{"ticker": "EXR", "overview": {"name": "Elixir Energy Limited", "country": "Australia", "industry": "Energy"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "EXR", "has_prices": true, "as_of": "2026-09-07", "last": 0.069, "prev_close": 0.065, "change": 0.0040000000000000036, "change_pct": 0.06153846153846159, "session_volume": 10960397.0, "vwap_5": 0.06004779791558137, "vwap_20": 0.05097769583712005, "vwap_60": 0.06921498878109725, "vwap_250": 0.08675820310513851, "high_52w": 0.165, "low_52w": 0.04, "avg_volume_20": 8363057.65, "sessions": 400, "market_cap": {"value": 137813723.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "A Tarr", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-02", "source_url": "https://www.marketindex.com.au/asx/exr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Stickland", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-02", "source_url": "https://www.marketindex.com.au/asx/exr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Richard Cottee", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-05-27", "source_url": "https://www.marketindex.com.au/asx/exr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S. Kelemen", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-05-07", "source_url": "https://www.marketindex.com.au/asx/exr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Richard Cottee", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-05-01", "source_url": "https://www.marketindex.com.au/asx/exr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Ferguson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-01-31", "source_url": "https://www.marketindex.com.au/asx/exr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Barnes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-01-31", "source_url": "https://www.marketindex.com.au/asx/exr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Patrizi", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-01-31", "source_url": "https://www.marketindex.com.au/asx/exr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Neil Young", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-01-14", "source_url": "https://www.marketindex.com.au/asx/exr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Scott Patrizi", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-11-13", "source_url": "https://www.marketindex.com.au/asx/exr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ray Barnes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-11-13", "source_url": "https://www.marketindex.com.au/asx/exr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ferguson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-10-03", "source_url": "https://www.marketindex.com.au/asx/exr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Barnes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-10-03", "source_url": "https://www.marketindex.com.au/asx/exr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Willis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-10-03", "source_url": "https://www.marketindex.com.au/asx/exr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ferguson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-09-30", "source_url": "https://www.marketindex.com.au/asx/exr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Willis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-09-30", "source_url": "https://www.marketindex.com.au/asx/exr", "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": "2026-05-26", "source_url": "https://www.marketindex.com.au/asx/exr", "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": "2026-04-24", "source_url": "https://www.marketindex.com.au/asx/exr", "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": "2026-04-14", "source_url": "https://www.marketindex.com.au/asx/exr", "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": "2026-04-01", "source_url": "https://www.marketindex.com.au/asx/exr", "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": "2026-03-20", "source_url": "https://www.marketindex.com.au/asx/exr", "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": "2026-03-19", "source_url": "https://www.marketindex.com.au/asx/exr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-13", "source_url": "https://www.marketindex.com.au/asx/exr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-13", "source_url": "https://www.marketindex.com.au/asx/exr", "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": "2026-01-22", "source_url": "https://www.marketindex.com.au/asx/exr", "needs_ocr": 0}], "directors": [{"name": "P Stickland", "first_seen": "2026-01-02", "last_seen": "2026-01-02", "status": "current", "notices": 