}, {"date": "2018-04-20", "close": 0.15, "volume": 1164153.0}, {"date": "2018-04-23", "close": 0.15, "volume": 956563.0}, {"date": "2018-04-24", "close": 0.15, "volume": 593667.0}, {"date": "2018-04-26", "close": 0.15, "volume": 271885.0}, {"date": "2018-04-27", "close": 0.145, "volume": 111003.0}, {"date": "2018-04-30", "close": 0.145, "volume": 994648.0}, {"date": "2018-05-01", "close": 0.145, "volume": 305411.0}, {"date": "2018-05-02", "close": 0.145, "volume": 2629848.0}, {"date": "2018-05-03", "close": 0.15, "volume": 565776.0}, {"date": "2018-05-04", "close": 0.16, "volume": 2894745.0}, {"date": "2018-05-07", "close": 0.155, "volume": 1245147.0}, {"date": "2018-05-08", "close": 0.17, "volume": 4797550.0}, {"date": "2018-05-09", "close": 0.165, "volume": 1849058.0}, {"date": "2018-05-10", "close": 0.17, "volume": 744512.0}, {"date": "2018-05-11", "close": 0.18, "volume": 3385176.0}, {"date": "2018-05-14", "close": 0.18, "volume": 1448137.0}, {"date": "2018-05-15", "close": 0.18, "volume": 2018591.0}, {"date": "2018-05-16", "close": 0.17, "volume": 4614535.0}, {"date": "2018-05-17", "close": 0.18, "volume": 614345.0}, {"date": "2018-05-18", "close": 0.175, "volume": 386419.0}, {"date": "2018-05-21", "close": 0.17, "volume": 708970.0}, {"date": "2018-05-22", "close": 0.17, "volume": 398864.0}, {"date": "2018-05-23", "close": 0.17, "volume": 812437.0}, {"date": "2018-05-24", "close": 0.18, "volume": 1325052.0}, {"date": "2018-05-25", "close": 0.165, "volume": 839173.0}, {"date": "2018-05-28", "close": 0.165, "volume": 1556997.0}, {"date": "2018-05-29", "close": 0.17, "volume": 2530709.0}, {"date": "2018-05-30", "close": 0.165, "volume": 35599.0}, {"date": "2018-05-31", "close": 0.175, "volume": 375666.0}, {"date": "2018-06-01", "close": 0.17, "volume": 484384.0}, {"date": "2018-06-04", "close": 0.175, "volume": 682711.0}, {"date": "2018-06-05", "close": 0.175, "volume": 922368.0}, {"date": "2018-06-06", "close": 0.17, "volume": 464448.0}, {"date": "2018-06-07", "close": 0.175, "volume": 452348.0}, {"date": "2018-06-08", "close": 0.175, "volume": 323445.0}, {"date": "2018-06-12", "close": 0.175, "volume": 1310603.0}, {"date": "2018-06-13", "close": 0.165, "volume": 638496.0}, {"date": "2018-06-14", "close": 0.165, "volume": 2006986.0}, {"date": "2018-06-15", "close": 0.165, "volume": 794859.0}, {"date": "2018-06-18", "close": 0.165, "volume": 1128811.0}, {"date": "2018-06-19", "close": 0.16, "volume": 183185.0}, {"date": "2018-06-20", "close": 0.16, "volume": 710200.0}, {"date": "2018-06-21", "close": 0.16, "volume": 760424.0}, {"date": "2018-06-22", "close": 0.16, "volume": 341739.0}, {"date": "2018-06-25", "close": 0.145, "volume": 2499246.0}, {"date": "2018-06-26", "close": 0.15, "volume": 1444939.0}, {"date": "2018-06-27", "close": 0.15, "volume": 1133421.0}, {"date": "2018-06-28", "close": 0.145, "volume": 1288899.0}, {"date": "2018-06-29", "close": 0.145, "volume": 568007.0}, {"date": "2018-07-02", "close": 0.13, "volume": 1828325.0}, {"date": "2018-07-03", "close": 0.13, "volume": 2691673.0}, {"date": "2018-07-04", "close": 0.135, "volume": 290854.0}, {"date": "2018-07-05", "close": 0.13, "volume": 1253393.0}, {"date": "2018-07-06", "close": 0.13, "volume": 1851768.0}, {"date": "2018-07-09", "close": 0.14, "volume": 842872.0}, {"date": "2018-07-10", "close": 0.14, "volume": 98381.0}, {"date": "2018-07-11", "close": 0.13, "volume": 197689.0}, {"date": "2018-07-12", "close": 0.13, "volume": 1109000.0}, {"date": "2018-07-13", "close": 0.13, "volume": 213208.0}, {"date": "2018-07-16", "close": 0.13, "volume": 600271.0}, {"date": "2018-07-17", "close": 0.13, "volume": 499854.0}, {"date": "2018-07-18", "close": 0.13, "volume": 1051729.0}, {"date": "2018-07-19", "close": 0.14, "volume": 989662.0}, {"date": "2018-07-20", "close": 0.15, "volume": 1583618.0}, {"date": "2018-07-23", "close": 0.145, "volume": 449853.0}, {"date": "2018-07-24", "close": 0.145, "volume": 525646.0}, {"date": "2018-07-25", "close": 0.145, "volume": 450345.0}, {"date": "2018-07-26", "close": 0.142, "volume": 338443.0}, {"date": "2018-07-27", "close": 0.147, "volume": 1491273.0}, {"date": "2018-07-30", "close": 0.14, "volume": 1798605.0}, {"date": "2018-07-31", "close": 0.13, "volume": 5018640.0}, {"date": "2018-08-01", "close": 0.13, "volume": 1041666.0}, {"date": "2018-08-02", "close": 0.125, "volume": 512101.0}, {"date": "2018-08-03", "close": 0.13, "volume": 2304521.0}, {"date": "2018-08-06", "close": 0.125, "volume": 999544.0}, {"date": "2018-08-07", "close": 0.135, "volume": 790519.0}, {"date": "2018-08-08", "close": 0.13, "volume": 704873.0}, {"date": "2018-08-09", "close": 0.14, "volume": 409615.0}, {"date": "2018-08-10", "close": 0.14, "volume": 2540616.0}, {"date": "2018-08-13", "close": 0.135, "volume": 551253.0}, {"date": "2018-08-14", "close": 0.125, "volume": 1900371.0}, {"date": "2018-08-15", "close": 0.125, "volume": 573762.0}, {"date": "2018-08-16", "close": 0.12, "volume": 708516.0}, {"date": "2018-08-17", "close": 0.12, "volume": 455197.0}, {"date": "2018-08-20", "close": 0.12, "volume": 237634.0}, {"date": "2018-08-21", "close": 0.125, "volume": 5763632.0}, {"date": "2018-08-22", "close": 0.13, "volume": 497080.0}, {"date": "2018-08-23", "close": 0.13, "volume": 518030.0}, {"date": "2018-08-24", "close": 0.13, "volume": 173113.0}, {"date": "2018-08-27", "close": 0.13, "volume": 103328.0}, {"date": "2018-08-28", "close": 0.125, "volume": 844450.0}, {"date": "2018-08-29", "close": 0.125, "volume": 484512.0}, {"date": "2018-08-30", "close": 0.125, "volume": 704014.0}, {"date": "2018-08-31", "close": 0.125, "volume": 39800.0}, {"date": "2018-09-03", "close": 0.127, "volume": 809302.0}, {"date": "2018-09-04", "close": 0.125, "volume": 889783.0}, {"date": "2018-09-05", "close": 0.125, "volume": 213919.0}, {"date": "2018-09-06", "close": 0.12, "volume": 198855.0}, {"date": "2018-09-07", "close": 0.12, "volume": 26622.0}, {"date": "2018-09-10", "close": 0.115, "volume": 649123.0}, {"date": "2018-09-11", "close": 0.105, "volume": 186425.0}, {"date": "2018-09-12", "close": 0.12, "volume": 375404.0}, {"date": "2018-09-13", "close": 0.12, "volume": 182341.0}, {"date": "2018-09-14", "close": 0.115, "volume": 1002363.0}, {"date": "2018-09-17", "close": 0.115, "volume": 177407.0}, {"date": "2018-09-18", "close": 0.115, "volume": 1372819.0}, {"date": "2018-09-19", "close": 0.115, "volume": 2223988.0}, {"date": "2018-09-20", "close": 0.12, "volume": 868352.0}, {"date": "2018-09-21", "close": 0.12, "volume": 1175297.0}, {"date": "2018-09-24", "close": 0.125, "volume": 1231502.0}, {"date": "2018-09-25", "close": 0.125, "volume": 1120438.0}, {"date": "2018-09-26", "close": 0.13, "volume": 260853.0}, {"date": "2018-09-27", "close": 0.14, "volume": 2056316.0}, {"date": "2018-09-28", "close": 0.14, "volume": 340570.0}, {"date": "2018-10-01", "close": 0.135, "volume": 936080.0}, {"date": "2018-10-02", "close": 0.13, "volume": 200114.0}, {"date": "2018-10-03", "close": 0.132, "volume": 1685660.0}, {"date": "2018-10-04", "close": 0.125, "volume": 662953.0}, {"date": "2018-10-05", "close": 0.17, "volume": 6515104.0}, {"date": "2018-10-08", "close": 0.155, "volume": 3741177.0}, {"date": "2018-10-09", "close": 0.15, "volume": 1578603.0}, {"date": "2018-10-10", "close": 0.155, "volume": 2720212.0}, {"date": "2018-10-11", "close": 0.135, "volume": 2457106.0}, {"date": "2018-10-12", "close": 0.145, "volume": 782618.0}, {"date": "2018-10-15", "close": 0.14, "volume": 1192017.0}, {"date": "2018-10-16", "close": 0.135, "volume": 769129.0}, {"date": "2018-10-17", "close": 0.145, "volume": 186966.0}, {"date": "2018-10-18", "close": 0.14, "volume": 527095.0}, {"date": "2018-10-19", "close": 0.145, "volume": 660747.0}, {"date": "2018-10-22", "close": 0.14, "volume": 411554.0}, {"date": "2018-10-23", "close": 0.145, "volume": 479805.0}, {"date": "2018-10-24", "close": 0.145, "volume": 429592.0}, {"date": "2018-10-25", "close": 0.14, "volume": 2040142.0}, {"date": "2018-10-26", "close": 0.14, "volume": 83777.0}, {"date": "2018-10-29", "close": 0.14, "volume": 594659.0}, {"date": "2018-10-30", "close": 0.135, "volume": 475409.0}, {"date": "2018-10-31", "close": 0.14, "volume": 426115.0}, {"date": "2018-11-01", "close": 0.14, "volume": 2175595.0}, {"date": "2018-11-02", "close": 0.14, "volume": 143819.0}, {"date": "2018-11-05", "close": 0.14, "volume": 313571.0}, {"date": "2018-11-06", "close": 0.135, "volume": 166403.0}, {"date": "2018-11-07", "close": 0.135, "volume": 412157.0}, {"date": "2018-11-08", "close": 0.135, "volume": 192016.0}, {"date": "2018-11-09", "close": 0.135, "volume": 168147.0}, {"date": "2018-11-12", "close": 0.135, "volume": 682816.0}, {"date": "2018-11-13", "close": 0.125, "volume": 1737289.0}, {"date": "2018-11-14", "close": 0.13, "volume": 1195543.0}, {"date": "2018-11-15", "close": 0.13, "volume": 2099572.0}, {"date": "2018-11-16", "close": 0.145, "volume": 3383740.0}, {"date": "2018-11-19", "close": 0.15, "volume": 2785715.0}, {"date": "2018-11-20", "close": 0.145, "volume": 1890591.0}, {"date": "2018-11-21", "close": 0.145, "volume": 2119673.0}, {"date": "2018-11-22", "close": 0.15, "volume": 810422.0}, {"date": "2018-11-23", "close": 0.15, "volume": 2365220.0}, {"date": "2018-11-26", "close": 0.145, "volume": 364051.0}, {"date": "2018-11-27", "close": 0.145, "volume": 427674.0}, {"date": "2018-11-28", "close": 0.147, "volume": 623455.0}, {"date": "2018-11-29", "close": 0.15, "volume": 592817.0}, {"date": "2018-11-30", "close": 0.15, "volume": 758802.0}, {"date": "2018-12-03", "close": 0.15, "volume": 605033.0}, {"date": "2018-12-04", "close": 0.145, "volume": 190993.0}, {"date": "2018-12-05", "close": 0.145, "volume": 277482.0}, {"date": "2018-12-06", "close": 0.15, "volume": 1481351.0}, {"date": "2018-12-07", "close": 0.15, "volume": 1288970.0}, {"date": "2018-12-10", "close": 0.145, "volume": 1085591.0}, {"date": "2018-12-11", "close": 0.145, "volume": 329735.0}, {"date": "2018-12-12", "close": 0.145, "volume": 205435.0}, {"date": "2018-12-13", "close": 0.14, "volume": 803230.0}, {"date": "2018-12-14", "close": 0.145, "volume": 79156.0}, {"date": "2018-12-17", "close": 0.145, "volume": 1229820.0}, {"date": "2018-12-18", "close": 0.14, "volume": 911056.0}, {"date": "2018-12-19", "close": 0.14, "volume": 1187285.0}, {"date": "2018-12-20", "close": 0.145, "volume": 1108764.0}, {"date": "2018-12-21", "close": 0.145, "volume": 586010.0}, {"date": "2018-12-24", "close": 0.145, "volume": 553166.0}, {"date": "2018-12-27", "close": 0.145, "volume": 505002.0}, {"date": "2018-12-28", "close": 0.145, "volume": 630947.0}, {"date": "2018-12-31", "close": 0.155, "volume": 500121.0}, {"date": "2019-01-02", "close": 0.155, "volume": 349277.0}, {"date": "2019-01-03", "close": 0.165, "volume": 971418.0}, {"date": "2019-01-04", "close": 0.155, "volume": 502104.0}, {"date": "2019-01-07", "close": 0.155, "volume": 157967.0}, {"date": "2019-01-08", "close": 0.15, "volume": 673101.0}, {"date": "2019-01-09", "close": 0.16, "volume": 1396274.0}, {"date": "2019-01-10", "close": 0.165, "volume": 841085.0}, {"date": "2019-01-11", "close": 0.165, "volume": 484614.0}, {"date": "2019-01-14", "close": 0.155, "volume": 588485.0}, {"date": "2019-01-15", "close": 0.155, "volume": 1446587.0}, {"date": "2019-01-16", "close": 0.155, "volume": 374056.0}, {"date": "2019-01-17", "close": 0.155, "volume": 99600.0}, {"date": "2019-01-18", "close": 0.165, "volume": 139175.0}, {"date": "2019-01-21", "close": 0.155, "volume": 888029.0}, {"date": "2019-01-22", "close": 0.15, "volume": 86051.0}, {"date": "2019-01-23", "close": 0.155, "volume": 479443.0}, {"date": "2019-01-24", "close": 0.155, "volume": 186808.0}, {"date": "2019-01-25", "close": 0.155, "volume": 376487.0}, {"date": "2019-01-29", "close": 0.15, "volume": 257707.0}, {"date": "2019-01-30", "close": 0.15, "volume": 55921.0}, {"date": "2019-01-31", "close": 0.145, "volume": 266086.0}, {"date": "2019-02-01", "close": 0.135, "volume": 569336.0}, {"date": "2019-02-04", "close": 0.135, "volume": 444525.0}, {"date": "2019-02-05", "close": 0.135, "volume": 1051038.0}, {"date": "2019-02-06", "close": 0.13, "volume": 223000.0}, {"date": "2019-02-07", "close": 0.14, "volume": 283532.0}, {"date": "2019-02-08", "close": 0.135, "volume": 343816.0}, {"date": "2019-02-11", "close": 0.135, "volume": 118129.0}, {"date": "2019-02-12", "close": 0.135, "volume": 392125.0}, {"date": "2019-02-13", "close": 0.145, "volume": 1534046.0}, {"date": "2019-02-14", "close": 0.14, "volume": 661621.0}, {"date": "2019-02-15", "close": 0.14, "volume": 2302795.0}, {"date": "2019-02-18", "close": 0.14, "volume": 132671.0}, {"date": "2019-02-19", "close": 0.14, "volume": 4362094.0}, {"date": "2019-02-20", "close": 0.14, "volume": 865639.0}, {"date": "2019-02-21", "close": 0.14, "volume": 317889.0}, {"date": "2019-02-22", "close": 0.14, "volume": 104715.0}, {"date": "2019-02-25", "close": 0.14, "volume": 1464372.0}, {"date": "2019-02-26", "close": 0.14, "volume": 343706.0}, {"date": "2019-02-27", "close": 0.14, "volume": 502353.0}, {"date": "2019-02-28", "close": 0.135, "volume": 1111904.0}, {"date": "2019-03-01", "close": 0.135, "volume": 118738.0}, {"date": "2019-03-04", "close": 0.135, "volume": 970133.0}, {"date": "2019-03-05", "close": 0.135, "volume": 68350.0}, {"date": "2019-03-06", "close": 0.135, "volume": 1227653.0}, {"date": "2019-03-07", "close": 0.14, "volume": 3170775.0}, {"date": "2019-03-08", "close": 0.14, "volume": 20200.0}, {"date": "2019-03-11", "close": 0.135, "volume": 313369.0}, {"date": "2019-03-12", "close": 0.13, "volume": 989710.0}, {"date": "2019-03-13", "close": 0.13, "volume": 338536.0}, {"date": "2019-03-14", "close": 0.127, "volume": 1164372.0}, {"date": "2019-03-15", "close": 0.13, "volume": 948534.0}, {"date": "2019-03-18", "close": 0.135, "volume": 1288543.0}, {"date": "2019-03-19", "close": 0.132, "volume": 1249162.0}, {"date": "2019-03-20", "close": 0.13, "volume": 1131041.0}, {"date": "2019-03-21", "close": 0.13, "volume": 879511.0}, {"date": "2019-03-22", "close": 0.13, "volume": 521062.0}, {"date": "2019-03-25", "close": 0.135, "volume": 591191.0}, {"date": "2019-03-26", "close": 0.135, "volume": 592953.0}, {"date": "2019-03-27", "close": 0.14, "volume": 1244004.0}, {"date": "2019-03-28", "close": 0.14, "volume": 612724.0}, {"date": "2019-03-29", "close": 0.14, "volume": 713728.0}, {"date": "2019-04-01", "close": 0.135, "volume": 785850.0}, {"date": "2019-04-02", "close": 0.14, "volume": 42047.0}, {"date": "2019-04-03", "close": 0.14, "volume": 408040.0}, {"date": "2019-04-04", "close": 0.135, "volume": 262640.0}, {"date": "2019-04-05", "close": 0.14, "volume": 649425.0}, {"date": "2019-04-08", "close": 0.145, "volume": 1195441.0}, {"date": "2019-04-09", "close": 0.155, "volume": 1554578.0}, {"date": "2019-04-10", "close": 0.155, "volume": 1113320.0}, {"date": "2019-04-11", "close": 0.155, "volume": 290444.0}, {"date": "2019-04-12", "close": 0.15, "volume": 589742.0}, {"date": "2019-04-15", "close": 0.147, "volume": 593559.0}, {"date": "2019-04-16", "close": 0.15, "volume": 713033.0}, {"date": "2019-04-17", "close": 0.15, "volume": 294846.0}, {"date": "2019-04-18", "close": 0.15, "volume": 574266.0}, {"date": "2019-04-23", "close": 0.145, "volume": 504666.0}, {"date": "2019-04-24", "close": 0.145, "volume": 549763.0}, {"date": "2019-04-26", "close": 0.15, "volume": 1160958.0}, {"date": "2019-04-29", "close": 0.155, "volume": 795742.0}, {"date": "2019-04-30", "close": 0.15, "volume": 549354.0}, {"date": "2019-05-01", "close": 0.15, "volume": 1062493.0}, {"date": "2019-05-02", "close": 