1}, {"name": "A Tarr", "first_seen": "2026-01-02", "last_seen": "2026-01-02", "status": "current", "notices": 1}, {"name": "Willis", "first_seen": "2016-09-30", "last_seen": "2016-10-03", "status": "past", "notices": 2}, {"name": "Ferguson", "first_seen": "2016-09-30", "last_seen": "2016-10-03", "status": "past", "notices": 2}, {"name": "Barnes", "first_seen": "2016-10-03", "last_seen": "2016-10-03", "status": "past", "notices": 1}, {"name": "Scott Patrizi", "first_seen": "2018-11-13", "last_seen": "2018-11-13", "status": "past", "notices": 1}, {"name": "Ray Barnes", "first_seen": "2018-11-13", "last_seen": "2018-11-13", "status": "past", "notices": 1}, {"name": "Neil Young", "first_seen": "2019-01-14", "last_seen": "2019-01-14", "status": "past", "notices": 1}, {"name": "S Patrizi", "first_seen": "2019-01-31", "last_seen": "2019-01-31", "status": "past", "notices": 1}, {"name": "R Barnes", "first_seen": "2019-01-31", "last_seen": "2019-01-31", "status": "past", "notices": 1}, {"name": "D Ferguson", "first_seen": "2019-01-31", "last_seen": "2019-01-31", "status": "past", "notices": 1}, {"name": "S. Kelemen", "first_seen": "2019-05-07", "last_seen": "2019-05-07", "status": "past", "notices": 1}, {"name": "Richard Cottee", "first_seen": "2019-05-01", "last_seen": "2019-05-27", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Progress Report", "title": "L3H Update & R&D Refund of $12.1m Received", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156786-6A1353161"}, {"date": "2026-10-28", "form": "Asx Query", "title": "Response to ASX Aware Query", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154618-6A1352088"}, {"date": "2026-10-27", "form": "Quarterly Activities Report", "title": "Q1FY27 Quarterly Report and Appendix 5B", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153755-6A1351673"}, {"date": "2026-10-22", "form": "Periodic Reports", "title": "Strategic Portfolio Farmout to Beach Energy", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152117-6A1350849"}, {"date": "2026-10-21", "form": "Security Holder Details", "title": "Appendix 3Y AS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151292-6A1350499"}], "performance": {"ticker": "EXR", "has_prices": true, "summary": {"n": 7, "avg": 0.849369329858611, "win_rate": 0.5714285714285714, "best": 2.8066863994966393, "worst": -0.9996217948717949, "as_of": "2026-11-02"}, "buys": [{"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2026-02-12", "score": 0.0, "ref_price": 0.091, "return": -0.3516483516483517}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2025-02-07", "score": 0.0, "ref_price": 156.0, "return": -0.9996217948717949}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2022-10-06", "score": 0.0, "ref_price": 0.155, "return": -0.6193548387096774}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-11-18", "score": 0.0, "ref_price": 0.027423764, "return": 1.1514187476234115}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2016-11-18", "score": 0.0, "ref_price": 0.027423764, "return": 1.1514187476234115}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2016-08-16", "score": 0.0, "ref_price": 0.015499044, "return": 2.8066863994966393}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2016-08-16", "score": 0.0, "ref_price": 0.015499044, "return": 2.8066863994966393}]}, "price_series": [{"date": "2004-07-19", "close": 3.46339198, "volume": 39553.0}, {"date": "2004-07-20", "close": 3.16222746, "volume": 40988.0}, {"date": "2004-07-21", "close": 3.23751859, "volume": 16044.0}, {"date": "2004-07-22", "close": 3.91513876, "volume": 69504.0}, {"date": "2004-07-23", "close": 4.06572102, "volume": 60199.0}, {"date": "2004-07-26", "close": 4.06572102, "volume": 25607.0}, {"date": "2004-07-27", "close": 4.29159441, "volume": 36060.0}, {"date": "2004-07-28", "close": 4.5174678, "volume": 34798.0}, {"date": "2004-07-29", "close": 4.59275893, "volume": 41727.0}, {"date": "2004-07-30", "close": 4.74334119, "volume": 33347.0}, {"date": "2004-08-02", "close": 4.66805006, "volume": 8260.0}, {"date": "2004-08-03", "close": 4.59275893, "volume": 11508.0}, {"date": "2004-08-04", "close": 4.36688554, "volume": 13412.0}, {"date": "2004-08-05", "close": 4.36688554, "volume": 13670.0}, {"date": "2004-08-06", "close": 4.29159441, "volume": 5313.0}, {"date": "2004-08-09", "close": 4.36688554, "volume": 10182.0}, {"date": "2004-08-10", "close": 5.2703791, "volume": 30804.0}, {"date": "2004-08-11", "close": 5.04450571, "volume": 21032.0}, {"date": "2004-08-12", "close": 5.34567023, "volume": 31120.0}, {"date": "2004-08-13", "close": 5.42096136, "volume": 11954.0}, {"date": "2004-08-16", "close": 5.64683475, "volume": 27084.0}, {"date": "2004-08-17", "close": 5.79741701, "volume": 24784.0}, {"date": "2004-08-18", "close": 6.0232904, "volume": 57901.0}, {"date": "2004-08-19", "close": 6.62561944, "volume": 27366.0}, {"date": "2004-08-20", "close": 6.17387266, "volume": 35950.0}, {"date": "2004-08-23", "close": 6.0232904, "volume": 19273.0}, {"date": "2004-08-24", "close": 5.79741701, "volume": 6475.0}, {"date": "2004-08-25", "close": 5.72212588, "volume": 9961.0}, {"date": "2004-08-30", "close": 6.24916379, "volume": 33442.0}, {"date": "2004-08-31", "close": 6.62561944, "volume": 32082.0}, {"date": "2004-09-01", "close": 6.7762017, "volume": 4836.0}, {"date": "2004-09-02", "close": 6.7762017, "volume": 20879.0}, {"date": "2004-09-03", "close": 6.62561944, "volume": 7723.0}, {"date": "2004-09-06", "close": 6.7762017, "volume": 12007.0}, {"date": "2004-09-07", "close": 6.32445492, "volume": 3719.0}, {"date": "2004-09-08", "close": 6.62561944, "volume": 5113.0}, {"date": "2004-09-09", "close": 5.87270814, "volume": 8950.0}, {"date": "2004-09-10", "close": 6.39974605, "volume": 12226.0}, {"date": "2004-09-13", "close": 6.17387266, "volume": 12699.0}, {"date": "2004-09-14", "close": 6.17387266, "volume": 17798.0}, {"date": "2004-09-16", "close": 9.18551786, "volume": 231247.0}, {"date": "2004-09-17", "close": 8.43260656, "volume": 63630.0}, {"date": "2004-09-20", "close": 10.39017594, "volume": 83914.0}, {"date": "2004-09-21", "close": 9.63726464, "volume": 28128.0}, {"date": "2004-09-22", "close": 10.39017594, "volume": 34134.0}, {"date": "2004-09-23", "close": 12.7994921, "volume": 60021.0}, {"date": "2004-09-24", "close": 12.0465808, "volume": 19125.0}, {"date": "2004-09-27", "close": 11.14308724, "volume": 23364.0}, {"date": "2004-09-28", "close": 11.2936695, "volume": 21450.0}, {"date": "2004-09-29", "close": 12.0465808, "volume": 21782.0}, {"date": "2004-09-30", "close": 12.64890984, "volume": 35986.0}, {"date": "2004-10-01", "close": 12.19716306, "volume": 12743.0}, {"date": "2004-10-04", "close": 13.10065662, "volume": 4888.0}, {"date": "2004-10-05", "close": 13.25123888, "volume": 19978.0}, {"date": "2004-10-06", "close": 12.7994921, "volume": 8806.0}, {"date": "2004-10-07", "close": 13.40182114, "volume": 22427.0}, {"date": "2004-10-08", "close": 14.15473244, "volume": 20120.0}, {"date": "2004-10-11", "close": 13.40182114, "volume": 16661.0}, {"date": "2004-10-12", "close": 12.7994921, "volume": 10147.0}, {"date": "2004-10-13", "close": 12.95007436, "volume": 3344.0}, {"date": "2004-10-14", "close": 12.19716306, "volume": 21805.0}, {"date": "2004-10-15", "close": 12.19716306, "volume": 13369.0}, {"date": "2004-10-18", "close": 12.0465808, "volume": 16635.0}, {"date": "2004-10-19", "close": 11.14308724, "volume": 10690.0}, {"date": "2004-10-20", "close": 11.2936695, "volume": 10372.0}, {"date": "2004-10-21", "close": 11.2936695, "volume": 11761.0}, {"date": "2004-10-22", "close": 11.44425176, "volume": 3967.0}, {"date": "2004-10-25", "close": 10.5407582, "volume": 10085.0}, {"date": "2004-10-26", "close": 9.93842916, "volume": 18180.0}, {"date": "2004-10-27", "close": 9.63726464, "volume": 15052.0}, {"date": "2004-10-28", "close": 9.93842916, "volume": 17100.0}, {"date": "2004-10-29", "close": 9.48668238, "volume": 10531.0}, {"date": "2004-11-01", "close": 10.84192272, "volume": 10932.0}, {"date": "2004-11-02", "close": 11.14308724, "volume": 29658.0}, {"date": "2004-11-03", "close": 10.39017594, "volume": 6614.0}, {"date": "2004-11-04", "close": 10.69134046, "volume": 4177.0}, {"date": "2004-11-05", "close": 10.39017594, "volume": 4446.0}, {"date": "2004-11-08", "close": 10.5407582, "volume": 7047.0}, {"date": "2004-11-09", "close": 11.2936695, "volume": 14669.0}, {"date": "2004-11-10", "close": 11.2936695, "volume": 7604.0}, {"date": "2004-11-11", "close": 11.2936695, "volume": 3022.0}, {"date": "2004-11-12", "close": 11.89599854, "volume": 16146.0}, {"date": "2004-11-15", "close": 11.44425176, "volume": 1660.0}, {"date": "2004-11-16", "close": 11.74541628, "volume": 4868.0}, {"date": "2004-11-17", "close": 11.2936695, "volume": 3958.0}, {"date": "2004-11-18", "close": 11.14308724, "volume": 4663.0}, {"date": "2004-11-19", "close": 10.39017594, "volume": 13199.0}, {"date": "2004-11-22", "close": 10.84192272, "volume": 6351.0}, {"date": "2004-11-23", "close": 10.5407582, "volume": 2477.0}, {"date": "2004-11-24", "close": 10.69134046, "volume": 3785.0}, {"date": "2004-11-25", "close": 10.69134046, "volume": 8313.0}, {"date": "2004-11-26", "close": 10.23959368, "volume": 9284.0}, {"date": "2004-11-29", "close": 