0.155, "volume": 144707.0}, {"date": "2019-05-03", "close": 0.145, "volume": 802795.0}, {"date": "2019-05-06", "close": 0.15, "volume": 318188.0}, {"date": "2019-05-07", "close": 0.145, "volume": 134631.0}, {"date": "2019-05-08", "close": 0.145, "volume": 718212.0}, {"date": "2019-05-09", "close": 0.14, "volume": 769711.0}, {"date": "2019-05-10", "close": 0.135, "volume": 3104582.0}, {"date": "2019-05-13", "close": 0.13, "volume": 2113367.0}, {"date": "2019-05-14", "close": 0.135, "volume": 456721.0}, {"date": "2019-05-15", "close": 0.135, "volume": 1377597.0}, {"date": "2019-05-16", "close": 0.14, "volume": 3203759.0}, {"date": "2019-05-17", "close": 0.14, "volume": 883956.0}, {"date": "2019-05-20", "close": 0.135, "volume": 558160.0}, {"date": "2019-05-21", "close": 0.14, "volume": 458729.0}, {"date": "2019-05-22", "close": 0.145, "volume": 297595.0}, {"date": "2019-05-23", "close": 0.145, "volume": 427000.0}, {"date": "2019-05-24", "close": 0.15, "volume": 546520.0}, {"date": "2019-05-27", "close": 0.145, "volume": 709757.0}, {"date": "2019-05-28", "close": 0.14, "volume": 593541.0}, {"date": "2019-05-29", "close": 0.145, "volume": 375628.0}, {"date": "2019-05-30", "close": 0.145, "volume": 770776.0}, {"date": "2019-05-31", "close": 0.135, "volume": 1886762.0}, {"date": "2019-06-03", "close": 0.135, "volume": 1796954.0}, {"date": "2019-06-04", "close": 0.132, "volume": 1673079.0}, {"date": "2019-06-05", "close": 0.13, "volume": 534252.0}, {"date": "2019-06-06", "close": 0.14, "volume": 364054.0}, {"date": "2019-06-07", "close": 0.135, "volume": 401374.0}, {"date": "2019-06-11", "close": 0.145, "volume": 641644.0}, {"date": "2019-06-12", "close": 0.135, "volume": 1660042.0}, {"date": "2019-06-13", "close": 0.135, "volume": 486295.0}, {"date": "2019-06-14", "close": 0.13, "volume": 787643.0}, {"date": "2019-06-17", "close": 0.135, "volume": 67478.0}, {"date": "2019-06-18", "close": 0.135, "volume": 1080766.0}, {"date": "2019-06-19", "close": 0.135, "volume": 3113732.0}, {"date": "2019-06-20", "close": 0.135, "volume": 276328.0}, {"date": "2019-06-21", "close": 0.14, "volume": 310314.0}, {"date": "2019-06-24", "close": 0.135, "volume": 216673.0}, {"date": "2019-06-25", "close": 0.14, "volume": 360504.0}, {"date": "2019-06-26", "close": 0.135, "volume": 247014.0}, {"date": "2019-06-27", "close": 0.135, "volume": 113216.0}, {"date": "2019-06-28", "close": 0.135, "volume": 329002.0}, {"date": "2019-07-01", "close": 0.135, "volume": 565772.0}, {"date": "2019-07-02", "close": 0.135, "volume": 880891.0}, {"date": "2019-07-03", "close": 0.14, "volume": 767134.0}, {"date": "2019-07-04", "close": 0.14, "volume": 584140.0}, {"date": "2019-07-05", "close": 0.14, "volume": 201049.0}, {"date": "2019-07-08", "close": 0.135, "volume": 331420.0}, {"date": "2019-07-09", "close": 0.135, "volume": 61534.0}, {"date": "2019-07-10", "close": 0.135, "volume": 1802889.0}, {"date": "2019-07-11", "close": 0.145, "volume": 822475.0}, {"date": "2019-07-12", "close": 0.14, "volume": 963608.0}, {"date": "2019-07-15", "close": 0.14, "volume": 458112.0}, {"date": "2019-07-16", "close": 0.14, "volume": 450092.0}, {"date": "2019-07-17", "close": 0.14, "volume": 3331320.0}, {"date": "2019-07-18", "close": 0.14, "volume": 4427047.0}, {"date": "2019-07-19", "close": 0.14, "volume": 133882.0}, {"date": "2019-07-22", "close": 0.135, "volume": 260746.0}, {"date": "2019-07-23", "close": 0.14, "volume": 417123.0}, {"date": "2019-07-24", "close": 0.145, "volume": 203456.0}, {"date": "2019-07-25", "close": 0.14, "volume": 462117.0}, {"date": "2019-07-26", "close": 0.14, "volume": 938268.0}, {"date": "2019-07-29", "close": 0.145, "volume": 860048.0}, {"date": "2019-07-30", "close": 0.145, "volume": 872992.0}, {"date": "2019-07-31", "close": 0.15, "volume": 2734081.0}, {"date": "2019-08-01", "close": 0.155, "volume": 572466.0}, {"date": "2019-08-02", "close": 0.155, "volume": 50162.0}, {"date": "2019-08-05", "close": 0.145, "volume": 450562.0}, {"date": "2019-08-06", "close": 0.14, "volume": 2301363.0}, {"date": "2019-08-07", "close": 0.145, "volume": 440657.0}, {"date": "2019-08-08", "close": 0.145, "volume": 890997.0}, {"date": "2019-08-09", "close": 0.155, "volume": 838677.0}, {"date": "2019-08-12", "close": 0.145, "volume": 914466.0}, {"date": "2019-08-13", "close": 0.155, "volume": 486550.0}, {"date": "2019-08-14", "close": 0.15, "volume": 175878.0}, {"date": "2019-08-15", "close": 0.15, "volume": 856509.0}, {"date": "2019-08-16", "close": 0.16, "volume": 4732642.0}, {"date": "2019-08-21", "close": 0.19, "volume": 15956472.0}, {"date": "2019-08-22", "close": 0.19, "volume": 4900360.0}, {"date": "2019-08-23", "close": 0.19, "volume": 5380121.0}, {"date": "2019-08-26", "close": 0.18, "volume": 2285786.0}, {"date": "2019-08-27", "close": 0.185, "volume": 2191199.0}, {"date": "2019-08-28", "close": 0.18, "volume": 965315.0}, {"date": "2019-08-29", "close": 0.19, "volume": 791683.0}, {"date": "2019-08-30", "close": 0.21, "volume": 5965911.0}, {"date": "2019-09-02", "close": 0.21, "volume": 4548916.0}, {"date": "2019-09-03", "close": 0.2, "volume": 1867652.0}, {"date": "2019-09-04", "close": 0.205, "volume": 1045167.0}, {"date": "2019-09-05", "close": 0.2, "volume": 875441.0}, {"date": "2019-09-06", "close": 0.2, "volume": 298342.0}, {"date": "2019-09-09", "close": 0.21, "volume": 1366116.0}, {"date": "2019-09-10", "close": 0.215, "volume": 662554.0}, {"date": "2019-09-11", "close": 0.215, "volume": 423961.0}, {"date": "2019-09-12", "close": 0.205, "volume": 3077297.0}, {"date": "2019-09-13", "close": 0.205, "volume": 484551.0}, {"date": "2019-09-16", "close": 0.21, "volume": 1062415.0}, {"date": "2019-09-17", "close": 0.205, "volume": 190707.0}, {"date": "2019-09-18", "close": 0.19, "volume": 1308421.0}, {"date": "2019-09-19", "close": 0.2, "volume": 3189639.0}, {"date": "2019-09-20", "close": 0.185, "volume": 998690.0}, {"date": "2019-09-23", "close": 0.185, "volume": 884724.0}, {"date": "2019-09-24", "close": 0.185, "volume": 351799.0}, {"date": "2019-09-25", "close": 0.185, "volume": 582275.0}, {"date": "2019-09-26", "close": 0.185, "volume": 649713.0}, {"date": "2019-09-27", "close": 0.175, "volume": 1907633.0}, {"date": "2019-09-30", "close": 0.18, "volume": 453446.0}, {"date": "2019-10-01", "close": 0.175, "volume": 106931.0}, {"date": "2019-10-02", "close": 0.17, "volume": 813729.0}, {"date": "2019-10-03", "close": 0.17, "volume": 631820.0}, {"date": "2019-10-04", "close": 0.17, "volume": 608443.0}, {"date": "2019-10-07", "close": 0.17, "volume": 39653.0}, {"date": "2019-10-08", "close": 0.17, "volume": 1222287.0}, {"date": "2019-10-09", "close": 0.17, "volume": 386665.0}, {"date": "2019-10-10", "close": 0.17, "volume": 1639523.0}, {"date": "2019-10-11", "close": 0.18, "volume": 819366.0}, {"date": "2019-10-14", "close": 0.18, "volume": 433615.0}, {"date": "2019-10-15", "close": 0.185, "volume": 654477.0}, {"date": "2019-10-16", "close": 0.185, "volume": 371918.0}, {"date": "2019-10-17", "close": 0.19, "volume": 273585.0}, {"date": "2019-10-18", "close": 0.19, "volume": 111423.0}, {"date": "2019-10-21", "close": 0.175, "volume": 1165247.0}, {"date": "2019-10-22", "close": 0.175, "volume": 659641.0}, {"date": "2019-10-23", "close": 0.175, "volume": 21011.0}, {"date": "2019-10-24", "close": 0.175, "volume": 613895.0}, {"date": "2019-10-25", "close": 0.17, "volume": 100000.0}, {"date": "2019-10-28", "close": 0.175, "volume": 23877.0}, {"date": "2019-10-29", "close": 0.175, "volume": 1149090.0}, {"date": "2019-10-30", "close": 0.175, "volume": 95791.0}, {"date": "2019-10-31", "close": 0.165, "volume": 810228.0}, {"date": "2019-11-01", "close": 0.17, "volume": 28309.0}, {"date": "2019-11-04", "close": 0.16, "volume": 703679.0}, {"date": "2019-11-05", "close": 0.165, "volume": 163620.0}, {"date": "2019-11-06", "close": 0.17, "volume": 1023026.0}, {"date": "2019-11-07", "close": 0.165, "volume": 300630.0}, {"date": "2019-11-08", "close": 0.165, "volume": 69753.0}, {"date": "2019-11-11", "close": 0.17, "volume": 605159.0}, {"date": "2019-11-12", "close": 0.16, "volume": 1365188.0}, {"date": "2019-11-13", "close": 0.17, "volume": 578665.0}, {"date": "2019-11-14", "close": 0.165, "volume": 485989.0}, {"date": "2019-11-15", "close": 0.17, "volume": 508142.0}, {"date": "2019-11-18", "close": 0.17, "volume": 460868.0}, {"date": "2019-11-19", "close": 0.165, "volume": 616964.0}, {"date": "2019-11-20", "close": 0.165, "volume": 133976.0}, {"date": "2019-11-21", "close": 0.155, "volume": 1645921.0}, {"date": "2019-11-22", "close": 0.155, "volume": 1485185.0}, {"date": "2019-11-25", "close": 0.145, "volume": 2220891.0}, {"date": "2019-11-26", "close": 0.15, "volume": 559622.0}, {"date": "2019-11-27", "close": 0.15, "volume": 655333.0}, {"date": "2019-11-28", "close": 0.155, "volume": 240757.0}, {"date": "2019-11-29", "close": 0.155, "volume": 596497.0}, {"date": "2019-12-02", "close": 0.15, "volume": 614736.0}, {"date": "2019-12-03", "close": 0.15, "volume": 80293.0}, {"date": "2019-12-04", "close": 0.14, "volume": 2574056.0}, {"date": "2019-12-05", "close": 0.14, "volume": 552295.0}, {"date": "2019-12-06", "close": 0.145, "volume": 71215.0}, {"date": "2019-12-09", "close": 0.14, "volume": 525701.0}, {"date": "2019-12-10", "close": 0.14, "volume": 265874.0}, {"date": "2019-12-11", "close": 0.145, "volume": 1160152.0}, {"date": "2019-12-12", "close": 0.145, "volume": 401742.0}, {"date": "2019-12-13", "close": 0.145, "volume": 53315.0}, {"date": "2019-12-16", "close": 0.15, "volume": 71221.0}, {"date": "2019-12-17", "close": 0.145, "volume": 222955.0}, {"date": "2019-12-18", "close": 0.14, "volume": 1100844.0}, {"date": "2019-12-19", "close": 0.14, "volume": 648316.0}, {"date": "2019-12-20", "close": 0.135, "volume": 1088236.0}, {"date": "2019-12-23", "close": 0.135, "volume": 765253.0}, {"date": "2019-12-24", "close": 0.132, "volume": 102842.0}, {"date": "2019-12-27", "close": 0.135, "volume": 295167.0}, {"date": "2019-12-30", "close": 0.135, "volume": 527681.0}, {"date": "2019-12-31", "close": 0.135, "volume": 58111.0}, {"date": "2020-01-02", "close": 0.13, "volume": 1755293.0}, {"date": "2020-01-03", "close": 0.135, "volume": 867472.0}, {"date": "2020-01-06", "close": 0.135, "volume": 1286601.0}, {"date": "2020-01-07", "close": 0.135, "volume": 162726.0}, {"date": "2020-01-08", "close": 0.14, "volume": 1158390.0}, {"date": "2020-01-09", "close": 0.135, "volume": 1070177.0}, {"date": "2020-01-10", "close": 0.135, "volume": 1203652.0}, {"date": "2020-01-13", "close": 0.14, "volume": 2018463.0}, {"date": "2020-01-14", "close": 0.14, "volume": 278248.0}, {"date": "2020-01-15", "close": 0.14, "volume": 237738.0}, {"date": "2020-01-16", "close": 0.135, "volume": 333287.0}, {"date": "2020-01-17", "close": 0.13, "volume": 220527.0}, {"date": "2020-01-20", "close": 0.13, "volume": 1104694.0}, {"date": "2020-01-21", "close": 0.135, "volume": 208866.0}, {"date": "2020-01-22", "close": 0.135, "volume": 30962.0}, {"date": "2020-01-23", "close": 0.13, "volume": 370753.0}, {"date": "2020-01-24", "close": 0.135, "volume": 335497.0}, {"date": "2020-01-28", "close": 0.135, "volume": 1361986.0}, {"date": "2020-01-29", "close": 0.13, "volume": 369914.0}, {"date": "2020-01-30", "close": 0.13, "volume": 401097.0}, {"date": "2020-01-31", "close": 0.13, "volume": 150000.0}, {"date": "2020-02-03", "close": 0.13, "volume": 890312.0}, {"date": "2020-02-04", "close": 0.13, "volume": 366130.0}, {"date": "2020-02-05", "close": 0.13, "volume": 388014.0}, {"date": "2020-02-06", "close": 0.13, "volume": 1733569.0}, {"date": "2020-02-07", "close": 0.135, "volume": 1141622.0}, {"date": "2020-02-10", "close": 0.135, "volume": 257190.0}, {"date": "2020-02-11", "close": 0.13, "volume": 94910.0}, {"date": "2020-02-12", "close": 0.125, "volume": 554270.0}, {"date": "2020-02-13", "close": 0.122, "volume": 1960792.0}, {"date": "2020-02-14", "close": 0.12, "volume": 2715610.0}, {"date": "2020-02-17", "close": 0.11, "volume": 646521.0}, {"date": "2020-02-18", "close": 0.12, "volume": 948262.0}, {"date": "2020-02-19", "close": 0.12, "volume": 355120.0}, {"date": "2020-02-20", "close": 0.12, "volume": 428348.0}, {"date": "2020-02-21", "close": 0.12, "volume": 76148.0}, {"date": "2020-02-24", "close": 0.12, "volume": 1183227.0}, {"date": "2020-02-25", "close": 0.115, "volume": 461257.0}, {"date": "2020-02-26", "close": 0.11, "volume": 1230534.0}, {"date": "2020-02-27", "close": 0.11, "volume": 714921.0}, {"date": "2020-02-28", "close": 0.11, "volume": 1374473.0}, {"date": "2020-03-02", "close": 0.105, "volume": 1245113.0}, {"date": "2020-03-03", "close": 0.11, "volume": 506198.0}, {"date": "2020-03-04", "close": 0.11, "volume": 1086770.0}, {"date": "2020-03-05", "close": 0.11, "volume": 120051.0}, {"date": "2020-03-06", "close": 0.105, "volume": 579599.0}, {"date": "2020-03-09", "close": 0.094, "volume": 2068666.0}, {"date": "2020-03-10", "close": 0.094, "volume": 1490979.0}, {"date": "2020-03-11", "close": 0.095, "volume": 1923390.0}, {"date": "2020-03-12", "close": 0.089, "volume": 778880.0}, {"date": "2020-03-13", "close": 0.09, "volume": 1280776.0}, {"date": "2020-03-16", "close": 0.075, "volume": 2473593.0}, {"date": "2020-03-17", "close": 0.079, "volume": 1332575.0}, {"date": "2020-03-18", "close": 0.08, "volume": 687447.0}, {"date": "2020-03-19", "close": 0.075, "volume": 485478.0}, {"date": "2020-03-20", "close": 0.08, "volume": 673787.0}, {"date": "2020-03-23", "close": 0.069, "volume": 1858315.0}, {"date": "2020-03-24", "close": 0.07, "volume": 726383.0}, {"date": "2020-03-25", "close": 0.071, "volume": 787981.0}, {"date": "2020-03-26", "close": 0.078, "volume": 1328935.0}, {"date": "2020-03-27", "close": 0.073, "volume": 2152171.0}, {"date": "2020-03-30", "close": 0.073, "volume": 3379879.0}, {"date": "2020-03-31", "close": 0.072, "volume": 2172925.0}, {"date": "2020-04-01", "close": 0.076, "volume": 1020147.0}, {"date": "2020-04-02", "close": 0.075, "volume": 1160297.0}, {"date": "2020-04-03", "close": 0.074, "volume": 1156015.0}, {"date": "2020-04-06", "close": 0.079, "volume": 530419.0}, {"date": "2020-04-07", "close": 0.075, "volume": 2145570.0}, {"date": "2020-04-08", "close": 0.076, "volume": 671382.0}, {"date": "2020-04-09", "close": 0.08, "volume": 578133.0}, {"date": "2020-04-14", "close": 0.077, "volume": 1171754.0}, {"date": "2020-04-15", "close": 0.078, "volume": 526047.0}, {"date": "2020-04-16", "close": 0.078, "volume": 630833.0}, {"date": "2020-04-17", "close": 0.077, "volume": 157192.0}, {"date": "2020-04-20", "close": 0.077, "volume": 252454.0}, {"date": "2020-04-21", "close": 0.073, "volume": 716444.0}, {"date": "2020-04-22", "close": 0.073, "volume": 395741.0}, {"date": "2020-04-23", "close": 0.073, "volume": 552057.0}, {"date": "2020-04-24", "close": 0.073, "volume": 284438.0}, {"date": "2020-04-27", "close": 0.076, "volume": 617434.0}, {"date": "2020-04-28", "close": 0.077, "volume": 1190517.0}, {"date": "2020-04-29", "close": 0.075, "volume": 482830.0}, {"date": "2020-04-30", "close": 0.075, "volume": 917298.0}, {"date": "2020-05-01", "close": 0.075, "volume": 110506.0}, {"date": "2020-05-04", "close": 0.075, "volume": 191976.0}, {"date": "2020-05-05", "close": 0.072, "volume": 1263628.0}, {"date": "2020-05-06", "close": 0.072, "volume": 1028872.0}, {"date": "2020-05-07", "close": 0.075, "volume": 307404.0}, {"date": "2020-05-08", "close": 0.072, "volume": 286261.0}, {"date": "2020-05-11", "close": 0.074, "volume": 452326.0}, {"date": "2020-05-12", "close": 0.073, "volume": 128776.0}, {"date": "2020-05-13", "close": 0.074, "volume": 413066.0}, {"date": "2020-05-14", "close": 