10.84192272, "volume": 1236.0}, {"date": "2004-11-30", "close": 10.84192272, "volume": 897.0}, {"date": "2004-12-01", "close": 10.5407582, "volume": 2125.0}, {"date": "2004-12-02", "close": 10.5407582, "volume": 2603.0}, {"date": "2004-12-03", "close": 10.39017594, "volume": 12411.0}, {"date": "2004-12-06", "close": 10.39017594, "volume": 524.0}, {"date": "2004-12-07", "close": 9.7878469, "volume": 3221.0}, {"date": "2004-12-08", "close": 8.43260656, "volume": 15349.0}, {"date": "2004-12-09", "close": 8.2820243, "volume": 7567.0}, {"date": "2004-12-10", "close": 8.13144204, "volume": 13991.0}, {"date": "2004-12-13", "close": 8.13144204, "volume": 1389.0}, {"date": "2004-12-14", "close": 8.13144204, "volume": 7353.0}, {"date": "2004-12-15", "close": 8.58318882, "volume": 4941.0}, {"date": "2004-12-16", "close": 8.43260656, "volume": 15714.0}, {"date": "2004-12-17", "close": 8.43260656, "volume": 10071.0}, {"date": "2004-12-20", "close": 8.43260656, "volume": 435.0}, {"date": "2004-12-21", "close": 8.88435334, "volume": 1780.0}, {"date": "2004-12-22", "close": 8.73377108, "volume": 5246.0}, {"date": "2004-12-23", "close": 9.0349356, "volume": 1395.0}, {"date": "2004-12-24", "close": 8.88435334, "volume": 1229.0}, {"date": "2004-12-30", "close": 9.18551786, "volume": 2783.0}, {"date": "2004-12-31", "close": 9.33610012, "volume": 664.0}, {"date": "2005-01-04", "close": 9.18551786, "volume": 4250.0}, {"date": "2005-01-05", "close": 9.33610012, "volume": 1793.0}, {"date": "2005-01-06", "close": 9.63726464, "volume": 2988.0}, {"date": "2005-01-07", "close": 9.7878469, "volume": 16436.0}, {"date": "2005-01-10", "close": 9.93842916, "volume": 3852.0}, {"date": "2005-01-11", "close": 9.63726464, "volume": 7169.0}, {"date": "2005-01-12", "close": 9.7878469, "volume": 3560.0}, {"date": "2005-01-13", "close": 10.5407582, "volume": 15274.0}, {"date": "2005-01-14", "close": 10.39017594, "volume": 13694.0}, {"date": "2005-01-17", "close": 10.23959368, "volume": 5212.0}, {"date": "2005-01-18", "close": 10.99250498, "volume": 11850.0}, {"date": "2005-01-19", "close": 10.99250498, "volume": 4609.0}, {"date": "2005-01-20", "close": 10.99250498, "volume": 4989.0}, {"date": "2005-01-21", "close": 10.39017594, "volume": 1656.0}, {"date": "2005-01-24", "close": 10.69134046, "volume": 2076.0}, {"date": "2005-01-25", "close": 10.39017594, "volume": 6949.0}, {"date": "2005-01-27", "close": 10.08901142, "volume": 7950.0}, {"date": "2005-01-31", "close": 9.7878469, "volume": 2588.0}, {"date": "2005-02-01", "close": 10.23959368, "volume": 4475.0}, {"date": "2005-02-02", "close": 9.7878469, "volume": 3631.0}, {"date": "2005-02-03", "close": 9.93842916, "volume": 8547.0}, {"date": "2005-02-04", "close": 10.5407582, "volume": 4717.0}, {"date": "2005-02-07", "close": 10.08901142, "volume": 3621.0}, {"date": "2005-02-08", "close": 10.23959368, "volume": 3131.0}, {"date": "2005-02-09", "close": 10.23959368, "volume": 1660.0}, {"date": "2005-02-10", "close": 10.23959368, "volume": 664.0}, {"date": "2005-02-11", "close": 10.84192272, "volume": 4346.0}, {"date": "2005-02-14", "close": 11.44425176, "volume": 11413.0}, {"date": "2005-02-15", "close": 11.74541628, "volume": 15712.0}, {"date": "2005-02-16", "close": 11.44425176, "volume": 2789.0}, {"date": "2005-02-17", "close": 11.2936695, "volume": 4797.0}, {"date": "2005-02-18", "close": 10.99250498, "volume": 3415.0}, {"date": "2005-02-21", "close": 10.99250498, "volume": 2861.0}, {"date": "2005-02-22", "close": 10.08901142, "volume": 5588.0}, {"date": "2005-02-23", "close": 10.39017594, "volume": 2311.0}, {"date": "2005-02-24", "close": 10.5407582, "volume": 6176.0}, {"date": "2005-02-25", "close": 10.39017594, "volume": 5871.0}, {"date": "2005-02-28", "close": 10.5407582, "volume": 4253.0}, {"date": "2005-03-01", "close": 10.5407582, "volume": 5014.0}, {"date": "2005-03-02", "close": 10.5407582, "volume": 1501.0}, {"date": "2005-03-03", "close": 10.5407582, "volume": 452.0}, {"date": "2005-03-04", "close": 10.84192272, "volume": 4051.0}, {"date": "2005-03-07", "close": 11.2936695, "volume": 3313.0}, {"date": "2005-03-08", "close": 11.2936695, "volume": 1971.0}, {"date": "2005-03-09", "close": 11.2936695, "volume": 4152.0}, {"date": "2005-03-10", "close": 11.2936695, "volume": 5098.0}, {"date": "2005-03-11", "close": 11.2936695, "volume": 4177.0}, {"date": "2005-03-14", "close": 11.2936695, "volume": 13192.0}, {"date": "2005-03-15", "close": 11.2936695, "volume": 4206.0}, {"date": "2005-03-16", "close": 11.14308724, "volume": 10855.0}, {"date": "2005-03-17", "close": 11.2936695, "volume": 29198.0}, {"date": "2005-03-18", "close": 11.74541628, "volume": 