0.076, "volume": 1225621.0}, {"date": "2020-05-15", "close": 0.076, "volume": 926938.0}, {"date": "2020-05-18", "close": 0.077, "volume": 287770.0}, {"date": "2020-05-19", "close": 0.09, "volume": 3282743.0}, {"date": "2020-05-20", "close": 0.089, "volume": 441015.0}, {"date": "2020-05-21", "close": 0.095, "volume": 638493.0}, {"date": "2020-05-22", "close": 0.087, "volume": 2734194.0}, {"date": "2020-05-25", "close": 0.094, "volume": 304200.0}, {"date": "2020-05-26", "close": 0.095, "volume": 272625.0}, {"date": "2020-05-27", "close": 0.095, "volume": 534515.0}, {"date": "2020-05-28", "close": 0.093, "volume": 78250.0}, {"date": "2020-05-29", "close": 0.092, "volume": 81008.0}, {"date": "2020-06-01", "close": 0.09, "volume": 147462.0}, {"date": "2020-06-02", "close": 0.09, "volume": 86781.0}, {"date": "2020-06-03", "close": 0.097, "volume": 668010.0}, {"date": "2020-06-04", "close": 0.093, "volume": 1736005.0}, {"date": "2020-06-05", "close": 0.096, "volume": 382400.0}, {"date": "2020-06-09", "close": 0.097, "volume": 602010.0}, {"date": "2020-06-10", "close": 0.099, "volume": 2709017.0}, {"date": "2020-06-11", "close": 0.093, "volume": 2374311.0}, {"date": "2020-06-12", "close": 0.085, "volume": 1588639.0}, {"date": "2020-06-15", "close": 0.082, "volume": 2500652.0}, {"date": "2020-06-16", "close": 0.086, "volume": 762387.0}, {"date": "2020-06-17", "close": 0.084, "volume": 395863.0}, {"date": "2020-06-18", "close": 0.087, "volume": 1047860.0}, {"date": "2020-06-19", "close": 0.085, "volume": 124887.0}, {"date": "2020-06-22", "close": 0.083, "volume": 1113775.0}, {"date": "2020-06-23", "close": 0.084, "volume": 464057.0}, {"date": "2020-06-24", "close": 0.084, "volume": 324646.0}, {"date": "2020-06-25", "close": 0.08, "volume": 1223573.0}, {"date": "2020-06-26", "close": 0.083, "volume": 154368.0}, {"date": "2020-06-29", "close": 0.079, "volume": 1041147.0}, {"date": "2020-06-30", "close": 0.081, "volume": 1414560.0}, {"date": "2020-07-01", "close": 0.082, "volume": 242229.0}, {"date": "2020-07-02", "close": 0.08, "volume": 243000.0}, {"date": "2020-07-03", "close": 0.078, "volume": 1137071.0}, {"date": "2020-07-06", "close": 0.078, "volume": 98723.0}, {"date": "2020-07-07", "close": 0.079, "volume": 259436.0}, {"date": "2020-07-08", "close": 0.08, "volume": 166821.0}, {"date": "2020-07-09", "close": 0.08, "volume": 274067.0}, {"date": "2020-07-10", "close": 0.08, "volume": 371010.0}, {"date": "2020-07-13", "close": 0.082, "volume": 1356124.0}, {"date": "2020-07-14", "close": 0.081, "volume": 34572.0}, {"date": "2020-07-15", "close": 0.083, "volume": 164309.0}, {"date": "2020-07-16", "close": 0.081, "volume": 666902.0}, {"date": "2020-07-17", "close": 0.086, "volume": 1540733.0}, {"date": "2020-07-20", "close": 0.089, "volume": 364110.0}, {"date": "2020-07-21", "close": 0.089, "volume": 126701.0}, {"date": "2020-07-22", "close": 0.089, "volume": 369179.0}, {"date": "2020-07-23", "close": 0.089, "volume": 399954.0}, {"date": "2020-07-24", "close": 0.091, "volume": 1702884.0}, {"date": "2020-07-27", "close": 0.092, "volume": 765399.0}, {"date": "2020-07-28", "close": 0.092, "volume": 737177.0}, {"date": "2020-07-29", "close": 0.09, "volume": 550050.0}, {"date": "2020-07-30", "close": 0.089, "volume": 76414.0}, {"date": "2020-07-31", "close": 0.091, "volume": 311977.0}, {"date": "2020-08-03", "close": 0.088, "volume": 668452.0}, {"date": "2020-08-04", "close": 0.089, "volume": 272916.0}, {"date": "2020-08-05", "close": 0.089, "volume": 651303.0}, {"date": "2020-08-06", "close": 0.087, "volume": 10000.0}, {"date": "2020-08-07", "close": 0.09, "volume": 478881.0}, {"date": "2020-08-10", "close": 0.09, "volume": 887.0}, {"date": "2020-08-11", "close": 0.088, "volume": 360228.0}, {"date": "2020-08-12", "close": 0.084, "volume": 691357.0}, {"date": "2020-08-13", "close": 0.083, "volume": 293481.0}, {"date": "2020-08-14", "close": 0.085, "volume": 364517.0}, {"date": "2020-08-17", "close": 0.089, "volume": 529060.0}, {"date": "2020-08-18", "close": 0.089, "volume": 732444.0}, {"date": "2020-08-19", "close": 0.094, "volume": 4160258.0}, {"date": "2020-08-20", "close": 0.094, "volume": 2161808.0}, {"date": "2020-08-21", "close": 0.097, "volume": 2457201.0}, {"date": "2020-08-24", "close": 0.092, "volume": 2684474.0}, {"date": "2020-08-25", "close": 0.094, "volume": 725588.0}, {"date": "2020-08-26", "close": 0.093, "volume": 80341.0}, {"date": "2020-08-27", "close": 0.099, "volume": 626804.0}, {"date": "2020-08-28", "close": 0.097, "volume": 532569.0}, {"date": "2020-08-31", "close": 0.1, "volume": 2310612.0}, {"date": "2020-09-01", "close": 0.12, "volume": 4573035.0}, {"date": "2020-09-02", "close": 0.105, "volume": 755847.0}, {"date": "2020-09-03", "close": 0.12, "volume": 975265.0}, {"date": "2020-09-04", "close": 0.115, "volume": 654923.0}, {"date": "2020-09-07", "close": 0.115, "volume": 594158.0}, {"date": "2020-09-08", "close": 0.12, "volume": 751584.0}, {"date": "2020-09-09", "close": 0.115, "volume": 741206.0}, {"date": "2020-09-10", "close": 0.115, "volume": 640844.0}, {"date": "2020-09-11", "close": 0.115, "volume": 766505.0}, {"date": "2020-09-14", "close": 0.12, "volume": 611538.0}, {"date": "2020-09-15", "close": 0.14, "volume": 3970451.0}, {"date": "2020-09-16", "close": 0.135, "volume": 2161995.0}, {"date": "2020-09-17", "close": 0.135, "volume": 333078.0}, {"date": "2020-09-18", "close": 0.13, "volume": 367295.0}, {"date": "2020-09-21", "close": 0.13, "volume": 428082.0}, {"date": "2020-09-22", "close": 0.12, "volume": 877350.0}, {"date": "2020-09-23", "close": 0.12, "volume": 227770.0}, {"date": "2020-09-24", "close": 0.12, "volume": 275121.0}, {"date": "2020-09-25", "close": 0.115, "volume": 1116199.0}, {"date": "2020-09-28", "close": 0.12, "volume": 1235200.0}, {"date": "2020-09-29", "close": 0.12, "volume": 215297.0}, {"date": "2020-09-30", "close": 0.125, "volume": 843075.0}, {"date": "2020-10-01", "close": 0.115, "volume": 178653.0}, {"date": "2020-10-02", "close": 0.12, "volume": 1227933.0}, {"date": "2020-10-05", "close": 0.115, "volume": 167749.0}, {"date": "2020-10-06", "close": 0.115, "volume": 3310.0}, {"date": "2020-10-07", "close": 0.115, "volume": 889616.0}, {"date": "2020-10-08", "close": 0.115, "volume": 287332.0}, {"date": "2020-10-09", "close": 0.12, "volume": 88832.0}, {"date": "2020-10-12", "close": 0.12, "volume": 170564.0}, {"date": "2020-10-13", "close": 0.115, "volume": 254267.0}, {"date": "2020-10-14", "close": 0.115, "volume": 375510.0}, {"date": "2020-10-15", "close": 0.12, "volume": 772145.0}, {"date": "2020-10-16", "close": 0.12, "volume": 725707.0}, {"date": "2020-10-19", "close": 0.12, "volume": 493119.0}, {"date": "2020-10-20", "close": 0.115, "volume": 368685.0}, {"date": "2020-10-21", "close": 0.11, "volume": 150404.0}, {"date": "2020-10-22", "close": 0.125, "volume": 2373416.0}, {"date": "2020-10-23", "close": 0.115, "volume": 628962.0}, {"date": "2020-10-26", "close": 0.12, "volume": 684810.0}, {"date": "2020-10-27", "close": 0.115, "volume": 311086.0}, {"date": "2020-10-28", "close": 0.115, "volume": 402984.0}, {"date": "2020-10-29", "close": 0.115, "volume": 299544.0}, {"date": "2020-10-30", "close": 0.115, "volume": 291057.0}, {"date": "2020-11-02", "close": 0.115, "volume": 277405.0}, {"date": "2020-11-03", "close": 0.12, "volume": 282048.0}, {"date": "2020-11-04", "close": 0.12, "volume": 148136.0}, {"date": "2020-11-05", "close": 0.12, "volume": 196548.0}, {"date": "2020-11-06", "close": 0.12, "volume": 129829.0}, {"date": "2020-11-09", "close": 0.115, "volume": 246199.0}, {"date": "2020-11-10", "close": 0.13, "volume": 1396526.0}, {"date": "2020-11-11", "close": 0.13, "volume": 201794.0}, {"date": "2020-11-12", "close": 0.122, "volume": 25000.0}, {"date": "2020-11-13", "close": 0.125, "volume": 112252.0}, {"date": "2020-11-16", "close": 0.125, "volume": 131137.0}, {"date": "2020-11-17", "close": 0.125, "volume": 627325.0}, {"date": "2020-11-18", "close": 0.125, "volume": 323702.0}, {"date": "2020-11-19", "close": 0.13, "volume": 74249.0}, {"date": "2020-11-20", "close": 0.125, "volume": 578287.0}, {"date": "2020-11-23", "close": 0.12, "volume": 818483.0}, {"date": "2020-11-24", "close": 0.12, "volume": 307772.0}, {"date": "2020-11-25", "close": 0.12, "volume": 453403.0}, {"date": "2020-11-26", "close": 0.12, "volume": 39382.0}, {"date": "2020-11-27", "close": 0.13, "volume": 2012639.0}, {"date": "2020-11-30", "close": 0.125, "volume": 2112541.0}, {"date": "2020-12-01", "close": 0.125, "volume": 778549.0}, {"date": "2020-12-02", "close": 0.135, "volume": 1437448.0}, {"date": "2020-12-03", "close": 0.13, "volume": 1602959.0}, {"date": "2020-12-04", "close": 0.13, "volume": 552799.0}, {"date": "2020-12-07", "close": 0.132, "volume": 911519.0}, {"date": "2020-12-08", "close": 0.13, "volume": 1110828.0}, {"date": "2020-12-09", "close": 0.125, "volume": 787230.0}, {"date": "2020-12-10", "close": 0.13, "volume": 1219935.0}, {"date": "2020-12-11", "close": 0.13, "volume": 476766.0}, {"date": "2020-12-14", "close": 0.14, "volume": 1743674.0}, {"date": "2020-12-15", "close": 0.13, "volume": 212131.0}, {"date": "2020-12-16", "close": 0.135, "volume": 262235.0}, {"date": "2020-12-17", "close": 0.14, "volume": 239764.0}, {"date": "2020-12-18", "close": 0.13, "volume": 406888.0}, {"date": "2020-12-21", "close": 0.13, "volume": 30000.0}, {"date": "2020-12-22", "close": 0.135, "volume": 571428.0}, {"date": "2020-12-23", "close": 0.13, "volume": 548404.0}, {"date": "2020-12-24", "close": 0.13, "volume": 597500.0}, {"date": "2020-12-29", "close": 0.12, "volume": 1021964.0}, {"date": "2020-12-30", "close": 0.125, "volume": 374230.0}, {"date": "2020-12-31", "close": 0.13, "volume": 871648.0}, {"date": "2021-01-04", "close": 0.132, "volume": 91385.0}, {"date": "2021-01-05", "close": 0.13, "volume": 283432.0}, {"date": "2021-01-06", "close": 0.13, "volume": 193095.0}, {"date": "2021-01-07", "close": 0.13, "volume": 1645538.0}, {"date": "2021-01-08", "close": 0.13, "volume": 1128832.0}, {"date": "2021-01-11", "close": 0.13, "volume": 622640.0}, {"date": "2021-01-12", "close": 0.15, "volume": 4807153.0}, {"date": "2021-01-13", "close": 0.15, "volume": 1452657.0}, {"date": "2021-01-14", "close": 0.145, "volume": 1075692.0}, {"date": "2021-01-15", "close": 0.15, "volume": 1198444.0}, {"date": "2021-01-18", "close": 0.145, "volume": 688905.0}, {"date": "2021-01-19", "close": 0.145, "volume": 780052.0}, {"date": "2021-01-20", "close": 0.15, "volume": 386245.0}, {"date": "2021-01-21", "close": 0.155, "volume": 228929.0}, {"date": "2021-01-22", "close": 0.15, "volume": 115000.0}, {"date": "2021-01-25", "close": 0.145, "volume": 351786.0}, {"date": "2021-01-27", "close": 0.135, "volume": 1001860.0}, {"date": "2021-01-28", "close": 0.135, "volume": 1116109.0}, {"date": "2021-01-29", "close": 0.14, "volume": 425298.0}, {"date": "2021-02-01", "close": 0.13, "volume": 1666500.0}, {"date": "2021-02-02", "close": 0.13, "volume": 495907.0}, {"date": "2021-02-03", "close": 0.13, "volume": 3200.0}, {"date": "2021-02-04", "close": 0.135, "volume": 395219.0}, {"date": "2021-02-05", "close": 0.135, "volume": 13875.0}, {"date": "2021-02-08", "close": 0.135, "volume": 2744078.0}, {"date": "2021-02-09", "close": 0.14, "volume": 802900.0}, {"date": "2021-02-10", "close": 0.135, "volume": 447723.0}, {"date": "2021-02-11", "close": 0.135, "volume": 711181.0}, {"date": "2021-02-12", "close": 0.135, "volume": 1228917.0}, {"date": "2021-02-15", "close": 0.13, "volume": 965671.0}, {"date": "2021-02-16", "close": 0.135, "volume": 269529.0}, {"date": "2021-02-17", "close": 0.14, "volume": 596617.0}, {"date": "2021-02-18", "close": 0.145, "volume": 928439.0}, {"date": "2021-02-19", "close": 0.135, "volume": 707387.0}, {"date": "2021-02-22", "close": 0.135, "volume": 232333.0}, {"date": "2021-02-23", "close": 0.14, "volume": 630451.0}, {"date": "2021-02-24", "close": 0.145, "volume": 1027947.0}, {"date": "2021-02-25", "close": 0.14, "volume": 770984.0}, {"date": "2021-02-26", "close": 0.14, "volume": 956212.0}, {"date": "2021-03-01", "close": 0.14, "volume": 464693.0}, {"date": "2021-03-02", "close": 0.135, "volume": 513539.0}, {"date": "2021-03-03", "close": 0.13, "volume": 2113582.0}, {"date": "2021-03-04", "close": 0.13, "volume": 189685.0}, {"date": "2021-03-05", "close": 0.12, "volume": 2241846.0}, {"date": "2021-03-08", "close": 0.125, "volume": 919558.0}, {"date": "2021-03-09", "close": 0.125, "volume": 351958.0}, {"date": "2021-03-10", "close": 0.13, "volume": 448167.0}, {"date": "2021-03-11", "close": 0.125, "volume": 316206.0}, {"date": "2021-03-12", "close": 0.125, "volume": 211216.0}, {"date": "2021-03-15", "close": 0.125, "volume": 628380.0}, {"date": "2021-03-16", "close": 0.12, "volume": 1195302.0}, {"date": "2021-03-17", "close": 0.12, "volume": 861850.0}, {"date": "2021-03-18", "close": 0.125, "volume": 30840.0}, {"date": "2021-03-19", "close": 0.125, "volume": 513934.0}, {"date": "2021-03-22", "close": 0.125, "volume": 1139108.0}, {"date": "2021-03-23", "close": 0.13, "volume": 2095514.0}, {"date": "2021-03-24", "close": 0.125, "volume": 722293.0}, {"date": "2021-03-25", "close": 0.135, "volume": 308211.0}, {"date": "2021-03-26", "close": 0.125, "volume": 705480.0}, {"date": "2021-03-29", "close": 0.13, "volume": 225232.0}, {"date": "2021-03-30", "close": 0.13, "volume": 464447.0}, {"date": "2021-03-31", "close": 0.14, "volume": 631353.0}, {"date": "2021-04-01", "close": 0.137, "volume": 1125862.0}, {"date": "2021-04-06", "close": 0.13, "volume": 5578786.0}, {"date": "2021-04-07", "close": 0.135, "volume": 342022.0}, {"date": "2021-04-08", "close": 0.135, "volume": 580378.0}, {"date": "2021-04-09", "close": 0.13, "volume": 168545.0}, {"date": "2021-04-12", "close": 0.13, "volume": 1328977.0}, {"date": "2021-04-13", "close": 0.13, "volume": 199679.0}, {"date": "2021-04-14", "close": 0.125, "volume": 1937086.0}, {"date": "2021-04-15", "close": 0.125, "volume": 1686317.0}, {"date": "2021-04-16", "close": 0.125, "volume": 185689.0}, {"date": "2021-04-19", "close": 0.125, "volume": 157042.0}, {"date": "2021-04-20", "close": 0.125, "volume": 122358.0}, {"date": "2021-04-21", "close": 0.12, "volume": 271809.0}, {"date": "2021-04-22", "close": 0.13, "volume": 593294.0}, {"date": "2021-04-23", "close": 0.12, "volume": 293098.0}, {"date": "2021-04-26", "close": 0.12, "volume": 231600.0}, {"date": "2021-04-27", "close": 0.12, "volume": 124797.0}, {"date": "2021-04-28", "close": 0.125, "volume": 1465115.0}, {"date": "2021-04-29", "close": 0.12, "volume": 669717.0}, {"date": "2021-04-30", "close": 0.12, "volume": 284750.0}, {"date": "2021-05-03", "close": 0.115, "volume": 394939.0}, {"date": "2021-05-04", "close": 0.12, "volume": 187999.0}, {"date": "2021-05-05", "close": 0.115, "volume": 343598.0}, {"date": "2021-05-06", "close": 0.115, "volume": 1406042.0}, {"date": "2021-05-07", "close": 0.115, "volume": 860648.0}, {"date": "2021-05-10", "close": 0.11, "volume": 583011.0}, {"date": "2021-05-11", "close": 0.12, "volume": 1796705.0}, {"date": "2021-05-12", "close": 0.11, "volume": 530963.0}, {"date": "2021-05-13", "close": 0.105, "volume": 973140.0}, {"date": "2021-05-14", "close": 0.105, "volume": 337039.0}, {"date": "2021-05-17", "close": 0.105, "volume": 382554.0}, {"date": "2021-05-18", "close": 0.105, "volume": 229595.0}, {"date": "2021-05-19", "close": 0.098, "volume": 1741794.0}, {"date": "2021-05-20", "close": 0.097, "volume": 1699923.0}, {"date": "2021-05-21", "close": 0.105, "volume": 780046.0}, {"date": "2021-05-25", "close": 0.12, "volume": 4605877.0}, {"date": "2021-05-26", "close": 0.12, "volume": 969972.0}, {"date": "2021-05-27", "close": 0.125, "volume": 482207.0}, {"date": "2021-05-28", "close": 0.115, "volume": 576910.0}, {"date": "2021-05-31", "close": 0.12, "volume": 334523.0}, {"date": "2021-06-01", "close": 0.12, "volume": 479527.0}, {"date": "2021-06-02", "close": 0.115, "volume": 727352.0}, {"date": "2021-06-03", "close": 0.12, "volume": 566548.0}, {"date": "2021-06-04", "close": 0.13, "volume": 717315.0}, {"date": "2021-06-07", "close": 0.13, "volume": 1371743.0}, {"date": "2021-06-08", "close": 0.125, "volume": 740937.0}, {"date": "2021-06-09", "close": 0.125, "volume": 363410.0}, {"date": "2021-06-10", "close": 0.13, "volume": 573486.0}, {"date": "2021-06-11", "close": 0.125, "volume": 972875.0}, {"date": "2021-06-15", "close": 0.13, "volume": 854992.0}, {"date": "2021-06-16", "close": 0.125, "volume": 832028.0}, {"date": "2021-06-17", "close": 0.125, "volume": 11993.0}, {"date": "2021-06-18", "close": 0.13, "volume": 117674.0}, {"date": "2021-06-21", "close": 0.12, "volume": 512638.0}, {"date": "2021-06-22", "close": 0.12, "volume": 309927.0}, {"date": "2021-06-23", "close": 0.115, "volume": 993152.0}, {"date": "2021-06-24", "close": 0.115, "volume": 514343.0}, {"date": "2021-06-25", "close": 0.115, "volume": 253735.0}, {"date": "2021-06-28", "close": 0.115, "volume": 529066.0}, {"date": "2021-06-29", "close": 0.115, "volume": 104674.0}, {"date": "2021-06-30", "close": 0.1175, "volume": 421705.0}, {"date": "2021-07-01", "close": 0.115, "volume": 380641.0}, {"date": "2021-07-02", "close": 0.115, "volume": 599138.0}, {"date": "2021-07-05", "close": 0.125, "volume": 154484.0}, {"date": "2021-07-06", "close": 0.12, "volume": 71908.0}, {"date": "2021-07-07", "close": 0.12, "volume": 141237.0}, {"date": "2021-07-08", "close": 0.12, "volume": 8000.0}, {"date": "2021-07-09", "close": 0.115, "volume": 697032.0}, {"date": "2021-07-12", "close": 0.115, "volume": 194.0}, {"date": "2021-07-13", "close": 0.115, "volume": 76467.0}, {"date": "2021-07-14", "close": 0.115, "volume": 9254.0}, {"date": "2021-07-15", "close": 0.12, "volume": 233662.0}, {"date": "2021-07-16", "close": 0.115, "volume": 22037.0}, {"date": "2021-07-19", "close": 0.115, "volume": 98529.0}, {"date": "2021-07-20", "close": 0.115, "volume": 400561.0}, {"date": "2021-07-21", "close": 0.115, "volume": 274481.0}, {"date": "2021-07-22", "close": 0.115, "volume": 59454.0}, {"date": "2021-07-23", "close": 0.115, "volume": 534710.0}, {"date": "2021-07-26", "close": 0.115, "volume": 139072.0}, {"date": "2021-07-27", "close": 0.115, "volume": 364940.0}, {"date": "2021-07-28", "close": 0.115, "volume": 844502.0}, {"date": "2021-07-29", "close": 0.115, "volume": 653312.0}, {"date": "2021-07-30", "close": 0.115, "volume": 207632.0}, {"date": "2021-08-02", "close": 0.11, "volume": 454205.0}, {"date": "2021-08-03", "close": 0.12, "volume": 277440.0}, {"date": "2021-08-04", "close": 0.11, "volume": 392975.0}, {"date": "2021-08-05", "close": 0.11, "volume": 83286.0}, {"date": "2021-08-06", "close": 0.11, "volume": 391458.0}, {"date": "2021-08-09", "close": 0.11, "volume": 89393.0}, {"date": "2021-08-10", "close": 0.11, "volume": 324225.0}, {"date": "2021-08-11", "close": 0.11, "volume": 113914.0}, {"date": "2021-08-12", "close": 0.105, "volume": 1767540.0}, {"date": "2021-08-13", "close": 0.1075, "volume": 754499.0}, {"date": "2021-08-16", "close": 0.115, "volume": 298900.0}, {"date": "2021-08-17", "close": 0.105, "volume": 266393.0}, {"date": "2021-08-18", "close": 0.105, "volume": 64592.0}, {"date": "2021-08-19", "close": 0.105, "volume": 1972985.0}, {"date": "2021-08-20", "close": 0.1, "volume": 145527.0}, {"date": "2021-08-23", "close": 0.1, "volume": 250000.0}, {"date": "2021-08-24", "close": 0.105, "volume": 59000.0}, {"date": "2021-08-25", "close": 0.1, "volume": 464806.0}, {"date": "2021-08-26", "close": 0.1, "volume": 32646.0}, {"date": "2021-08-27", "close": 0.105, "volume": 96843.0}, {"date": "2021-08-30", "close": 0.1, "volume": 269515.0}, {"date": "2021-08-31", "close": 0.1, "volume": 323893.0}, {"date": "2021-09-01", "close": 0.1, "volume": 1331510.0}, {"date": "2021-09-02", "close": 0.1, "volume": 185639.0}, {"date": "2021-09-03", "close": 0.105, "volume": 581685.0}, {"date": "2021-09-06", "close": 0.105, "volume": 592066.0}, {"date": "2021-09-07", "close": 0.105, "volume": 152328.0}, {"date": "2021-09-08", "close": 0.105, "volume": 12339.0}, {"date": "2021-09-09", "close": 0.1, "volume": 308230.0}, {"date": "2021-09-10", "close": 0.1, "volume": 552370.0}, {"date": "2021-09-13", "close": 0.1, "volume": 224274.0}, {"date": "2021-09-14", "close": 0.1, "volume": 592485.0}, {"date": "2021-09-15", "close": 0.105, "volume": 719901.0}, {"date": "2021-09-16", "close": 0.105, "volume": 492047.0}, {"date": "2021-09-17", "close": 0.11, "volume": 778553.0}, {"date": "2021-09-20", "close": 0.11, "volume": 1974963.0}, {"date": "2021-09-21", "close": 0.11, "volume": 1514691.0}, {"date": "2021-09-22", "close": 0.11, "volume": 265882.0}, {"date": "2021-09-23", "close": 0.11, "volume": 121907.0}, {"date": "2021-09-24", "close": 0.105, "volume": 695505.0}, {"date": "2021-09-27", "close": 0.105, "volume": 640651.0}, {"date": "2021-09-28", "close": 0.115, "volume": 751242.0}, {"date": "2021-09-29", "close": 0.115, "volume": 295053.0}, {"date": "2021-09-30", "close": 0.11, "volume": 274799.0}, {"date": "2021-10-01", "close": 0.11, "volume": 270543.0}, {"date": "2021-10-04", "close": 0.12, "volume": 1028634.0}, {"date": "2021-10-05", "close": 0.115, "volume": 44325.0}, {"date": "2021-10-06", "close": 0.12, "volume": 981243.0}, {"date": "2021-10-08", "close": 0.125, "volume": 778530.0}, {"date": "2021-10-11", "close": 0.12, "volume": 225650.0}, {"date": "2021-10-12", "close": 0.125, "volume": 478166.0}, {"date": "2021-10-13", "close": 0.115, "volume": 207964.0}, {"date": "2021-10-14", "close": 0.12, "volume": 461144.0}, {"date": "2021-10-15", "close": 0.13, "volume": 473179.0}, {"date": "2021-10-18", "close": 0.13, "volume": 469048.0}, {"date": "2021-10-19", "close": 0.135, "volume": 2065112.0}, {"date": "2021-10-20", "close": 0.135, "volume": 898428.0}, {"date": "2021-10-21", "close": 0.15, "volume": 2188450.0}, {"date": "2021-10-22", "close": 0.14, "volume": 1954335.0}, {"date": "2021-10-25", "close": 0.13, "volume": 537988.0}, {"date": "2021-10-26", "close": 0.135, "volume": 348163.0}, {"date": "2021-10-28", "close": 0.1325, "volume": 175779.0}, {"date": "2021-10-29", "close": 0.12, "volume": 1972177.0}, {"date": "2021-11-01", "close": 0.125, "volume": 651214.0}, {"date": "2021-11-02", "close": 0.1275, "volume": 111250.0}, {"date": "2021-11-03", "close": 0.125, "volume": 985467.0}, {"date": "2021-11-04", "close": 0.125, "volume": 169000.0}, {"date": "2021-11-05", "close": 0.125, "volume": 554888.0}, {"date": "2021-11-08", "close": 0.12, "volume": 1141613.0}, {"date": "2021-11-09", "close": 0.125, "volume": 982321.0}, {"date": "2021-11-10", "close": 0.115, "volume": 65442.0}, {"date": "2021-11-11", "close": 0.115, "volume": 119889.0}, {"date": "2021-11-12", "close": 0.11, "volume": 527817.0}, {"date": "2021-11-15", "close": 0.11, "volume": 527014.0}, {"date": "2021-11-16", "close": 0.11, "volume": 100242.0}, {"date": "2021-11-17", "close": 0.1125, "volume": 464716.0}, {"date": "2021-11-18", "close": 0.11, "volume": 1406469.0}, {"date": "2021-11-19", "close": 0.11, "volume": 482058.0}, {"date": "2021-11-22", "close": 0.1075, "volume": 208527.0}, {"date": "2021-11-23", "close": 0.115, "volume": 122500.0}, {"date": "2021-11-24", "close": 0.115, "volume": 153695.0}, {"date": "2021-11-25", "close": 0.11, "volume": 57536.0}, {"date": "2021-11-26", "close": 0.115, "volume": 1437260.0}, {"date": "2021-11-29", "close": 0.115, "volume": 222023.0}, {"date": "2021-11-30", "close": 0.115, "volume": 126260.0}, {"date": "2021-12-01", "close": 0.115, "volume": 511312.0}, {"date": "2021-12-02", "close": 0.12, "volume": 94493.0}, {"date": "2021-12-03", "close": 0.115, "volume": 146396.0}, {"date": "2021-12-06", "close": 0.11, "volume": 662572.0}, {"date": "2021-12-07", "close": 0.11, "volume": 127549.0}, {"date": "2021-12-08", "close": 0.105, "volume": 152727.0}, {"date": "2021-12-09", "close": 0.105, "volume": 156541.0}, {"date": "2021-12-10", "close": 0.105, "volume": 272899.0}, {"date": "2021-12-13", "close": 0.105, "volume": 95000.0}, {"date": "2021-12-14", "close": 0.105, "volume": 12623.0}, {"date": "2021-12-15", "close": 0.105, "volume": 66283.0}, {"date": "2021-12-16", "close": 0.105, "volume": 563684.0}, {"date": "2021-12-17", "close": 0.105, "volume": 218800.0}, {"date": "2021-12-20", "close": 0.105, "volume": 208487.0}, {"date": "2021-12-21", "close": 0.105, "volume": 513588.0}, {"date": "2021-12-23", "close": 0.1075, "volume": 71591.0}, {"date": "2021-12-24", "close": 0.1075, "volume": 59474.0}, {"date": "2021-12-29", "close": 0.105, "volume": 445584.0}, {"date": "2021-12-30", "close": 0.11, "volume": 8607.0}, {"date": "2021-12-31", "close": 0.105, "volume": 573809.0}, {"date": "2022-01-04", "close": 0.115, "volume": 751836.0}, {"date": "2022-01-05", "close": 0.115, "volume": 5835.0}, {"date": "2022-01-06", "close": 0.11, "volume": 199473.0}, {"date": "2022-01-07", "close": 0.1125, "volume": 45715.0}, {"date": "2022-01-10", "close": 0.105, "volume": 331484.0}, {"date": "2022-01-11", "close": 0.105, "volume": 111500.0}, {"date": "2022-01-12", "close": 0.105, "volume": 104124.0}, {"date": "2022-01-13", "close": 0.105, "volume": 977979.0}, {"date": "2022-01-14", "close": 0.1, "volume": 461568.0}, {"date": "2022-01-17", "close": 0.105, "volume": 1067240.0}, {"date": "2022-01-18", "close": 0.11, "volume": 520000.0}, {"date": "2022-01-19", "close": 0.11, "volume": 312091.0}, {"date": "2022-01-20", "close": 0.11, "volume": 691536.0}, {"date": "2022-01-21", "close": 0.105, "volume": 168369.0}, {"date": "2022-01-24", "close": 0.115, "volume": 480252.0}, {"date": "2022-01-25", "close": 0.099, "volume": 667210.0}, {"date": "2022-01-27", "close": 0.099, "volume": 329370.0}, {"date": "2022-01-28", "close": 0.105, "volume": 41540.0}, {"date": "2022-01-31", "close": 0.1, "volume": 578844.0}, {"date": "2022-02-01", "close": 0.1, "volume": 260163.0}, {"date": "2022-02-02", "close": 0.105, "volume": 789824.0}, {"date": "2022-02-03", "close": 0.11, "volume": 66157.0}, {"date": "2022-02-04", "close": 0.105, "volume": 180859.0}, {"date": "2022-02-07", "close": 0.105, "volume": 353152.0}, {"date": "2022-02-08", "close": 0.1, "volume": 114534.0}, {"date": "2022-02-09", "close": 0.11, "volume": 2874680.0}, {"date": "2022-02-10", "close": 0.11, "volume": 497865.0}, {"date": "2022-02-11", "close": 0.1125, "volume": 118543.0}, {"date": "2022-02-14", "close": 0.11, "volume": 560855.0}, {"date": "2022-02-15", "close": 0.11, "volume": 399595.0}, {"date": "2022-02-16", "close": 0.11, "volume": 1137616.0}, {"date": "2022-02-17", "close": 0.12, "volume": 1745473.0}, {"date": "2022-02-18", "close": 0.115, "volume": 190025.0}, {"date": "2022-02-21", "close": 0.115, "volume": 562000.0}, {"date": "2022-02-22", "close": 0.11, "volume": 353084.0}, {"date": "2022-02-23", "close": 0.115, "volume": 171803.0}, {"date": "2022-02-24", "close": 0.11, "volume": 189844.0}, {"date": "2022-02-25", "close": 0.115, "volume": 934848.0}, {"date": "2022-02-28", "close": 0.115, "volume": 105878.0}, {"date": "2022-03-01", "close": 0.115, "volume": 78173.0}, {"date": "2022-03-02", "close": 0.1175, "volume": 71990.0}, {"date": "2022-03-03", "close": 0.12, "volume": 1324623.0}, {"date": "2022-03-04", "close": 0.12, "volume": 345451.0}, {"date": "2022-03-07", "close": 0.125, "volume": 752102.0}, {"date": "2022-03-08", "close": 0.12, "volume": 366120.0}, {"date": "2022-03-09", "close": 0.12, "volume": 533936.0}, {"date": "2022-03-10", "close": 0.115, "volume": 791446.0}, {"date": "2022-03-11", "close": 0.12, "volume": 647969.0}, {"date": "2022-03-14", "close": 0.12, "volume": 32602.0}, {"date": "2022-03-15", "close": 0.115, "volume": 434875.0}, {"date": "2022-03-16", "close": 0.12, "volume": 429806.0}, {"date": "2022-03-17", "close": 0.125, "volume": 498477.0}, {"date": "2022-03-18", "close": 0.125, "volume": 410508.0}, {"date": "2022-03-21", "close": 0.125, "volume": 998058.0}, {"date": "2022-03-22", "close": 0.125, "volume": 1197171.0}, {"date": "2022-03-23", "close": 0.13, "volume": 544334.0}, {"date": "2022-03-24", "close": 0.135, "volume": 1410075.0}, {"date": "2022-03-25", "close": 0.13, "volume": 172180.0}, {"date": "2022-03-28", "close": 0.12, "volume": 753668.0}, {"date": "2022-03-29", "close": 0.125, "volume": 779757.0}, {"date": "2022-03-30", "close": 0.12, "volume": 221609.0}, {"date": "2022-03-31", "close": 0.12, "volume": 16000.0}, {"date": "2022-04-01", "close": 0.12, "volume": 286730.0}, {"date": "2022-04-04", "close": 0.12, "volume": 350783.0}, {"date": "2022-04-05", "close": 0.115, "volume": 1008848.0}, {"date": "2022-04-06", "close": 0.1175, "volume": 524990.0}, {"date": "2022-04-07", "close": 0.12, "volume": 369904.0}, {"date": "2022-04-08", "close": 0.115, "volume": 92500.0}, {"date": "2022-04-11", "close": 0.1175, "volume": 56021.0}, {"date": "2022-04-12", "close": 0.1125, "volume": 305349.0}, {"date": "2022-04-13", "close": 0.1125, "volume": 71485.0}, {"date": "2022-04-14", "close": 0.11, "volume": 45350.0}, {"date": "2022-04-19", "close": 0.115, "volume": 601134.0}, {"date": "2022-04-20", "close": 0.125, "volume": 574892.0}, {"date": "2022-04-21", "close": 0.12, "volume": 229781.0}, {"date": "2022-04-22", "close": 0.115, "volume": 822678.0}, {"date": "2022-04-26", "close": 0.11, "volume": 367395.0}, {"date": "2022-04-27", "close": 0.115, "volume": 763890.0}, {"date": "2022-04-28", "close": 0.115, "volume": 1577814.0}, {"date": "2022-04-29", "close": 0.1175, "volume": 26804.0}, {"date": "2022-05-02", "close": 0.11, "volume": 719117.0}, {"date": "2022-05-03", "close": 0.115, "volume": 303809.0}, {"date": "2022-05-04", "close": 0.115, "volume": 562528.0}, {"date": "2022-05-05", "close": 0.115, "volume": 1250757.0}, {"date": "2022-05-06", "close": 0.115, "volume": 250250.0}, {"date": "2022-05-09", "close": 0.11, "volume": 37432.0}, {"date": "2022-05-10", "close": 0.11, "volume": 717550.0}, {"date": "2022-05-11", "close": 0.1075, "volume": 106102.0}, {"date": "2022-05-12", "close": 0.115, "volume": 1254031.0}, {"date": "2022-05-13", "close": 0.115, "volume": 981800.0}, {"date": "2022-05-16", "close": 0.12, "volume": 211930.0}, {"date": "2022-05-17", "close": 0.12, "volume": 1347277.0}, {"date": "2022-05-18", "close": 0.12, "volume": 872852.0}, {"date": "2022-05-19", "close": 0.125, "volume": 392516.0}, {"date": "2022-05-20", "close": 0.125, "volume": 1074714.0}, {"date": "2022-05-23", "close": 0.1225, "volume": 519552.0}, {"date": "2022-05-24", "close": 0.125, "volume": 393640.0}, {"date": "2022-05-25", "close": 0.125, "volume": 992392.0}, {"date": "2022-05-26", "close": 0.125, "volume": 1087344.0}, {"date": "2022-05-27", "close": 0.12, "volume": 82258.0}, {"date": "2022-05-30", "close": 0.125, "volume": 1718067.0}, {"date": "2022-05-31", "close": 0.125, "volume": 461900.0}, {"date": "2022-06-01", "close": 0.12, "volume": 357164.0}, {"date": "2022-06-02", "close": 0.12, "volume": 182433.0}, {"date": "2022-06-03", "close": 0.125, "volume": 1176890.0}, {"date": "2022-06-06", "close": 0.13, "volume": 847051.0}, {"date": "2022-06-07", "close": 0.125, "volume": 500102.0}, {"date": "2022-06-08", "close": 0.13, "volume": 1317107.0}, {"date": "2022-06-09", "close": 0.12, "volume": 561117.0}, {"date": "2022-06-10", "close": 0.12, "volume": 