10430.0}, {"date": "2005-03-21", "close": 11.74541628, "volume": 17849.0}, {"date": "2005-03-22", "close": 11.59483402, "volume": 19552.0}, {"date": "2005-03-23", "close": 11.44425176, "volume": 19868.0}, {"date": "2005-03-24", "close": 11.59483402, "volume": 4024.0}, {"date": "2005-03-29", "close": 11.44425176, "volume": 5910.0}, {"date": "2005-03-30", "close": 11.14308724, "volume": 13338.0}, {"date": "2005-03-31", "close": 10.99250498, "volume": 3471.0}, {"date": "2005-04-01", "close": 11.14308724, "volume": 3985.0}, {"date": "2005-04-04", "close": 11.2936695, "volume": 8168.0}, {"date": "2005-04-05", "close": 11.14308724, "volume": 930.0}, {"date": "2005-04-06", "close": 11.2936695, "volume": 3320.0}, {"date": "2005-04-07", "close": 11.2936695, "volume": 10147.0}, {"date": "2005-04-08", "close": 11.14308724, "volume": 1053.0}, {"date": "2005-04-11", "close": 11.14308724, "volume": 3563.0}, {"date": "2005-04-12", "close": 10.99250498, "volume": 2902.0}, {"date": "2005-04-13", "close": 10.5407582, "volume": 4813.0}, {"date": "2005-04-14", "close": 10.5407582, "volume": 2845.0}, {"date": "2005-04-15", "close": 10.69134046, "volume": 5189.0}, {"date": "2005-04-18", "close": 10.01372029, "volume": 8403.0}, {"date": "2005-04-19", "close": 9.93842916, "volume": 4679.0}, {"date": "2005-04-20", "close": 9.7878469, "volume": 3287.0}, {"date": "2005-04-21", "close": 9.7878469, "volume": 66.0}, {"date": "2005-04-22", "close": 10.08901142, "volume": 3287.0}, {"date": "2005-04-26", "close": 10.39017594, "volume": 4365.0}, {"date": "2005-04-27", "close": 10.39017594, "volume": 1434.0}, {"date": "2005-04-28", "close": 10.08901142, "volume": 1771.0}, {"date": "2005-04-29", "close": 9.63726464, "volume": 3908.0}, {"date": "2005-05-02", "close": 9.7878469, "volume": 4841.0}, {"date": "2005-05-03", "close": 9.7878469, "volume": 1460.0}, {"date": "2005-05-04", "close": 9.48668238, "volume": 2278.0}, {"date": "2005-05-05", "close": 9.63726464, "volume": 2789.0}, {"date": "2005-05-06", "close": 9.63726464, "volume": 199.0}, {"date": "2005-05-09", "close": 9.63726464, "volume": 144.0}, {"date": "2005-05-10", "close": 9.7878469, "volume": 255.0}, {"date": "2005-05-11", "close": 9.63726464, "volume": 1089.0}, {"date": "2005-05-12", "close": 10.23959368, "volume": 3221.0}, {"date": "2005-05-13", "close": 10.5407582, "volume": 664.0}, {"date": "2005-05-16", "close": 9.63726464, "volume": 664.0}, {"date": "2005-05-17", "close": 9.63726464, "volume": 638.0}, {"date": "2005-05-18", "close": 9.48668238, "volume": 1308.0}, {"date": "2005-05-19", "close": 9.0349356, "volume": 2656.0}, {"date": "2005-05-20", "close": 9.0349356, "volume": 133.0}, {"date": "2005-05-23", "close": 9.33610012, "volume": 1826.0}, {"date": "2005-05-24", "close": 9.7878469, "volume": 19335.0}, {"date": "2005-05-25", "close": 9.63726464, "volume": 5313.0}, {"date": "2005-05-26", "close": 9.7878469, "volume": 2510.0}, {"date": "2005-05-27", "close": 9.63726464, "volume": 232.0}, {"date": "2005-05-30", "close": 9.33610012, "volume": 5217.0}, {"date": "2005-05-31", "close": 9.18551786, "volume": 2913.0}, {"date": "2005-06-01", "close": 9.0349356, "volume": 797.0}, {"date": "2005-06-02", "close": 9.0349356, "volume": 9986.0}, {"date": "2005-06-03", "close": 8.73377108, "volume": 3785.0}, {"date": "2005-06-06", "close": 9.18551786, "volume": 2988.0}, {"date": "2005-06-07", "close": 9.0349356, "volume": 17266.0}, {"date": "2005-06-08", "close": 9.0349356, "volume": 6907.0}, {"date": "2005-06-09", "close": 8.88435334, "volume": 7703.0}, {"date": "2005-06-10", "close": 9.7878469, "volume": 42554.0}, {"date": "2005-06-14", "close": 10.39017594, "volume": 36028.0}, {"date": "2005-06-15", "close": 10.39017594, "volume": 14386.0}, {"date": "2005-06-16", "close": 10.23959368, "volume": 19539.0}, {"date": "2005-06-17", "close": 10.39017594, "volume": 28851.0}, {"date": "2005-06-20", "close": 10.31488481, "volume": 27587.0}, {"date": "2005-06-21", "close": 9.93842916, "volume": 28350.0}, {"date": "2005-06-23", "close": 9.71255577, "volume": 83091.0}, {"date": "2005-06-24", "close": 9.41139125, "volume": 26005.0}, {"date": "2005-06-27", "close": 9.33610012, "volume": 10300.0}, {"date": "2005-06-28", "close": 8.65847995, "volume": 18415.0}, {"date": "2005-06-29", "close": 8.35731543, "volume": 7983.0}, {"date": "2005-06-30", "close": 6.39974605, "volume": 82775.0}, {"date": "2005-07-01", "close": 6.85149283, "volume": 19499.0}, {"date": "2005-07-04", "close": 7.22794848, "volume": 21927.0}, {"date": "2005-07-05", "close": 6.39974605, "volume": 13527.0}, {"date": "2005-07-06", "close": 6.62561944, "volume": 