1477021.0}, {"date": "2022-06-14", "close": 0.11, "volume": 2943651.0}, {"date": "2022-06-15", "close": 0.115, "volume": 69982.0}, {"date": "2022-06-16", "close": 0.105, "volume": 582134.0}, {"date": "2022-06-17", "close": 0.11, "volume": 826504.0}, {"date": "2022-06-20", "close": 0.11, "volume": 188769.0}, {"date": "2022-06-21", "close": 0.11, "volume": 15276.0}, {"date": "2022-06-22", "close": 0.115, "volume": 684894.0}, {"date": "2022-06-23", "close": 0.115, "volume": 151877.0}, {"date": "2022-06-24", "close": 0.11, "volume": 104827.0}, {"date": "2022-06-27", "close": 0.115, "volume": 139317.0}, {"date": "2022-06-28", "close": 0.11, "volume": 216947.0}, {"date": "2022-06-29", "close": 0.105, "volume": 279071.0}, {"date": "2022-06-30", "close": 0.11, "volume": 301577.0}, {"date": "2022-07-01", "close": 0.11, "volume": 248150.0}, {"date": "2022-07-04", "close": 0.11, "volume": 223695.0}, {"date": "2022-07-05", "close": 0.11, "volume": 90000.0}, {"date": "2022-07-06", "close": 0.115, "volume": 26450.0}, {"date": "2022-07-07", "close": 0.115, "volume": 244756.0}, {"date": "2022-07-08", "close": 0.11, "volume": 311963.0}, {"date": "2022-07-11", "close": 0.105, "volume": 166298.0}, {"date": "2022-07-12", "close": 0.105, "volume": 986702.0}, {"date": "2022-07-13", "close": 0.1, "volume": 56454.0}, {"date": "2022-07-14", "close": 0.1, "volume": 346521.0}, {"date": "2022-07-15", "close": 0.1, "volume": 504951.0}, {"date": "2022-07-18", "close": 0.105, "volume": 80329.0}, {"date": "2022-07-19", "close": 0.105, "volume": 6000.0}, {"date": "2022-07-20", "close": 0.11, "volume": 12371.0}, {"date": "2022-07-21", "close": 0.105, "volume": 116719.0}, {"date": "2022-07-22", "close": 0.105, "volume": 58717.0}, {"date": "2022-07-25", "close": 0.105, "volume": 80944.0}, {"date": "2022-07-26", "close": 0.105, "volume": 615153.0}, {"date": "2022-07-27", "close": 0.1, "volume": 111300.0}, {"date": "2022-07-28", "close": 0.105, "volume": 174952.0}, {"date": "2022-07-29", "close": 0.105, "volume": 426206.0}, {"date": "2022-08-01", "close": 0.105, "volume": 689786.0}, {"date": "2022-08-02", "close": 0.105, "volume": 594972.0}, {"date": "2022-08-03", "close": 0.11, "volume": 90253.0}, {"date": "2022-08-04", "close": 0.105, "volume": 56138.0}, {"date": "2022-08-05", "close": 0.105, "volume": 47619.0}, {"date": "2022-08-08", "close": 0.11, "volume": 754951.0}, {"date": "2022-08-09", "close": 0.105, "volume": 403232.0}, {"date": "2022-08-10", "close": 0.105, "volume": 131758.0}, {"date": "2022-08-11", "close": 0.105, "volume": 28692.0}, {"date": "2022-08-12", "close": 0.1, "volume": 770764.0}, {"date": "2022-08-15", "close": 0.105, "volume": 224630.0}, {"date": "2022-08-16", "close": 0.1, "volume": 105759.0}, {"date": "2022-08-17", "close": 0.099, "volume": 2428655.0}, {"date": "2022-08-18", "close": 0.099, "volume": 154693.0}, {"date": "2022-08-19", "close": 0.097, "volume": 433254.0}, {"date": "2022-08-22", "close": 0.09, "volume": 1306038.0}, {"date": "2022-08-23", "close": 0.095, "volume": 1098621.0}, {"date": "2022-08-24", "close": 0.091, "volume": 895488.0}, {"date": "2022-08-25", "close": 0.088, "volume": 541879.0}, {"date": "2022-08-26", "close": 0.089, "volume": 334932.0}, {"date": "2022-08-29", "close": 0.0885, "volume": 484638.0}, {"date": "2022-08-30", "close": 0.087, "volume": 423287.0}, {"date": "2022-08-31", "close": 0.089, "volume": 505276.0}, {"date": "2022-09-01", "close": 0.088, "volume": 225500.0}, {"date": "2022-09-02", "close": 0.088, "volume": 180931.0}, {"date": "2022-09-05", "close": 0.087, "volume": 93016.0}, {"date": "2022-09-06", "close": 0.085, "volume": 325423.0}, {"date": "2022-09-07", "close": 0.087, "volume": 342996.0}, {"date": "2022-09-08", "close": 0.087, "volume": 364883.0}, {"date": "2022-09-09", "close": 0.087, "volume": 260473.0}, {"date": "2022-09-12", "close": 0.087, "volume": 16989.0}, {"date": "2022-09-13", "close": 0.085, "volume": 319672.0}, {"date": "2022-09-14", "close": 0.086, "volume": 265777.0}, {"date": "2022-09-15", "close": 0.095, "volume": 1078771.0}, {"date": "2022-09-16", "close": 0.095, "volume": 413723.0}, {"date": "2022-09-19", "close": 0.096, "volume": 61770.0}, {"date": "2022-09-20", "close": 0.093, "volume": 233096.0}, {"date": "2022-09-21", "close": 0.089, "volume": 366402.0}, {"date": "2022-09-23", "close": 0.09, "volume": 26141.0}, {"date": "2022-09-26", "close": 0.091, "volume": 200062.0}, {"date": "2022-09-27", "close": 0.086, "volume": 429892.0}, {"date": "2022-09-28", "close": 0.089, "volume": 261548.0}, {"date": "2022-09-29", "close": 0.087, "volume": 220017.0}, {"date": "2022-09-30", "close": 0.085, "volume": 572286.0}, {"date": "2022-10-03", "close": 0.087, "volume": 106930.0}, {"date": "2022-10-04", "close": 0.093, "volume": 129292.0}, {"date": "2022-10-05", "close": 0.089, "volume": 239487.0}, {"date": "2022-10-06", "close": 0.087, "volume": 67227.0}, {"date": "2022-10-07", "close": 0.088, "volume": 676307.0}, {"date": "2022-10-10", "close": 0.091, "volume": 142085.0}, {"date": "2022-10-11", "close": 0.091, "volume": 111911.0}, {"date": "2022-10-12", "close": 0.093, "volume": 32111.0}, {"date": "2022-10-13", "close": 0.0925, "volume": 356101.0}, {"date": "2022-10-14", "close": 0.093, "volume": 22.0}, {"date": "2022-10-17", "close": 0.093, "volume": 7571.0}, {"date": "2022-10-18", "close": 0.089, "volume": 155919.0}, {"date": "2022-10-19", "close": 0.091, "volume": 63438.0}, {"date": "2022-10-20", "close": 0.088, "volume": 77658.0}, {"date": "2022-10-21", "close": 0.087, "volume": 276533.0}, {"date": "2022-10-24", "close": 0.085, "volume": 241170.0}, {"date": "2022-10-25", "close": 0.086, "volume": 48986.0}, {"date": "2022-10-26", "close": 0.087, "volume": 25023.0}, {"date": "2022-10-27", "close": 0.085, "volume": 551200.0}, {"date": "2022-10-28", "close": 0.085, "volume": 195372.0}, {"date": "2022-11-02", "close": 0.083, "volume": 218429.0}, {"date": "2022-11-03", "close": 0.085, "volume": 407427.0}, {"date": "2022-11-04", "close": 0.082, "volume": 104979.0}, {"date": "2022-11-07", "close": 0.083, "volume": 207716.0}, {"date": "2022-11-08", "close": 0.082, "volume": 31011.0}, {"date": "2022-11-09", "close": 0.08, "volume": 131361.0}, {"date": "2022-11-10", "close": 0.083, "volume": 206648.0}, {"date": "2022-11-11", "close": 0.084, "volume": 237553.0}, {"date": "2022-11-14", "close": 0.085, "volume": 891358.0}, {"date": "2022-11-15", "close": 0.084, "volume": 191708.0}, {"date": "2022-11-16", "close": 0.083, "volume": 230839.0}, {"date": "2022-11-17", "close": 0.082, "volume": 225565.0}, {"date": "2022-11-18", "close": 0.083, "volume": 5988.0}, {"date": "2022-11-21", "close": 0.083, "volume": 15007.0}, {"date": "2022-11-22", "close": 0.083, "volume": 118564.0}, {"date": "2022-11-23", "close": 0.081, "volume": 254865.0}, {"date": "2022-11-24", "close": 0.084, "volume": 106690.0}, {"date": "2022-11-25", "close": 0.084, "volume": 108498.0}, {"date": "2022-11-28", "close": 0.083, "volume": 669164.0}, {"date": "2022-11-29", "close": 0.083, "volume": 82936.0}, {"date": "2022-11-30", "close": 0.082, "volume": 148096.0}, {"date": "2022-12-01", "close": 0.083, "volume": 258115.0}, {"date": "2022-12-02", "close": 0.084, "volume": 868797.0}, {"date": "2022-12-05", "close": 0.0825, "volume": 160797.0}, {"date": "2022-12-06", "close": 0.082, "volume": 13361.0}, {"date": "2022-12-07", "close": 0.082, "volume": 32673.0}, {"date": "2022-12-08", "close": 0.08, "volume": 270455.0}, {"date": "2022-12-09", "close": 0.082, "volume": 50402.0}, {"date": "2022-12-12", "close": 0.083, "volume": 397779.0}, {"date": "2022-12-13", "close": 0.083, "volume": 67910.0}, {"date": "2022-12-14", "close": 0.0815, "volume": 25932.0}, {"date": "2022-12-15", "close": 0.079, "volume": 253340.0}, {"date": "2022-12-16", "close": 0.078, "volume": 508829.0}, {"date": "2022-12-19", "close": 0.082, "volume": 114893.0}, {"date": "2022-12-20", "close": 0.078, "volume": 161186.0}, {"date": "2022-12-21", "close": 0.08, "volume": 9897.0}, {"date": "2022-12-22", "close": 0.08, "volume": 133690.0}, {"date": "2022-12-23", "close": 0.078, "volume": 14387.0}, {"date": "2022-12-28", "close": 0.0805, "volume": 195480.0}, {"date": "2022-12-29", "close": 0.0795, "volume": 37526.0}, {"date": "2022-12-30", "close": 0.08, "volume": 139747.0}, {"date": "2023-01-03", "close": 0.079, "volume": 35013.0}, {"date": "2023-01-04", "close": 0.078, "volume": 358347.0}, {"date": "2023-01-05", "close": 0.077, "volume": 137483.0}, {"date": "2023-01-06", "close": 0.0775, "volume": 55026.0}, {"date": "2023-01-09", "close": 0.077, "volume": 14917.0}, {"date": "2023-01-10", "close": 0.077, "volume": 377263.0}, {"date": "2023-01-11", "close": 0.077, "volume": 204008.0}, {"date": "2023-01-12", "close": 0.077, "volume": 81444.0}, {"date": "2023-01-13", "close": 0.08, "volume": 185870.0}, {"date": "2023-01-16", "close": 0.079, "volume": 83742.0}, {"date": "2023-01-17", "close": 0.078, "volume": 108930.0}, {"date": "2023-01-18", "close": 0.078, "volume": 89061.0}, {"date": "2023-01-19", "close": 0.08, "volume": 30026.0}, {"date": "2023-01-20", "close": 0.076, "volume": 12396.0}, {"date": "2023-01-23", "close": 0.08, "volume": 698396.0}, {"date": "2023-01-24", "close": 0.081, "volume": 94873.0}, {"date": "2023-01-25", "close": 0.08, "volume": 584209.0}, {"date": "2023-01-27", "close": 0.082, "volume": 100.0}, {"date": "2023-01-30", "close": 0.081, "volume": 227620.0}, {"date": "2023-01-31", "close": 0.082, "volume": 60493.0}, {"date": "2023-02-01", "close": 0.08, "volume": 1055050.0}, {"date": "2023-02-02", "close": 0.079, "volume": 539468.0}, {"date": "2023-02-03", "close": 0.078, "volume": 207291.0}, {"date": "2023-02-06", "close": 0.077, "volume": 465731.0}, {"date": "2023-02-07", "close": 0.077, "volume": 1109085.0}, {"date": "2023-02-08", "close": 0.077, "volume": 10866.0}, {"date": "2023-02-09", "close": 0.075, "volume": 904179.0}, {"date": "2023-02-10", "close": 0.077, "volume": 171975.0}, {"date": "2023-02-14", "close": 0.075, "volume": 85026.0}, {"date": "2023-02-15", "close": 0.075, "volume": 77377.0}, {"date": "2023-02-16", "close": 0.075, "volume": 148133.0}, {"date": "2023-02-17", "close": 0.075, "volume": 256038.0}, {"date": "2023-02-20", "close": 0.075, "volume": 109321.0}, {"date": "2023-02-21", "close": 0.071, "volume": 230609.0}, {"date": "2023-02-22", "close": 0.068, "volume": 225898.0}, {"date": "2023-02-23", "close": 0.07, "volume": 326343.0}, {"date": "2023-02-24", "close": 0.07, "volume": 181491.0}, {"date": "2023-02-27", "close": 0.07, "volume": 67327.0}, {"date": "2023-02-28", "close": 0.068, "volume": 394764.0}, {"date": "2023-03-01", "close": 0.068, "volume": 107375.0}, {"date": "2023-03-02", "close": 0.067, "volume": 117689.0}, {"date": "2023-03-03", "close": 0.069, "volume": 386953.0}, {"date": "2023-03-06", "close": 0.067, "volume": 141605.0}, {"date": "2023-03-07", "close": 0.067, "volume": 179691.0}, {"date": "2023-03-08", "close": 0.067, "volume": 106075.0}, {"date": "2023-03-09", "close": 0.067, "volume": 22499.0}, {"date": "2023-03-10", "close": 0.065, "volume": 58879.0}, {"date": "2023-03-13", "close": 0.064, "volume": 82625.0}, {"date": "2023-03-14", "close": 0.068, "volume": 331338.0}, {"date": "2023-03-15", "close": 0.063, "volume": 183850.0}, {"date": "2023-03-16", "close": 0.062, "volume": 461157.0}, {"date": "2023-03-17", "close": 0.066, "volume": 339051.0}, {"date": "2023-03-20", "close": 0.064, "volume": 312542.0}, {"date": "2023-03-21", "close": 0.063, "volume": 50511.0}, {"date": "2023-03-22", "close": 0.066, "volume": 207090.0}, {"date": "2023-03-23", "close": 0.066, "volume": 34116.0}, {"date": "2023-03-24", "close": 0.066, "volume": 160114.0}, {"date": "2023-03-27", "close": 0.063, "volume": 100000.0}, {"date": "2023-03-28", "close": 0.063, "volume": 54375.0}, {"date": "2023-03-29", "close": 0.063, "volume": 271048.0}, {"date": "2023-03-30", "close": 0.067, "volume": 177279.0}, {"date": "2023-03-31", "close": 0.062, "volume": 222547.0}, {"date": "2023-04-03", "close": 0.07, "volume": 280601.0}, {"date": "2023-04-04", "close": 0.072, "volume": 487472.0}, {"date": "2023-04-05", "close": 0.07, "volume": 8895.0}, {"date": "2023-04-06", "close": 0.065, "volume": 229690.0}, {"date": "2023-04-12", "close": 0.065, "volume": 200662.0}, {"date": "2023-04-13", "close": 0.063, "volume": 96392.0}, {"date": "2023-04-17", "close": 0.065, "volume": 19403.0}, {"date": "2023-04-18", "close": 0.073, "volume": 818305.0}, {"date": "2023-04-19", "close": 0.074, "volume": 538175.0}, {"date": "2023-04-20", "close": 0.074, "volume": 22327.0}, {"date": "2023-04-21", "close": 0.069, "volume": 6678.0}, {"date": "2023-04-24", "close": 0.068, "volume": 322548.0}, {"date": "2023-04-26", "close": 0.07, "volume": 69464.0}, {"date": "2023-04-27", "close": 0.068, "volume": 195885.0}, {"date": "2023-04-28", "close": 0.069, "volume": 47932.0}, {"date": "2023-05-01", "close": 0.07, "volume": 12917.0}, {"date": "2023-05-02", "close": 0.0715, "volume": 310000.0}, {"date": "2023-05-03", "close": 0.073, "volume": 264825.0}, {"date": "2023-05-04", "close": 0.072, "volume": 530000.0}, {"date": "2023-05-05", "close": 0.067, "volume": 413982.0}, {"date": "2023-05-08", "close": 0.069, "volume": 768411.0}, {"date": "2023-05-09", "close": 0.071, "volume": 172756.0}, {"date": "2023-05-10", "close": 0.071, "volume": 156771.0}, {"date": "2023-05-11", "close": 0.068, "volume": 20000.0}, {"date": "2023-05-12", "close": 0.073, "volume": 77126.0}, {"date": "2023-05-15", "close": 0.07, "volume": 234897.0}, {"date": "2023-05-16", "close": 0.07, "volume": 65750.0}, {"date": "2023-05-17", "close": 0.07, "volume": 23660.0}, {"date": "2023-05-18", "close": 0.072, "volume": 150279.0}, {"date": "2023-05-19", "close": 0.072, "volume": 152732.0}, {"date": "2023-05-22", "close": 0.07, "volume": 191717.0}, {"date": "2023-05-23", "close": 0.069, "volume": 195900.0}, {"date": "2023-05-24", "close": 0.068, "volume": 426622.0}, {"date": "2023-05-25", "close": 0.066, "volume": 292810.0}, {"date": "2023-05-26", "close": 0.064, "volume": 653214.0}, {"date": "2023-05-29", "close": 0.066, "volume": 50920.0}, {"date": "2023-05-30", "close": 0.064, "volume": 276739.0}, {"date": "2023-05-31", "close": 0.063, "volume": 203528.0}, {"date": "2023-06-01", "close": 0.064, "volume": 24629.0}, {"date": "2023-06-02", "close": 0.064, "volume": 883946.0}, {"date": "2023-06-05", "close": 0.06, "volume": 1341758.0}, {"date": "2023-06-06", "close": 0.06, "volume": 236852.0}, {"date": "2023-06-07", "close": 0.06, "volume": 541235.0}, {"date": "2023-06-08", "close": 0.06, "volume": 145904.0}, {"date": "2023-06-09", "close": 0.059, "volume": 24637.0}, {"date": "2023-06-13", "close": 0.057, "volume": 1162398.0}, {"date": "2023-06-14", "close": 0.055, "volume": 1813521.0}, {"date": "2023-06-15", "close": 0.058, "volume": 170209.0}, {"date": "2023-06-16", "close": 0.059, "volume": 1920449.0}, {"date": "2023-06-19", "close": 0.058, "volume": 400060.0}, {"date": "2023-06-20", "close": 0.058, "volume": 207860.0}, {"date": "2023-06-21", "close": 0.056, "volume": 1144945.0}, {"date": "2023-06-22", "close": 0.057, "volume": 735451.0}, {"date": "2023-06-23", "close": 0.055, "volume": 122834.0}, {"date": "2023-06-26", "close": 0.053, "volume": 930100.0}, {"date": "2023-06-27", "close": 0.054, "volume": 679602.0}, {"date": "2023-06-28", "close": 0.054, "volume": 355634.0}, {"date": "2023-06-29", "close": 0.053, "volume": 1053785.0}, {"date": "2023-06-30", "close": 0.053, "volume": 2208464.0}, {"date": "2023-07-03", "close": 0.051, "volume": 153003.0}, {"date": "2023-07-04", "close": 0.052, "volume": 