9327.0}, {"date": "2005-07-07", "close": 6.62561944, "volume": 11336.0}, {"date": "2005-07-08", "close": 6.39974605, "volume": 9684.0}, {"date": "2005-07-11", "close": 6.39974605, "volume": 8758.0}, {"date": "2005-07-12", "close": 6.24916379, "volume": 6927.0}, {"date": "2005-07-13", "close": 6.32445492, "volume": 266.0}, {"date": "2005-07-14", "close": 6.17387266, "volume": 8160.0}, {"date": "2005-07-15", "close": 6.0232904, "volume": 7969.0}, {"date": "2005-07-18", "close": 5.57154362, "volume": 12903.0}, {"date": "2005-07-19", "close": 5.57154362, "volume": 1992.0}, {"date": "2005-07-20", "close": 5.57154362, "volume": 2006.0}, {"date": "2005-07-22", "close": 6.0232904, "volume": 8022.0}, {"date": "2005-07-25", "close": 6.0232904, "volume": 691.0}, {"date": "2005-07-26", "close": 6.0232904, "volume": 1136.0}, {"date": "2005-07-27", "close": 6.24916379, "volume": 4327.0}, {"date": "2005-07-28", "close": 6.09858153, "volume": 4449.0}, {"date": "2005-07-29", "close": 6.0232904, "volume": 5180.0}, {"date": "2005-08-01", "close": 5.94799927, "volume": 5645.0}, {"date": "2005-08-03", "close": 5.87270814, "volume": 12407.0}, {"date": "2005-08-04", "close": 5.87270814, "volume": 332.0}, {"date": "2005-08-05", "close": 5.87270814, "volume": 3810.0}, {"date": "2005-08-08", "close": 5.87270814, "volume": 5484.0}, {"date": "2005-08-09", "close": 6.7762017, "volume": 16852.0}, {"date": "2005-08-10", "close": 6.47503718, "volume": 3099.0}, {"date": "2005-08-11", "close": 6.62561944, "volume": 6694.0}, {"date": "2005-08-12", "close": 6.62561944, "volume": 1023.0}, {"date": "2005-08-15", "close": 6.7762017, "volume": 7331.0}, {"date": "2005-08-16", "close": 6.62561944, "volume": 815.0}, {"date": "2005-08-17", "close": 6.62561944, "volume": 2637.0}, {"date": "2005-08-18", "close": 6.32445492, "volume": 572.0}, {"date": "2005-08-19", "close": 6.32445492, "volume": 3679.0}, {"date": "2005-08-22", "close": 6.32445492, "volume": 963.0}, {"date": "2005-08-23", "close": 6.62561944, "volume": 6234.0}, {"date": "2005-08-24", "close": 6.92678396, "volume": 20275.0}, {"date": "2005-08-25", "close": 7.15265735, "volume": 14476.0}, {"date": "2005-08-26", "close": 7.22794848, "volume": 9496.0}, {"date": "2005-08-29", "close": 6.85149283, "volume": 1395.0}, {"date": "2005-08-30", "close": 7.15265735, "volume": 3320.0}, {"date": "2005-08-31", "close": 7.07736622, "volume": 664.0}, {"date": "2005-09-01", "close": 7.15265735, "volume": 3473.0}, {"date": "2005-09-02", "close": 7.529113, "volume": 19756.0}, {"date": "2005-09-05", "close": 7.529113, "volume": 6009.0}, {"date": "2005-09-06", "close": 7.30323961, "volume": 6498.0}, {"date": "2005-09-07", "close": 7.83027752, "volume": 20075.0}, {"date": "2005-09-08", "close": 7.529113, "volume": 16273.0}, {"date": "2005-09-09", "close": 7.67969526, "volume": 19691.0}, {"date": "2005-09-12", "close": 8.13144204, "volume": 7448.0}, {"date": "2005-09-13", "close": 8.13144204, "volume": 4892.0}, {"date": "2005-09-14", "close": 7.83027752, "volume": 8832.0}, {"date": "2005-09-15", "close": 7.07736622, "volume": 5837.0}, {"date": "2005-09-16", "close": 7.15265735, "volume": 5067.0}, {"date": "2005-09-19", "close": 7.83027752, "volume": 2324.0}, {"date": "2005-09-20", "close": 7.75498639, "volume": 8263.0}, {"date": "2005-09-21", "close": 7.83027752, "volume": 12739.0}, {"date": "2005-09-22", "close": 7.60440413, "volume": 6496.0}, {"date": "2005-09-23", "close": 7.529113, "volume": 4798.0}, {"date": "2005-09-27", "close": 7.37853074, "volume": 4216.0}, {"date": "2005-09-28", "close": 7.22794848, "volume": 2556.0}, {"date": "2005-09-29", "close": 7.22794848, "volume": 1594.0}, {"date": "2005-09-30", "close": 7.15265735, "volume": 2839.0}, {"date": "2005-10-03", "close": 7.07736622, "volume": 4250.0}, {"date": "2005-10-04", "close": 7.22794848, "volume": 388.0}, {"date": "2005-10-05", "close": 7.07736622, "volume": 2155.0}, {"date": "2005-10-06", "close": 7.529113, "volume": 4009.0}, {"date": "2005-10-07", "close": 8.20673317, "volume": 9262.0}, {"date": "2005-10-10", "close": 8.13144204, "volume": 12849.0}, {"date": "2005-10-11", "close": 8.13144204, "volume": 5698.0}, {"date": "2005-10-13", "close": 8.73377108, "volume": 1406.0}, {"date": "2005-10-14", "close": 8.43260656, "volume": 781.0}, {"date": "2005-10-17", "close": 7.98085978, "volume": 3719.0}, {"date": "2005-10-18", "close": 8.2820243, "volume": 2860.0}, {"date": "2005-10-19", "close": 8.2820243, "volume": 2645.0}, {"date": "2005-10-20", "close": 8.2820243, "volume": 18130.0}, {"date": "2005-10-21", "close": 8.43260656, "volume": 9442.0}, {"date": "2005-10-24", "close": 8.13144204, "volume": 