404175.0}, {"date": "2023-07-05", "close": 0.052, "volume": 1201713.0}, {"date": "2023-07-06", "close": 0.052, "volume": 98626.0}, {"date": "2023-07-10", "close": 0.051, "volume": 726777.0}, {"date": "2023-07-11", "close": 0.052, "volume": 234960.0}, {"date": "2023-07-12", "close": 0.053, "volume": 22330.0}, {"date": "2023-07-13", "close": 0.051, "volume": 593090.0}, {"date": "2023-07-14", "close": 0.053, "volume": 1758567.0}, {"date": "2023-07-17", "close": 0.051, "volume": 176853.0}, {"date": "2023-07-18", "close": 0.058, "volume": 598708.0}, {"date": "2023-07-19", "close": 0.06, "volume": 59360.0}, {"date": "2023-07-20", "close": 0.068, "volume": 338252.0}, {"date": "2023-07-21", "close": 0.064, "volume": 55000.0}, {"date": "2023-07-24", "close": 0.064, "volume": 183828.0}, {"date": "2023-07-25", "close": 0.068, "volume": 275269.0}, {"date": "2023-07-26", "close": 0.066, "volume": 125032.0}, {"date": "2023-07-27", "close": 0.069, "volume": 807909.0}, {"date": "2023-07-28", "close": 0.069, "volume": 698145.0}, {"date": "2023-07-31", "close": 0.067, "volume": 630851.0}, {"date": "2023-08-01", "close": 0.063, "volume": 429996.0}, {"date": "2023-08-02", "close": 0.059, "volume": 387599.0}, {"date": "2023-08-03", "close": 0.06, "volume": 247144.0}, {"date": "2023-08-04", "close": 0.06, "volume": 290578.0}, {"date": "2023-08-08", "close": 0.057, "volume": 105247.0}, {"date": "2023-08-09", "close": 0.054, "volume": 226188.0}, {"date": "2023-08-10", "close": 0.051, "volume": 1274424.0}, {"date": "2023-08-11", "close": 0.051, "volume": 355077.0}, {"date": "2023-08-14", "close": 0.062, "volume": 279463.0}, {"date": "2023-08-15", "close": 0.054, "volume": 149040.0}, {"date": "2023-08-16", "close": 0.053, "volume": 29025.0}, {"date": "2023-08-17", "close": 0.063, "volume": 503653.0}, {"date": "2023-08-18", "close": 0.058, "volume": 380000.0}, {"date": "2023-08-21", "close": 0.058, "volume": 401813.0}, {"date": "2023-08-22", "close": 0.06, "volume": 1165108.0}, {"date": "2023-08-23", "close": 0.058, "volume": 936210.0}, {"date": "2023-08-24", "close": 0.057, "volume": 311729.0}, {"date": "2023-08-25", "close": 0.059, "volume": 1133410.0}, {"date": "2023-08-28", "close": 0.058, "volume": 343335.0}, {"date": "2023-08-30", "close": 0.055, "volume": 38577.0}, {"date": "2023-08-31", "close": 0.057, "volume": 302926.0}, {"date": "2023-09-01", "close": 0.056, "volume": 11788.0}, {"date": "2023-09-04", "close": 0.059, "volume": 462135.0}, {"date": "2023-09-05", "close": 0.058, "volume": 190258.0}, {"date": "2023-09-06", "close": 0.058, "volume": 319456.0}, {"date": "2023-09-07", "close": 0.057, "volume": 24916.0}, {"date": "2023-09-08", "close": 0.051, "volume": 640164.0}, {"date": "2023-09-11", "close": 0.057, "volume": 129082.0}, {"date": "2023-09-12", "close": 0.058, "volume": 212410.0}, {"date": "2023-09-13", "close": 0.059, "volume": 148600.0}, {"date": "2023-09-14", "close": 0.053, "volume": 2019451.0}, {"date": "2023-09-15", "close": 0.053, "volume": 256668.0}, {"date": "2023-09-18", "close": 0.053, "volume": 20000.0}, {"date": "2023-09-19", "close": 0.054, "volume": 167900.0}, {"date": "2023-09-20", "close": 0.054, "volume": 95905.0}, {"date": "2023-09-21", "close": 0.054, "volume": 138128.0}, {"date": "2023-09-22", "close": 0.054, "volume": 336860.0}, {"date": "2023-09-25", "close": 0.052, "volume": 375861.0}, {"date": "2023-09-26", "close": 0.051, "volume": 576584.0}, {"date": "2023-09-27", "close": 0.051, "volume": 135882.0}, {"date": "2023-09-29", "close": 0.052, "volume": 4087.0}, {"date": "2023-10-02", "close": 0.051, "volume": 89258.0}, {"date": "2023-10-04", "close": 0.05, "volume": 660182.0}, {"date": "2023-10-05", "close": 0.05, "volume": 1615774.0}, {"date": "2023-10-06", "close": 0.05, "volume": 1776163.0}, {"date": "2023-10-09", "close": 0.05, "volume": 12800.0}, {"date": "2023-10-11", "close": 0.051, "volume": 526435.0}, {"date": "2023-10-12", "close": 0.051, "volume": 99988.0}, {"date": "2023-10-13", "close": 0.049, "volume": 2442043.0}, {"date": "2023-10-16", "close": 0.05, "volume": 2180635.0}, {"date": "2023-10-17", "close": 0.05, "volume": 330796.0}, {"date": "2023-10-18", "close": 0.05, "volume": 100000.0}, {"date": "2023-10-19", "close": 0.048, "volume": 101700.0}, {"date": "2023-10-20", "close": 0.048, "volume": 118483.0}, {"date": "2023-10-23", "close": 0.048, "volume": 21567.0}, {"date": "2023-10-24", "close": 0.049, "volume": 196974.0}, {"date": "2023-10-25", "close": 0.046, "volume": 506000.0}, {"date": "2023-10-26", "close": 0.048, "volume": 47421.0}, {"date": "2023-10-27", "close": 0.045, "volume": 87090.0}, {"date": "2023-10-30", "close": 0.047, "volume": 1056500.0}, {"date": "2023-10-31", "close": 0.044, "volume": 201978.0}, {"date": "2023-11-02", "close": 0.046, "volume": 130000.0}, {"date": "2023-11-03", "close": 0.05, "volume": 206062.0}, {"date": "2023-11-06", "close": 0.045, "volume": 24423.0}, {"date": "2023-11-08", "close": 0.045, "volume": 90050.0}, {"date": "2023-11-09", "close": 0.044, "volume": 242440.0}, {"date": "2023-11-10", "close": 0.05, "volume": 370332.0}, {"date": "2023-11-13", "close": 0.044, "volume": 530858.0}, {"date": "2023-11-14", "close": 0.05, "volume": 1491874.0}, {"date": "2023-11-15", "close": 0.043, "volume": 763259.0}, {"date": "2023-11-16", "close": 0.046, "volume": 437240.0}, {"date": "2023-11-17", "close": 0.042, "volume": 1053011.0}, {"date": "2023-11-20", "close": 0.043, "volume": 66717.0}, {"date": "2023-11-21", "close": 0.043, "volume": 97922.0}, {"date": "2023-11-22", "close": 0.044, "volume": 203075.0}, {"date": "2023-11-23", "close": 0.043, "volume": 74700.0}, {"date": "2023-11-24", "close": 0.046, "volume": 56718.0}, {"date": "2023-11-27", "close": 0.044, "volume": 100000.0}, {"date": "2023-11-28", "close": 0.044, "volume": 148220.0}, {"date": "2023-11-29", "close": 0.044, "volume": 45000.0}, {"date": "2023-12-01", "close": 0.046, "volume": 12000.0}, {"date": "2023-12-05", "close": 0.044, "volume": 70000.0}, {"date": "2023-12-06", "close": 0.047, "volume": 909260.0}, {"date": "2023-12-07", "close": 0.046, "volume": 581983.0}, {"date": "2023-12-08", "close": 0.043, "volume": 5580678.0}, {"date": "2023-12-11", "close": 0.047, "volume": 62281.0}, {"date": "2023-12-12", "close": 0.045, "volume": 762504.0}, {"date": "2023-12-14", "close": 0.044, "volume": 1018570.0}, {"date": "2023-12-15", "close": 0.043, "volume": 15251.0}, {"date": "2023-12-18", "close": 0.044, "volume": 1967032.0}, {"date": "2023-12-19", "close": 0.043, "volume": 100000.0}, {"date": "2023-12-20", "close": 0.044, "volume": 13287.0}, {"date": "2023-12-21", "close": 0.043, "volume": 206186.0}, {"date": "2023-12-22", "close": 0.046, "volume": 101033.0}, {"date": "2023-12-27", "close": 0.046, "volume": 40000.0}, {"date": "2023-12-28", "close": 0.046, "volume": 235728.0}, {"date": "2023-12-29", "close": 0.048, "volume": 51096.0}, {"date": "2024-01-04", "close": 0.047, "volume": 202761.0}, {"date": "2024-01-05", "close": 0.046, "volume": 309194.0}, {"date": "2024-01-08", "close": 0.046, "volume": 543020.0}, {"date": "2024-01-09", "close": 0.045, "volume": 379355.0}, {"date": "2024-01-10", "close": 0.046, "volume": 166717.0}, {"date": "2024-01-11", "close": 0.044, "volume": 17153.0}, {"date": "2024-01-12", "close": 0.046, "volume": 135658.0}, {"date": "2024-01-15", "close": 0.044, "volume": 20386.0}, {"date": "2024-01-16", "close": 0.044, "volume": 85063.0}, {"date": "2024-01-17", "close": 0.044, "volume": 33112.0}, {"date": "2024-01-18", "close": 0.046, "volume": 185451.0}, {"date": "2024-01-19", "close": 0.044, "volume": 72587.0}, {"date": "2024-01-22", "close": 0.044, "volume": 121449.0}, {"date": "2024-01-23", "close": 0.046, "volume": 21445.0}, {"date": "2024-01-24", "close": 0.044, "volume": 4615.0}, {"date": "2024-01-29", "close": 0.046, "volume": 68862.0}, {"date": "2024-01-30", "close": 0.046, "volume": 3802.0}, {"date": "2024-01-31", "close": 0.045, "volume": 325272.0}, {"date": "2024-02-01", "close": 0.045, "volume": 462383.0}, {"date": "2024-02-02", "close": 0.043, "volume": 448312.0}, {"date": "2024-02-05", "close": 0.045, "volume": 194000.0}, {"date": "2024-02-06", "close": 0.046, "volume": 664677.0}, {"date": "2024-02-07", "close": 0.046, "volume": 33816.0}, {"date": "2024-02-09", "close": 0.046, "volume": 452080.0}, {"date": "2024-02-12", "close": 0.045, "volume": 2368735.0}, {"date": "2024-02-13", "close": 0.045, "volume": 5291501.0}, {"date": "2024-02-14", "close": 0.044, "volume": 566866.0}, {"date": "2024-02-15", "close": 0.047, "volume": 1052891.0}, {"date": "2024-02-16", "close": 0.046, "volume": 315846.0}, {"date": "2024-02-19", "close": 0.047, "volume": 75332.0}, {"date": "2024-02-20", "close": 0.047, "volume": 11068.0}, {"date": "2024-02-21", "close": 0.046, "volume": 368832.0}, {"date": "2024-02-22", "close": 0.048, "volume": 1952378.0}, {"date": "2024-02-23", "close": 0.046, "volume": 1451400.0}, {"date": "2024-02-26", "close": 0.047, "volume": 1941679.0}, {"date": "2024-02-27", "close": 0.048, "volume": 190826.0}, {"date": "2024-02-28", "close": 0.047, "volume": 281790.0}, {"date": "2024-02-29", "close": 0.047, "volume": 782553.0}, {"date": "2024-03-01", "close": 0.046, "volume": 125382.0}, {"date": "2024-03-04", "close": 0.046, "volume": 601223.0}, {"date": "2024-03-05", "close": 0.045, "volume": 240426.0}, {"date": "2024-03-06", "close": 0.047, "volume": 968834.0}, {"date": "2024-03-07", "close": 0.045, "volume": 273896.0}, {"date": "2024-03-08", "close": 0.045, "volume": 724972.0}, {"date": "2024-03-11", "close": 0.047, "volume": 127711.0}, {"date": "2024-03-12", "close": 0.047, "volume": 66561.0}, {"date": "2024-03-14", "close": 0.044, "volume": 437095.0}, {"date": "2024-03-15", "close": 0.045, "volume": 425000.0}, {"date": "2024-03-18", "close": 0.045, "volume": 275957.0}, {"date": "2024-03-19", "close": 0.0465, "volume": 319180.0}, {"date": "2024-03-20", "close": 0.051, "volume": 1203868.0}, {"date": "2024-03-21", "close": 0.052, "volume": 678217.0}, {"date": "2024-03-22", "close": 0.052, "volume": 844854.0}, {"date": "2024-03-25", "close": 0.052, "volume": 1052707.0}, {"date": "2024-03-26", "close": 0.052, "volume": 313031.0}, {"date": "2024-03-27", "close": 0.051, "volume": 153348.0}, {"date": "2024-03-28", "close": 0.053, "volume": 604518.0}, {"date": "2024-04-02", "close": 0.051, "volume": 1961778.0}, {"date": "2024-04-03", "close": 0.053, "volume": 1107362.0}, {"date": "2024-04-04", "close": 0.054, "volume": 626062.0}, {"date": "2024-04-05", "close": 0.056, "volume": 1419700.0}, {"date": "2024-04-08", "close": 0.059, "volume": 605384.0}, {"date": "2024-04-09", "close": 0.063, "volume": 71219.0}, {"date": "2024-04-10", "close": 0.06, "volume": 879831.0}, {"date": "2024-04-11", "close": 0.061, "volume": 593217.0}, {"date": "2024-04-12", "close": 0.056, "volume": 198133.0}, {"date": "2024-04-15", "close": 0.058, "volume": 157335.0}, {"date": "2024-04-16", "close": 0.06, "volume": 763343.0}, {"date": "2024-04-17", "close": 0.057, "volume": 262840.0}, {"date": "2024-04-18", "close": 0.057, "volume": 42616.0}, {"date": "2024-04-19", "close": 0.058, "volume": 213045.0}, {"date": "2024-04-22", "close": 0.07, "volume": 3405162.0}, {"date": "2024-04-23", "close": 0.063, "volume": 128363.0}, {"date": "2024-04-24", "close": 0.06, "volume": 82027.0}, {"date": "2024-04-26", "close": 0.065, "volume": 317381.0}, {"date": "2024-04-29", "close": 0.065, "volume": 207228.0}, {"date": "2024-04-30", "close": 0.065, "volume": 535092.0}, {"date": "2024-05-01", "close": 0.065, "volume": 622668.0}, {"date": "2024-05-02", "close": 0.067, "volume": 790606.0}, {"date": "2024-05-03", "close": 0.067, "volume": 851184.0}, {"date": "2024-05-06", "close": 0.068, "volume": 372721.0}, {"date": "2024-05-07", "close": 0.064, "volume": 382240.0}, {"date": "2024-05-08", "close": 0.067, "volume": 96526.0}, {"date": "2024-05-09", "close": 0.069, "volume": 631348.0}, {"date": "2024-05-10", "close": 0.067, "volume": 118147.0}, {"date": "2024-05-13", "close": 0.067, "volume": 188420.0}, {"date": "2024-05-14", "close": 0.069, "volume": 25440.0}, {"date": "2024-05-15", "close": 0.064, "volume": 244670.0}, {"date": "2024-05-16", "close": 0.066, "volume": 175935.0}, {"date": "2024-05-17", "close": 0.069, "volume": 554777.0}, {"date": "2024-05-20", "close": 0.067, "volume": 544309.0}, {"date": "2024-05-21", "close": 0.07, "volume": 764334.0}, {"date": "2024-05-22", "close": 0.068, "volume": 12000.0}, {"date": "2024-05-23", "close": 0.068, "volume": 8229.0}, {"date": "2024-05-24", "close": 0.068, "volume": 102701.0}, {"date": "2024-05-27", "close": 0.065, "volume": 157354.0}, {"date": "2024-05-28", "close": 0.07, "volume": 1515230.0}, {"date": "2024-05-29", "close": 0.069, "volume": 100728.0}, {"date": "2024-05-30", "close": 0.068, "volume": 189729.0}, {"date": "2024-05-31", "close": 0.067, "volume": 100570.0}, {"date": "2024-06-03", "close": 0.063, "volume": 76892.0}, {"date": "2024-06-04", "close": 0.063, "volume": 108299.0}, {"date": "2024-06-05", "close": 0.063, "volume": 150637.0}, {"date": "2024-06-06", "close": 0.063, "volume": 84855.0}, {"date": "2024-06-07", "close": 0.058, "volume": 2891888.0}, {"date": "2024-06-11", "close": 0.063, "volume": 278906.0}, {"date": "2024-06-12", "close": 0.061, "volume": 118258.0}, {"date": "2024-06-13", "close": 0.06, "volume": 121912.0}, {"date": "2024-06-14", "close": 0.056, "volume": 266454.0}, {"date": "2024-06-17", "close": 0.056, "volume": 126192.0}, {"date": "2024-06-18", "close": 0.051, "volume": 1258481.0}, {"date": "2024-06-19", "close": 0.05, "volume": 6702817.0}, {"date": "2024-06-20", "close": 0.048, "volume": 468383.0}, {"date": "2024-06-21", "close": 0.05, "volume": 911504.0}, {"date": "2024-06-24", "close": 0.052, "volume": 519826.0}, {"date": "2024-06-25", "close": 0.051, "volume": 413291.0}, {"date": "2024-06-26", "close": 0.053, "volume": 412437.0}, {"date": "2024-06-27", "close": 0.053, "volume": 669668.0}, {"date": "2024-06-28", "close": 0.053, "volume": 978891.0}, {"date": "2024-07-01", "close": 0.054, "volume": 401633.0}, {"date": "2024-07-02", "close": 0.054, "volume": 64415.0}, {"date": "2024-07-03", "close": 0.054, "volume": 4412.0}, {"date": "2024-07-04", "close": 0.055, "volume": 263.0}, {"date": "2024-07-05", "close": 0.052, "volume": 687140.0}, {"date": "2024-07-08", "close": 0.05, "volume": 856724.0}, {"date": "2024-07-09", "close": 0.051, "volume": 181076.0}, {"date": "2024-07-10", "close": 0.052, "volume": 1019837.0}, {"date": "2024-07-12", "close": 0.048, "volume": 454976.0}, {"date": "2024-07-15", "close": 0.049, "volume": 102011.0}, {"date": "2024-07-16", "close": 0.049, "volume": 72964.0}, {"date": "2024-07-17", "close": 0.052, "volume": 1327349.0}, {"date": "2024-07-19", "close": 0.049, "volume": 315.0}, {"date": "2024-07-22", "close": 0.049, "volume": 432188.0}, {"date": "2024-07-23", "close": 0.049, "volume": 131396.0}, {"date": "2024-07-24", "close": 0.049, "volume": 140160.0}, {"date": "2024-07-25", "close": 0.048, "volume": 19941.0}, {"date": "2024-07-26", "close": 0.048, "volume": 53821.0}, {"date": "2024-07-29", "close": 0.051, "volume": 1716297.0}, {"date": "2024-07-30", "close": 0.05, "volume": 1222869.0}, {"date": "2024-07-31", "close": 0.049, "volume": 899538.0}, {"date": "2024-08-01", "close": 0.05, "volume": 457743.0}, {"date": "2024-08-02", "close": 0.055, "volume": 1810813.0}, {"date": "2024-08-05", "close": 0.055, "volume": 1229.0}, {"date": "2024-08-06", "close": 0.051, "volume": 184575.0}, {"date": "2024-08-07", "close": 0.05, "volume": 444723.0}, {"date": "2024-08-08", "close": 0.05, "volume": 2063109.0}, {"date": "2024-08-09", "close": 0.049, "volume": 270008.0}, {"date": "2024-08-12", "close": 0.05, "volume": 88908.0}, {"date": "2024-08-13", "close": 0.05, "volume": 60000.0}, {"date": "2024-08-15", "close": 0.05, "volume": 3512232.0}, {"date": "2024-08-16", "close": 0.053, "volume": 158319.0}, {"date": "2024-08-19", "close": 0.054, "volume": 260249.0}, {"date": "2024-08-20", "close": 0.054, "volume": 21250.0}, {"date": "2024-08-21", "close": 0.052, "volume": 217123.0}, {"date": "2024-08-22", "close": 0.05, "volume": 6607356.0}, {"date": "2024-08-23", "close": 0.055, "volume": 10270511.0}, {"date": "2024-08-26", "close": 0.055, "volume": 750973.0}, {"date": "2024-08-27", "close": 0.052, "volume": 359948.0}, {"date": "2024-08-28", "close": 0.053, "volume": 295092.0}, {"date": "2024-08-29", "close": 0.054, "volume": 760159.0}, {"date": "2024-08-30", "close": 0.054, "volume": 359053.0}, {"date": "2024-09-02", "close": 0.053, "volume": 1043945.0}, {"date": "2024-09-03", "close": 0.053, "volume": 559840.0}, {"date": "2024-09-04", "close": 0.049, "volume": 782994.0}, {"date": "2024-09-05", "close": 0.05, "volume": 286602.0}, {"date": "2024-09-06", "close": 0.049, "volume": 352095.0}, {"date": "2024-09-09", "close": 0.05, "volume": 181119.0}, {"date": "2024-09-10", "close": 0.05, "volume": 543196.0}, {"date": "2024-09-11", "close": 0.054, "volume": 112602.0}, {"date": "2024-09-12", "close": 0.049, "volume": 568252.0}, {"date": "2024-09-13", "close": 0.048, "volume": 967122.0}, {"date": "2024-09-16", "close": 0.048, "volume": 260883.0}, {"date": "2024-09-17", "close": 0.049, "volume": 42634.0}, {"date": "2024-09-18", "close": 0.05, "volume": 157636.0}, {"date": "2024-09-19", "close": 0.051, "volume": 1151662.0}, {"date": "2024-09-20", "close": 0.052, "volume": 593566.0}, {"date": "2024-09-23", "close": 0.054, "volume": 450774.0}, {"date": "2024-09-24", "close": 0.053, "volume": 405194.0}, {"date": "2024-09-25", "close": 0.052, "volume": 119210.0}, {"date": "2024-09-26", "close": 0.053, "volume": 433339.0}, {"date": "2024-09-27", "close": 0.053, "volume": 835112.0}, {"date": "2024-09-30", "close": 0.0545, "volume": 694677.0}, {"date": "2024-10-01", "close": 0.051, "volume": 6067354.0}, {"date": "2024-10-02", "close": 0.052, "volume": 823823.0}, {"date": "2024-10-03", "close": 0.052, "volume": 207754.0}, {"date": "2024-10-04", "close": 0.052, "volume": 377643.0}, {"date": "2024-10-07", "close": 0.053, "volume": 72744.0}, {"date": "2024-10-08", "close": 0.053, "volume": 191890.0}, {"date": "2024-10-09", "close": 0.052, "volume": 272296.0}, {"date": "2024-10-10", "close": 0.051, "volume": 350715.0}, {"date": "2024-10-11", "close": 0.053, "volume": 117017.0}, {"date": "2024-10-14", "close": 0.053, "volume": 25179.0}, {"date": "2024-10-15", "close": 0.054, "volume": 59227.0}, {"date": "2024-10-16", "close": 0.052, "volume": 89039.0}, {"date": "2024-10-18", "close": 0.054, "volume": 132458.0}, {"date": "2024-10-21", "close": 0.055, "volume": 331746.0}, {"date": "2024-10-22", "close": 0.055, "volume": 3160192.0}, {"date": "2024-10-23", "close": 0.054, "volume": 70625.0}, {"date": "2024-10-24", "close": 0.052, "volume": 1512081.0}, {"date": "2024-10-25", "close": 0.052, "volume": 383357.0}, {"date": "2024-10-28", "close": 0.054, "volume": 33335.0}, {"date": "2024-10-29", "close": 0.054, "volume": 1589445.0}, {"date": "2024-10-30", "close": 0.058, "volume": 1008625.0}, {"date": "2024-10-31", "close": 0.054, "volume": 563593.0}, {"date": "2024-11-01", "close": 0.053, "volume": 219868.0}, {"date": "2024-11-04", "close": 0.055, "volume": 97305.0}, {"date": "2024-11-05", "close": 0.053, "volume": 88392.0}, {"date": "2024-11-06", "close": 0.053, "volume": 35939.0}, {"date": "2024-11-07", "close": 0.053, "volume": 118788.0}, {"date": "2024-11-08", "close": 0.053, "volume": 148597.0}, {"date": "2024-11-11", "close": 0.054, "volume": 84536.0}, {"date": "2024-11-12", "close": 0.053, "volume": 78333.0}, {"date": "2024-11-13", "close": 0.053, "volume": 122306.0}, {"date": "2024-11-14", "close": 0.055, "volume": 2218003.0}, {"date": "2024-11-15", "close": 0.053, "volume": 1516031.0}, {"date": "2024-11-18", "close": 0.054, "volume": 30537.0}, {"date": "2024-11-19", "close": 0.053, "volume": 873167.0}, {"date": "2024-11-20", "close": 0.055, "volume": 479016.0}, {"date": "2024-11-21", "close": 0.054, "volume": 1025190.0}, {"date": "2024-11-22", "close": 0.054, "volume": 2083791.0}, {"date": "2024-11-25", "close": 0.053, "volume": 724330.0}, {"date": "2024-11-26", "close": 0.052, "volume": 1847879.0}, {"date": "2024-11-27", "close": 0.051, "volume": 223279.0}, {"date": "2024-11-28", "close": 0.052, "volume": 512104.0}, {"date": "2024-11-29", "close": 0.05, "volume": 1456511.0}, {"date": "2024-12-02", "close": 0.053, "volume": 248061.0}, {"date": "2024-12-03", "close": 0.049, "volume": 788171.0}, {"date": "2024-12-04", "close": 0.05, "volume": 155187.0}, {"date": "2024-12-05", "close": 0.05, "volume": 522763.0}, {"date": "2024-12-06", "close": 0.05, "volume": 548557.0}, {"date": "2024-12-09", "close": 0.05, "volume": 9809.0}, {"date": "2024-12-10", "close": 0.05, "volume": 72860.0}, {"date": "2024-12-11", "close": 0.049, "volume": 688136.0}, {"date": "2024-12-12", "close": 0.05, "volume": 75093.0}, {"date": "2024-12-13", "close": 0.052, "volume": 189.0}, {"date": "2024-12-16", "close": 0.052, "volume": 19900.0}, {"date": "2024-12-17", "close": 0.051, "volume": 152196.0}, {"date": "2024-12-18", "close": 0.05, "volume": 431223.0}, {"date": "2024-12-19", "close": 0.052, "volume": 97011.0}, {"date": "2024-12-20", "close": 0.05, "volume": 104223.0}, {"date": "2024-12-23", "close": 0.052, "volume": 438339.0}, {"date": "2024-12-24", "close": 0.052, "volume": 23500.0}, {"date": "2024-12-31", "close": 0.053, "volume": 224776.0}, {"date": "2025-01-02", "close": 0.053, "volume": 43000.0}, {"date": "2025-01-03", "close": 0.054, "volume": 1575870.0}, {"date": "2025-01-06", "close": 0.051, "volume": 142813.0}, {"date": "2025-01-07", "close": 0.052, "volume": 66853.0}, {"date": "2025-01-08", "close": 0.054, "volume": 1039909.0}, {"date": "2025-01-09", "close": 0.053, "volume": 390932.0}, {"date": "2025-01-10", "close": 0.054, "volume": 557158.0}, {"date": "2025-01-13", "close": 0.054, "volume": 413482.0}, {"date": "2025-01-14", "close": 0.054, "volume": 553645.0}, {"date": "2025-01-15", "close": 0.056, "volume": 2511485.0}, {"date": "2025-01-16", "close": 0.056, "volume": 1092404.0}, {"date": "2025-01-17", "close": 0.055, "volume": 15384.0}, {"date": "2025-01-20", "close": 0.055, "volume": 590034.0}, {"date": "2025-01-21", "close": 0.055, "volume": 266996.0}, {"date": "2025-01-22", "close": 0.065, "volume": 3207822.0}, {"date": "2025-01-23", "close": 0.061, "volume": 322981.0}, {"date": "2025-01-24", "close": 0.06, "volume": 131055.0}, {"date": "2025-01-28", "close": 0.063, "volume": 407960.0}, {"date": "2025-01-29", "close": 0.064, "volume": 453575.0}, {"date": "2025-01-30", "close": 0.063, "volume": 706607.0}, {"date": "2025-01-31", "close": 0.06, "volume": 450738.0}, {"date": "2025-02-03", "close": 0.063, "volume": 881434.0}, {"date": "2025-02-04", "close": 0.062, "volume": 229571.0}, {"date": "2025-02-05", "close": 0.0615, "volume": 138140.0}, {"date": "2025-02-06", "close": 0.063, "volume": 1701797.0}, {"date": "2025-02-07", "close": 0.06, "volume": 1302740.0}, {"date": "2025-02-10", "close": 0.0615, "volume": 454597.0}, {"date": "2025-02-11", "close": 0.06, "volume": 775634.0}, {"date": "2025-02-12", "close": 0.061, "volume": 530845.0}, {"date": "2025-02-13", "close": 0.062, "volume": 1864003.0}, {"date": "2025-02-14", "close": 0.063, "volume": 426253.0}, {"date": "2025-02-17", "close": 0.064, "volume": 810266.0}, {"date": "2025-02-18", "close": 0.065, "volume": 400919.0}, {"date": "2025-02-19", "close": 0.063, "volume": 1127134.0}, {"date": "2025-02-20", "close": 0.063, "volume": 478384.0}, {"date": "2025-02-21", "close": 0.065, "volume": 74002.0}, {"date": "2025-02-24", "close": 0.063, "volume": 459377.0}, {"date": "2025-02-25", "close": 0.063, "volume": 477169.0}, {"date": "2025-02-26", "close": 0.062, "volume": 644485.0}, {"date": "2025-02-27", "close": 0.063, "volume": 326985.0}, {"date": "2025-02-28", "close": 0.062, "volume": 268425.0}, {"date": "2025-03-03", "close": 0.063, "volume": 347670.0}, {"date": "2025-03-04", "close": 0.06, "volume": 1277388.0}, {"date": "2025-03-05", "close": 0.064, "volume": 43705.0}, {"date": "2025-03-06", "close": 0.061, "volume": 82587.0}, {"date": "2025-03-07", "close": 0.064, "volume": 446360.0}, {"date": "2025-03-10", "close": 0.062, "volume": 459905.0}, {"date": "2025-03-11", "close": 0.068, "volume": 953481.0}, {"date": "2025-03-12", "close": 0.068, "volume": 375261.0}, {"date": "2025-03-13", "close": 0.068, "volume": 224982.0}, {"date": "2025-03-14", "close": 0.073, "volume": 2671606.0}, {"date": "2025-03-17", "close": 0.072, "volume": 534439.0}, {"date": "2025-03-18", "close": 0.07, "volume": 102682.0}, {"date": "2025-03-19", "close": 0.068, "volume": 162118.0}, {"date": "2025-03-20", "close": 0.069, "volume": 296579.0}, {"date": "2025-03-21", "close": 0.07, "volume": 108194.0}, {"date": "2025-03-24", "close": 0.07, "volume": 519094.0}, {"date": "2025-03-25", "close": 0.07, "volume": 48038.0}, {"date": "2025-03-26", "close": 0.074, "volume": 874911.0}, {"date": "2025-03-27", "close": 0.07, "volume": 187979.0}, {"date": "2025-03-28", "close": 0.073, "volume": 332232.0}, {"date": "2025-03-31", "close": 0.067, "volume": 569764.0}, {"date": "2025-04-01", "close": 0.067, "volume": 1378410.0}, {"date": "2025-04-02", "close": 0.066, "volume": 457440.0}, {"date": "2025-04-03", "close": 0.069, "volume": 492477.0}, {"date": "2025-04-04", "close": 0.063, "volume": 1116114.0}, {"date": "2025-04-07", "close": 0.065, "volume": 1782267.0}, {"date": "2025-04-08", "close": 0.066, "volume": 1950979.0}, {"date": "2025-04-10", "close": 0.065, "volume": 429607.0}, {"date": "2025-04-11", "close": 0.066, "volume": 349747.0}, {"date": "2025-04-14", "close": 0.066, "volume": 100568.0}, {"date": "2025-04-15", "close": 0.063, "volume": 586069.0}, {"date": "2025-04-16", "close": 0.064, "volume": 283933.0}, {"date": "2025-04-17", "close": 0.064, "volume": 89137.0}, {"date": "2025-04-22", "close": 0.062, "volume": 298836.0}, {"date": "2025-04-23", "close": 0.058, "volume": 330375.0}, {"date": "2025-04-24", "close": 0.058, "volume": 130234.0}, {"date": "2025-04-28", "close": 0.062, "volume": 1899904.0}, {"date": "2025-04-29", "close": 0.066, "volume": 845048.0}, {"date": "2025-04-30", "close": 0.063, "volume": 885569.0}, {"date": "2025-05-01", "close": 0.063, "volume": 59653.0}, {"date": "2025-05-02", "close": 0.063, "volume": 20677.0}, {"date": "2025-05-05", "close": 0.063, "volume": 922524.0}, {"date": "2025-05-06", "close": 0.063, "volume": 124395.0}, {"date": "2025-05-07", "close": 0.063, "volume": 38652.0}, {"date": "2025-05-08", "close": 0.063, "volume": 162000.0}, {"date": "2025-05-09", "close": 0.063, "volume": 35617.0}, {"date": "2025-05-12", "close": 0.062, "volume": 326485.0}, {"date": "2025-05-13", "close": 0.061, "volume": 743556.0}, {"date": "2025-05-14", "close": 0.061, "volume": 23727.0}, {"date": "2025-05-15", "close": 0.061, "volume": 77951.0}, {"date": "2025-05-16", "close": 0.061, "volume": 290154.0}, {"date": "2025-05-19", "close": 0.059, "volume": 369620.0}, {"date": "2025-05-20", "close": 0.059, "volume": 95943.0}, {"date": "2025-05-21", "close": 0.058, "volume": 86804.0}, {"date": "2025-05-22", "close": 0.061, "volume": 322681.0}, {"date": "2025-05-23", "close": 0.057, "volume": 143274.0}, {"date": "2025-05-26", "close": 0.058, "volume": 97832.0}, {"date": "2025-05-27", "close": 0.056, "volume": 929245.0}, {"date": "2025-05-28", "close": 0.054, "volume": 866608.0}, {"date": "2025-05-29", "close": 0.059, "volume": 516629.0}, {"date": "2025-05-30", "close": 0.061, "volume": 462257.0}, {"date": "2025-06-02", "close": 0.06, "volume": 461119.0}, {"date": "2025-06-03", "close": 0.06, "volume": 263682.0}, {"date": "2025-06-04", "close": 0.06, "volume": 328046.0}, {"date": "2025-06-05", "close": 0.058, "volume": 341301.0}, {"date": "2025-06-06", "close": 0.059, "volume": 47637.0}, {"date": "2025-06-10", "close": 0.057, "volume": 276597.0}, {"date": "2025-06-11", "close": 0.058, "volume": 351598.0}, {"date": "2025-06-12", "close": 0.058, "volume": 178391.0}, {"date": "2025-06-13", "close": 0.06, "volume": 789186.0}, {"date": "2025-06-16", "close": 0.06, "volume": 521607.0}, {"date": "2025-06-17", "close": 0.057, "volume": 522521.0}, {"date": "2025-06-18", "close": 0.056, "volume": 83017.0}, {"date": "2025-06-19", "close": 0.058, "volume": 181539.0}, {"date": "2025-06-20", "close": 0.059, "volume": 74410.0}, {"date": "2025-06-23", "close": 0.054, "volume": 1909203.0}, {"date": "2025-06-24", "close": 0.054, "volume": 585758.0}, {"date": "2025-06-25", "close": 0.058, "volume": 189750.0}, {"date": "2025-06-26", "close": 0.054, "volume": 611879.0}, {"date": "2025-06-27", "close": 0.055, "volume": 1696400.0}, {"date": "2025-06-30", "close": 0.055, "volume": 470508.0}, {"date": "2025-07-01", "close": 0.055, "volume": 273619.0}, {"date": "2025-07-02", "close": 0.052, "volume": 90137.0}, {"date": "2025-07-03", "close": 0.054, "volume": 964129.0}, {"date": "2025-07-04", "close": 0.054, "volume": 2011815.0}, {"date": "2025-07-08", "close": 0.055, "volume": 698719.0}, {"date": "2025-07-09", "close": 0.054, "volume": 21965.0}, {"date": "2025-07-11", "close": 0.054, "volume": 420574.0}, {"date": "2025-07-14", "close": 0.053, "volume": 1067231.0}, {"date": "2025-07-15", "close": 0.054, "volume": 548414.0}, {"date": "2025-07-16", "close": 0.054, "volume": 117315.0}, {"date": "2025-07-17", "close": 0.052, "volume": 81904.0}, {"date": "2025-07-18", "close": 0.055, "volume": 75547.0}, {"date": "2025-07-21", "close": 0.055, "volume": 110865.0}, {"date": "2025-07-22", "close": 0.055, "volume": 191759.0}, {"date": "2025-07-23", "close": 0.055, "volume": 61621.0}, {"date": "2025-07-24", "close": 0.055, "volume": 1339125.0}, {"date": "2025-07-25", "close": 0.055, "volume": 45654.0}, {"date": "2025-07-28", "close": 0.055, "volume": 2896438.0}, {"date": "2025-07-29", "close": 0.055, "volume": 1470763.0}, {"date": "2025-07-30", "close": 0.06, "volume": 4193427.0}, {"date": "2025-07-31", "close": 0.056, "volume": 579649.0}, {"date": "2025-08-01", "close": 0.056, "volume": 624126.0}, {"date": "2025-08-04", "close": 0.057, "volume": 207056.0}, {"date": "2025-08-05", "close": 0.056, "volume": 457021.0}, {"date": "2025-08-06", "close": 0.056, "volume": 1196483.0}, {"date": "2025-08-07", "close": 0.058, "volume": 83535.0}, {"date": "2025-08-08", "close": 0.058, "volume": 1091834.0}, {"date": "2025-08-11", "close": 0.058, "volume": 112768.0}, {"date": "2025-08-12", "close": 0.062, "volume": 1328659.0}, {"date": "2025-08-13", "close": 0.059, "volume": 555583.0}, {"date": "2025-08-14", "close": 0.062, "volume": 112015.0}, {"date": "2025-08-15", "close": 0.06, "volume": 1136692.0}, {"date": "2025-08-18", "close": 0.059, "volume": 546043.0}, {"date": "2025-08-19", "close": 0.059, "volume": 74006.0}, {"date": "2025-08-20", "close": 0.06, "volume": 649374.0}, {"date": "2025-08-21", "close": 0.058, "volume": 485338.0}, {"date": "2025-08-22", "close": 0.061, "volume": 444250.0}, {"date": "2025-08-25", "close": 0.058, "volume": 384107.0}, {"date": "2025-08-26", "close": 0.06, "volume": 35161.0}, {"date": "2025-08-27", "close": 0.061, "volume": 97918.0}, {"date": "2025-08-28", "close": 0.062, "volume": 359926.0}, {"date": "2025-08-29", "close": 