14610.0}, {"date": "2005-10-25", "close": 8.13144204, "volume": 2988.0}, {"date": "2005-10-26", "close": 8.58318882, "volume": 1528.0}, {"date": "2005-10-27", "close": 9.0349356, "volume": 8314.0}, {"date": "2005-10-28", "close": 9.0349356, "volume": 2822.0}, {"date": "2005-10-31", "close": 9.0349356, "volume": 14.0}, {"date": "2005-11-01", "close": 8.73377108, "volume": 3200.0}, {"date": "2005-11-02", "close": 8.73377108, "volume": 606.0}, {"date": "2005-11-03", "close": 8.50789769, "volume": 7669.0}, {"date": "2005-11-04", "close": 8.43260656, "volume": 5285.0}, {"date": "2005-11-07", "close": 8.2820243, "volume": 365.0}, {"date": "2005-11-08", "close": 8.80906221, "volume": 6505.0}, {"date": "2005-11-09", "close": 9.11022673, "volume": 10360.0}, {"date": "2005-11-10", "close": 9.33610012, "volume": 15542.0}, {"date": "2005-11-11", "close": 10.69134046, "volume": 48447.0}, {"date": "2005-11-14", "close": 10.08901142, "volume": 20436.0}, {"date": "2005-11-15", "close": 9.93842916, "volume": 12264.0}, {"date": "2005-11-16", "close": 10.39017594, "volume": 17605.0}, {"date": "2005-11-17", "close": 10.08901142, "volume": 19282.0}, {"date": "2005-11-18", "close": 10.01372029, "volume": 26899.0}, {"date": "2005-11-21", "close": 10.01372029, "volume": 30864.0}, {"date": "2005-11-22", "close": 9.93842916, "volume": 11090.0}, {"date": "2005-11-23", "close": 10.69134046, "volume": 26117.0}, {"date": "2005-11-24", "close": 11.21837837, "volume": 42353.0}, {"date": "2005-11-25", "close": 11.14308724, "volume": 32178.0}, {"date": "2005-11-28", "close": 10.5407582, "volume": 25295.0}, {"date": "2005-11-29", "close": 10.23959368, "volume": 16449.0}, {"date": "2005-11-30", "close": 10.31488481, "volume": 19159.0}, {"date": "2005-12-01", "close": 10.31488481, "volume": 4454.0}, {"date": "2005-12-02", "close": 10.23959368, "volume": 10088.0}, {"date": "2005-12-05", "close": 10.23959368, "volume": 17139.0}, {"date": "2005-12-06", "close": 10.5407582, "volume": 4874.0}, {"date": "2005-12-07", "close": 10.69134046, "volume": 17166.0}, {"date": "2005-12-08", "close": 10.61604933, "volume": 16569.0}, {"date": "2005-12-09", "close": 10.5407582, "volume": 20434.0}, {"date": "2005-12-12", "close": 10.5407582, "volume": 4940.0}, {"date": "2005-12-13", "close": 9.93842916, "volume": 9190.0}, {"date": "2005-12-14", "close": 10.23959368, "volume": 6694.0}, {"date": "2005-12-15", "close": 9.33610012, "volume": 6687.0}, {"date": "2005-12-16", "close": 10.08901142, "volume": 10983.0}, {"date": "2005-12-19", "close": 10.23959368, "volume": 2213.0}, {"date": "2005-12-20", "close": 9.33610012, "volume": 18391.0}, {"date": "2005-12-21", "close": 8.88435334, "volume": 23283.0}, {"date": "2005-12-22", "close": 9.0349356, "volume": 8301.0}, {"date": "2005-12-23", "close": 9.56197351, "volume": 1992.0}, {"date": "2005-12-28", "close": 9.33610012, "volume": 7192.0}, {"date": "2005-12-29", "close": 9.7878469, "volume": 2802.0}, {"date": "2005-12-30", "close": 10.23959368, "volume": 2437.0}, {"date": "2006-01-03", "close": 9.48668238, "volume": 10378.0}, {"date": "2006-01-04", "close": 9.48668238, "volume": 6355.0}, {"date": "2006-01-05", "close": 10.08901142, "volume": 6043.0}, {"date": "2006-01-06", "close": 10.46546707, "volume": 3772.0}, {"date": "2006-01-09", "close": 10.39017594, "volume": 20474.0}, {"date": "2006-01-10", "close": 10.46546707, "volume": 27832.0}, {"date": "2006-01-11", "close": 10.01372029, "volume": 3433.0}, {"date": "2006-01-12", "close": 10.39017594, "volume": 50068.0}, {"date": "2006-01-13", "close": 11.2936695, "volume": 21201.0}, {"date": "2006-01-16", "close": 11.82070741, "volume": 29206.0}, {"date": "2006-01-17", "close": 13.10065662, "volume": 69416.0}, {"date": "2006-01-18", "close": 12.7994921, "volume": 72485.0}, {"date": "2006-01-19", "close": 13.5524034, "volume": 63950.0}, {"date": "2006-01-20", "close": 14.3053147, "volume": 91875.0}, {"date": "2006-01-23", "close": 14.15473244, "volume": 37366.0}, {"date": "2006-01-24", "close": 13.25123888, "volume": 27234.0}, {"date": "2006-01-25", "close": 12.49832758, "volume": 36475.0}, {"date": "2006-01-27", "close": 12.34774532, "volume": 23219.0}, {"date": "2006-01-30", "close": 11.59483402, "volume": 17907.0}, {"date": "2006-01-31", "close": 11.74541628, "volume": 19876.0}, {"date": "2006-02-01", "close": 11.82070741, "volume": 19293.0}, {"date": "2006-02-02", "close": 12.0465808, "volume": 16566.0}, {"date": "2006-02-03", "close": 12.34774532, "volume": 13697.0}, {"date": "2006-02-06", "close": 12.64890984, "volume": 30887.0}, {"date": "2006-02-07", "close": 13.02536549, "volume": 16011.0}, {"date": "2006-02-08", "close": 12.64890984, "volume": 