0.06, "volume": 58892.0}, {"date": "2025-09-01", "close": 0.059, "volume": 201721.0}, {"date": "2025-09-02", "close": 0.059, "volume": 384047.0}, {"date": "2025-09-03", "close": 0.058, "volume": 471477.0}, {"date": "2025-09-04", "close": 0.061, "volume": 259385.0}, {"date": "2025-09-05", "close": 0.061, "volume": 9533.0}, {"date": "2025-09-08", "close": 0.061, "volume": 322271.0}, {"date": "2025-09-09", "close": 0.061, "volume": 119494.0}, {"date": "2025-09-10", "close": 0.061, "volume": 100293.0}, {"date": "2025-09-11", "close": 0.06, "volume": 177526.0}, {"date": "2025-09-12", "close": 0.06, "volume": 137703.0}, {"date": "2025-09-15", "close": 0.061, "volume": 75641.0}, {"date": "2025-09-16", "close": 0.059, "volume": 643200.0}, {"date": "2025-09-17", "close": 0.06, "volume": 1939340.0}, {"date": "2025-09-18", "close": 0.058, "volume": 1125384.0}, {"date": "2025-09-19", "close": 0.058, "volume": 107703.0}, {"date": "2025-09-22", "close": 0.058, "volume": 326629.0}, {"date": "2025-09-23", "close": 0.058, "volume": 471042.0}, {"date": "2025-09-24", "close": 0.061, "volume": 196375.0}, {"date": "2025-09-25", "close": 0.062, "volume": 113142.0}, {"date": "2025-09-26", "close": 0.063, "volume": 685025.0}, {"date": "2025-09-29", "close": 0.064, "volume": 836469.0}, {"date": "2025-09-30", "close": 0.064, "volume": 409263.0}, {"date": "2025-10-01", "close": 0.062, "volume": 828696.0}, {"date": "2025-10-02", "close": 0.062, "volume": 28966.0}, {"date": "2025-10-03", "close": 0.062, "volume": 156616.0}, {"date": "2025-10-06", "close": 0.062, "volume": 254173.0}, {"date": "2025-10-07", "close": 0.06, "volume": 5249.0}, {"date": "2025-10-08", "close": 0.06, "volume": 59368.0}, {"date": "2025-10-09", "close": 0.062, "volume": 87865.0}, {"date": "2025-10-10", "close": 0.063, "volume": 674184.0}, {"date": "2025-10-13", "close": 0.063, "volume": 257757.0}, {"date": "2025-10-14", "close": 0.061, "volume": 521944.0}, {"date": "2025-10-15", "close": 0.065, "volume": 371280.0}, {"date": "2025-10-16", "close": 0.068, "volume": 666752.0}, {"date": "2025-10-17", "close": 0.067, "volume": 57741.0}, {"date": "2025-10-20", "close": 0.062, "volume": 828120.0}, {"date": "2025-10-21", "close": 0.067, "volume": 223813.0}, {"date": "2025-10-22", "close": 0.067, "volume": 23985.0}, {"date": "2025-10-23", "close": 0.063, "volume": 58183.0}, {"date": "2025-10-24", "close": 0.065, "volume": 36729.0}, {"date": "2025-10-27", "close": 0.066, "volume": 136276.0}, {"date": "2025-10-28", "close": 0.065, "volume": 304049.0}, {"date": "2025-10-29", "close": 0.066, "volume": 84632.0}, {"date": "2025-10-30", "close": 0.069, "volume": 258160.0}, {"date": "2025-10-31", "close": 0.065, "volume": 833246.0}, {"date": "2025-11-03", "close": 0.063, "volume": 258031.0}, {"date": "2025-11-04", "close": 0.063, "volume": 383235.0}, {"date": "2025-11-05", "close": 0.063, "volume": 140789.0}, {"date": "2025-11-06", "close": 0.064, "volume": 1600.0}, {"date": "2025-11-07", "close": 0.063, "volume": 243119.0}, {"date": "2025-11-10", "close": 0.064, "volume": 259673.0}, {"date": "2025-11-11", "close": 0.063, "volume": 410818.0}, {"date": "2025-11-12", "close": 0.064, "volume": 572868.0}, {"date": "2025-11-13", "close": 0.063, "volume": 222171.0}, {"date": "2025-11-14", "close": 0.064, "volume": 268104.0}, {"date": "2025-11-17", "close": 0.062, "volume": 50902.0}, {"date": "2025-11-18", "close": 0.062, "volume": 40922.0}, {"date": "2025-11-19", "close": 0.062, "volume": 239847.0}, {"date": "2025-11-20", "close": 0.062, "volume": 446180.0}, {"date": "2025-11-21", "close": 0.06, "volume": 1170068.0}, {"date": "2025-11-24", "close": 0.06, "volume": 377778.0}, {"date": "2025-11-25", "close": 0.06, "volume": 26380.0}, {"date": "2025-11-26", "close": 0.06, "volume": 278638.0}, {"date": "2025-11-27", "close": 0.06, "volume": 37934.0}, {"date": "2025-11-28", "close": 0.058, "volume": 268867.0}, {"date": "2025-12-01", "close": 0.058, "volume": 482426.0}, {"date": "2025-12-02", "close": 0.059, "volume": 55495.0}, {"date": "2025-12-03", "close": 0.061, "volume": 238342.0}, {"date": "2025-12-04", "close": 0.06, "volume": 755250.0}, {"date": "2025-12-05", "close": 0.061, "volume": 498803.0}, {"date": "2025-12-08", "close": 0.06, "volume": 748582.0}, {"date": "2025-12-09", "close": 0.059, "volume": 133709.0}, {"date": "2025-12-10", "close": 0.063, "volume": 1650000.0}, {"date": "2025-12-11", "close": 0.06, "volume": 1907033.0}, {"date": "2025-12-12", "close": 0.061, "volume": 690907.0}, {"date": "2025-12-15", "close": 0.064, "volume": 1891466.0}, {"date": "2025-12-16", "close": 0.063, "volume": 1204675.0}, {"date": "2025-12-17", "close": 0.061, "volume": 1120893.0}, {"date": "2025-12-18", "close": 0.062, "volume": 1056027.0}, {"date": "2025-12-19", "close": 0.062, "volume": 326642.0}, {"date": "2025-12-22", "close": 0.06, "volume": 594491.0}, {"date": "2025-12-23", "close": 0.061, "volume": 1426321.0}, {"date": "2025-12-24", "close": 0.063, "volume": 89455.0}, {"date": "2025-12-29", "close": 0.061, "volume": 81704.0}, {"date": "2025-12-30", "close": 0.061, "volume": 34952.0}, {"date": "2025-12-31", "close": 0.062, "volume": 113922.0}, {"date": "2026-01-02", "close": 0.061, "volume": 138016.0}, {"date": "2026-01-05", "close": 0.063, "volume": 429925.0}, {"date": "2026-01-06", "close": 0.06, "volume": 566453.0}, {"date": "2026-01-07", "close": 0.063, "volume": 87917.0}, {"date": "2026-01-08", "close": 0.062, "volume": 196243.0}, {"date": "2026-01-09", "close": 0.063, "volume": 198828.0}, {"date": "2026-01-12", "close": 0.064, "volume": 302051.0}, {"date": "2026-01-13", "close": 0.063, "volume": 228014.0}, {"date": "2026-01-14", "close": 0.064, "volume": 225088.0}, {"date": "2026-01-15", "close": 0.065, "volume": 1053102.0}, {"date": "2026-01-16", "close": 0.062, "volume": 81428.0}, {"date": "2026-01-19", "close": 0.065, "volume": 250160.0}, {"date": "2026-01-20", "close": 0.066, "volume": 413691.0}, {"date": "2026-01-21", "close": 0.066, "volume": 371974.0}, {"date": "2026-01-22", "close": 0.066, "volume": 164464.0}, {"date": "2026-01-23", "close": 0.065, "volume": 166877.0}, {"date": "2026-01-27", "close": 0.068, "volume": 1439245.0}, {"date": "2026-01-28", "close": 0.068, "volume": 539328.0}, {"date": "2026-01-29", "close": 0.069, "volume": 1004779.0}, {"date": "2026-01-30", "close": 0.074, "volume": 4010750.0}, {"date": "2026-02-02", "close": 0.069, "volume": 1399290.0}, {"date": "2026-02-03", "close": 0.072, "volume": 239868.0}, {"date": "2026-02-04", "close": 0.073, "volume": 1229897.0}, {"date": "2026-02-05", "close": 0.072, "volume": 321783.0}, {"date": "2026-02-06", "close": 0.074, "volume": 1318795.0}, {"date": "2026-02-09", "close": 0.076, "volume": 2447406.0}, {"date": "2026-02-10", "close": 0.077, "volume": 2275826.0}, {"date": "2026-02-11", "close": 0.075, "volume": 740816.0}, {"date": "2026-02-12", "close": 0.076, "volume": 2449972.0}, {"date": "2026-02-13", "close": 0.075, "volume": 1260077.0}, {"date": "2026-02-16", "close": 0.076, "volume": 127032.0}, {"date": "2026-02-17", "close": 0.076, "volume": 24232.0}, {"date": "2026-02-18", "close": 0.076, "volume": 190504.0}, {"date": "2026-02-19", "close": 0.071, "volume": 1988802.0}, {"date": "2026-02-20", "close": 0.072, "volume": 1054611.0}, {"date": "2026-02-23", "close": 0.075, "volume": 1224074.0}, {"date": "2026-02-24", "close": 0.075, "volume": 154335.0}, {"date": "2026-02-25", "close": 0.073, "volume": 506219.0}, {"date": "2026-02-26", "close": 0.076, "volume": 481280.0}, {"date": "2026-02-27", "close": 0.073, "volume": 485150.0}, {"date": "2026-03-02", "close": 0.078, "volume": 1859071.0}, {"date": "2026-03-03", "close": 0.076, "volume": 485392.0}, {"date": "2026-03-04", "close": 0.078, "volume": 395261.0}, {"date": "2026-03-05", "close": 0.085, "volume": 1826839.0}, {"date": "2026-03-06", "close": 0.087, "volume": 1670430.0}, {"date": "2026-03-09", "close": 0.096, "volume": 8653447.0}, {"date": "2026-03-10", "close": 0.09, "volume": 5261551.0}, {"date": "2026-03-11", "close": 0.089, "volume": 1694916.0}, {"date": "2026-03-12", "close": 0.092, "volume": 1952151.0}, {"date": "2026-03-13", "close": 0.09, "volume": 1868804.0}, {"date": "2026-03-16", "close": 0.084, "volume": 2042776.0}, {"date": "2026-03-17", "close": 0.086, "volume": 1247625.0}, {"date": "2026-03-18", "close": 0.084, "volume": 163262.0}, {"date": "2026-03-19", "close": 0.089, "volume": 1308403.0}, {"date": "2026-03-20", "close": 0.089, "volume": 2688233.0}, {"date": "2026-03-23", "close": 0.09, "volume": 824360.0}, {"date": "2026-03-24", "close": 0.087, "volume": 1058863.0}, {"date": "2026-03-25", "close": 0.087, "volume": 531843.0}, {"date": "2026-03-26", "close": 0.086, "volume": 836953.0}, {"date": "2026-03-27", "close": 0.085, "volume": 483527.0}, {"date": "2026-03-30", "close": 0.092, "volume": 1443265.0}, {"date": "2026-03-31", "close": 0.093, "volume": 2142689.0}, {"date": "2026-04-01", "close": 0.089, "volume": 649256.0}, {"date": "2026-04-02", "close": 0.09, "volume": 519873.0}, {"date": "2026-04-07", "close": 0.09, "volume": 745140.0}, {"date": "2026-04-08", "close": 0.084, "volume": 1540717.0}, {"date": "2026-04-09", "close": 0.087, "volume": 175105.0}, {"date": "2026-04-10", "close": 0.089, "volume": 265414.0}, {"date": "2026-04-13", "close": 0.092, "volume": 552134.0}, {"date": "2026-04-14", "close": 0.0905, "volume": 565905.0}, {"date": "2026-04-15", "close": 0.087, "volume": 345428.0}, {"date": "2026-04-16", "close": 0.088, "volume": 218422.0}, {"date": "2026-04-17", "close": 0.081, "volume": 1279445.0}, {"date": "2026-04-20", "close": 0.079, "volume": 753946.0}, {"date": "2026-04-21", "close": 0.08, "volume": 636525.0}, {"date": "2026-04-22", "close": 0.079, "volume": 508826.0}, {"date": "2026-04-23", "close": 0.078, "volume": 321964.0}, {"date": "2026-04-24", "close": 0.079, "volume": 130446.0}, {"date": "2026-04-27", "close": 0.078, "volume": 261201.0}, {"date": "2026-04-28", "close": 0.077, "volume": 332045.0}, {"date": "2026-04-29", "close": 0.078, "volume": 525620.0}, {"date": "2026-04-30", "close": 0.079, "volume": 163226.0}, {"date": "2026-05-01", "close": 0.079, "volume": 1104879.0}, {"date": "2026-05-04", "close": 0.077, "volume": 1546253.0}, {"date": "2026-05-05", "close": 0.075, "volume": 416171.0}, {"date": "2026-05-06", "close": 0.076, "volume": 1691668.0}, {"date": "2026-05-07", "close": 0.073, "volume": 2268428.0}, {"date": "2026-05-08", "close": 0.072, "volume": 899463.0}, {"date": "2026-05-11", "close": 0.066, "volume": 780348.0}, {"date": "2026-05-12", "close": 0.068, "volume": 382193.0}, {"date": "2026-05-13", "close": 0.068, "volume": 538284.0}, {"date": "2026-05-14", "close": 0.065, "volume": 756365.0}, {"date": "2026-05-15", "close": 0.067, "volume": 519507.0}, {"date": "2026-05-18", "close": 0.067, "volume": 679903.0}, {"date": "2026-05-19", "close": 0.071, "volume": 353720.0}, {"date": "2026-05-20", "close": 0.071, "volume": 458651.0}, {"date": "2026-05-21", "close": 0.07, "volume": 143453.0}, {"date": "2026-05-22", "close": 0.0715, "volume": 377646.0}, {"date": "2026-05-25", "close": 0.073, "volume": 301618.0}, {"date": "2026-05-26", "close": 0.069, "volume": 709125.0}, {"date": "2026-05-27", "close": 0.069, "volume": 114693.0}, {"date": "2026-05-28", "close": 0.067, "volume": 739740.0}, {"date": "2026-05-29", "close": 0.068, "volume": 441675.0}, {"date": "2026-06-01", "close": 0.066, "volume": 113791.0}, {"date": "2026-06-02", "close": 0.068, "volume": 255734.0}, {"date": "2026-06-03", "close": 0.066, "volume": 593552.0}, {"date": "2026-06-04", "close": 0.068, "volume": 57599.0}, {"date": "2026-06-05", "close": 0.067, "volume": 185396.0}, {"date": "2026-06-09", "close": 0.065, "volume": 629347.0}, {"date": "2026-06-10", "close": 0.064, "volume": 503351.0}, {"date": "2026-06-11", "close": 0.064, "volume": 479420.0}, {"date": "2026-06-12", "close": 0.066, "volume": 244353.0}, {"date": "2026-06-15", "close": 0.065, "volume": 1055728.0}, {"date": "2026-06-16", "close": 0.065, "volume": 4294150.0}, {"date": "2026-06-17", "close": 0.07, "volume": 1415080.0}, {"date": "2026-06-18", "close": 0.069, "volume": 372139.0}, {"date": "2026-06-19", "close": 0.062, "volume": 247513.0}, {"date": "2026-06-22", "close": 0.058, "volume": 1353210.0}, {"date": "2026-06-23", "close": 0.06, "volume": 81021.0}, {"date": "2026-06-24", "close": 0.06, "volume": 127452.0}, {"date": "2026-06-25", "close": 0.055, "volume": 1885433.0}, {"date": "2026-06-26", "close": 0.06, "volume": 508767.0}, {"date": "2026-06-29", "close": 0.061, "volume": 1068163.0}, {"date": "2026-06-30", "close": 0.061, "volume": 407810.0}, {"date": "2026-07-01", "close": 0.058, "volume": 23600.0}, {"date": "2026-07-02", "close": 0.058, "volume": 61938.0}, {"date": "2026-07-03", "close": 0.059, "volume": 44582.0}, {"date": "2026-07-06", "close": 0.061, "volume": 144098.0}, {"date": "2026-07-07", "close": 0.06, "volume": 417618.0}, {"date": "2026-07-08", "close": 0.059, "volume": 40722.0}, {"date": "2026-07-09", "close": 0.06, "volume": 53866.0}, {"date": "2026-07-10", "close": 0.06, "volume": 180638.0}, {"date": "2026-07-13", "close": 0.065, "volume": 133028.0}, {"date": "2026-07-14", "close": 0.064, "volume": 335341.0}, {"date": "2026-07-15", "close": 0.064, "volume": 19554.0}, {"date": "2026-07-16", "close": 0.064, "volume": 51071.0}, {"date": "2026-07-17", "close": 0.066, "volume": 299461.0}, {"date": "2026-07-20", "close": 0.067, "volume": 115516.0}, {"date": "2026-07-21", "close": 0.068, "volume": 2492631.0}, {"date": "2026-07-22", "close": 0.068, "volume": 555277.0}, {"date": "2026-07-23", "close": 0.068, "volume": 635448.0}, {"date": "2026-07-24", "close": 0.068, "volume": 38383.0}, {"date": "2026-07-27", "close": 0.069, "volume": 674398.0}, {"date": "2026-07-28", "close": 0.068, "volume": 268514.0}, {"date": "2026-07-29", "close": 0.07, "volume": 409632.0}, {"date": "2026-07-30", "close": 0.071, "volume": 414735.0}, {"date": "2026-07-31", "close": 0.071, "volume": 529799.0}, {"date": "2026-08-03", "close": 0.069, "volume": 426326.0}, {"date": "2026-08-04", "close": 0.067, "volume": 734028.0}, {"date": "2026-08-05", "close": 0.066, "volume": 33540.0}, {"date": "2026-08-06", "close": 0.066, "volume": 136661.0}, {"date": "2026-08-07", "close": 0.061, "volume": 2001660.0}, {"date": "2026-08-10", "close": 0.063, "volume": 177702.0}, {"date": "2026-08-11", "close": 0.065, "volume": 876415.0}, {"date": "2026-08-12", "close": 0.065, "volume": 113693.0}, {"date": "2026-08-13", "close": 0.062, "volume": 816100.0}, {"date": "2026-08-14", "close": 0.062, "volume": 650068.0}, {"date": "2026-08-17", "close": 0.062, "volume": 393586.0}, {"date": "2026-08-18", "close": 0.06, "volume": 230240.0}, {"date": "2026-08-19", "close": 0.059, "volume": 123398.0}, {"date": "2026-08-20", "close": 0.061, "volume": 119615.0}, {"date": "2026-08-21", "close": 0.059, "volume": 249770.0}, {"date": "2026-08-24", "close": 0.06, "volume": 192420.0}, {"date": "2026-08-25", "close": 0.06, "volume": 216239.0}, {"date": "2026-08-26", "close": 0.0595, "volume": 176680.0}, {"date": "2026-08-27", "close": 0.0595, "volume": 774748.0}, {"date": "2026-08-28", "close": 0.062, "volume": 181035.0}, {"date": "2026-08-31", "close": 0.061, "volume": 235144.0}, {"date": "2026-09-01", "close": 0.062, "volume": 439994.0}, {"date": "2026-09-02", "close": 0.065, "volume": 413323.0}, {"date": "2026-09-03", "close": 0.065, "volume": 9767.0}, {"date": "2026-09-04", "close": 0.063, "volume": 334412.0}, {"date": "2026-09-07", "close": 0.0645, "volume": 237900.0}], "refreshing": true}