13866.0}, {"date": "2006-02-09", "close": 12.57361871, "volume": 8713.0}, {"date": "2006-02-10", "close": 12.64890984, "volume": 14267.0}, {"date": "2006-02-13", "close": 12.64890984, "volume": 17049.0}, {"date": "2006-02-14", "close": 11.89599854, "volume": 10546.0}, {"date": "2006-02-15", "close": 11.2936695, "volume": 6942.0}, {"date": "2006-02-16", "close": 10.84192272, "volume": 9648.0}, {"date": "2006-02-17", "close": 10.69134046, "volume": 4119.0}, {"date": "2006-02-20", "close": 11.2936695, "volume": 10646.0}, {"date": "2006-02-21", "close": 10.84192272, "volume": 13493.0}, {"date": "2006-02-22", "close": 11.21837837, "volume": 30397.0}, {"date": "2006-02-23", "close": 12.49832758, "volume": 46925.0}, {"date": "2006-02-24", "close": 14.3053147, "volume": 96285.0}, {"date": "2006-02-27", "close": 15.058226, "volume": 68139.0}, {"date": "2006-03-01", "close": 6.92678396, "volume": 213956.0}, {"date": "2006-03-02", "close": 7.22794848, "volume": 104640.0}, {"date": "2006-03-03", "close": 6.62561944, "volume": 72168.0}, {"date": "2006-03-06", "close": 7.07736622, "volume": 31270.0}, {"date": "2006-03-07", "close": 6.92678396, "volume": 18261.0}, {"date": "2006-03-08", "close": 6.32445492, "volume": 13508.0}, {"date": "2006-03-09", "close": 6.32445492, "volume": 14941.0}, {"date": "2006-03-10", "close": 6.7762017, "volume": 13857.0}, {"date": "2006-03-13", "close": 7.00207509, "volume": 19790.0}, {"date": "2006-03-14", "close": 7.90556865, "volume": 62362.0}, {"date": "2006-03-15", "close": 7.67969526, "volume": 8021.0}, {"date": "2006-03-16", "close": 7.37853074, "volume": 13205.0}, {"date": "2006-03-17", "close": 7.22794848, "volume": 9523.0}, {"date": "2006-03-20", "close": 7.07736622, "volume": 1793.0}, {"date": "2006-03-21", "close": 6.92678396, "volume": 1069.0}, {"date": "2006-03-22", "close": 6.7762017, "volume": 1853.0}, {"date": "2006-03-23", "close": 6.62561944, "volume": 8567.0}, {"date": "2006-03-24", "close": 6.17387266, "volume": 10139.0}, {"date": "2006-03-27", "close": 6.0232904, "volume": 11795.0}, {"date": "2006-03-28", "close": 6.47503718, "volume": 22178.0}, {"date": "2006-03-29", "close": 6.17387266, "volume": 6460.0}, {"date": "2006-03-30", "close": 6.62561944, "volume": 3100.0}, {"date": "2006-03-31", "close": 6.70091057, "volume": 12374.0}, {"date": "2006-04-03", "close": 6.85149283, "volume": 7442.0}, {"date": "2006-04-04", "close": 6.7762017, "volume": 3133.0}, {"date": "2006-04-05", "close": 6.70091057, "volume": 166.0}, {"date": "2006-04-06", "close": 6.39974605, "volume": 2656.0}, {"date": "2006-04-07", "close": 6.24916379, "volume": 2420.0}, {"date": "2006-04-10", "close": 6.24916379, "volume": 1328.0}, {"date": "2006-04-11", "close": 6.70091057, "volume": 7763.0}, {"date": "2006-04-12", "close": 6.70091057, "volume": 5054.0}, {"date": "2006-04-13", "close": 7.07736622, "volume": 6714.0}, {"date": "2006-04-18", "close": 6.92678396, "volume": 9457.0}, {"date": "2006-04-19", "close": 6.92678396, "volume": 10594.0}, {"date": "2006-04-20", "close": 7.07736622, "volume": 4322.0}, {"date": "2006-04-21", "close": 6.92678396, "volume": 1588.0}, {"date": "2006-04-24", "close": 7.15265735, "volume": 13054.0}, {"date": "2006-04-26", "close": 6.7762017, "volume": 4854.0}, {"date": "2006-04-27", "close": 6.7762017, "volume": 133.0}, {"date": "2006-04-28", "close": 6.47503718, "volume": 2120.0}, {"date": "2006-05-01", "close": 6.47503718, "volume": 1067.0}, {"date": "2006-05-02", "close": 6.47503718, "volume": 1494.0}, {"date": "2006-05-03", "close": 6.39974605, "volume": 5828.0}, {"date": "2006-05-04", "close": 6.17387266, "volume": 6508.0}, {"date": "2006-05-05", "close": 6.39974605, "volume": 4516.0}, {"date": "2006-05-08", "close": 6.24916379, "volume": 8954.0}, {"date": "2006-05-09", "close": 6.32445492, "volume": 2723.0}, {"date": "2006-05-10", "close": 6.39974605, "volume": 1662.0}, {"date": "2006-05-11", "close": 6.32445492, "volume": 1328.0}, {"date": "2006-05-12", "close": 6.47503718, "volume": 8762.0}, {"date": "2006-05-15", "close": 6.47503718, "volume": 2072.0}, {"date": "2006-05-16", "close": 6.47503718, "volume": 863.0}, {"date": "2006-05-17", "close": 6.24916379, "volume": 3470.0}, {"date": "2006-05-18", "close": 6.32445492, "volume": 2740.0}, {"date": "2006-05-19", "close": 6.47503718, "volume": 7603.0}, {"date": "2006-05-22", "close": 6.32445492, "volume": 17435.0}, {"date": "2006-05-23", "close": 6.0232904, "volume": 4216.0}, {"date": "2006-05-24", "close": 6.62561944, "volume": 2275.0}, {"date": "2006-05-25", "close": 6.47503718, "volume": 4317.0}, {"date": "2006-05-26", "close": 6.7762017, "volume": 4396.0}, {"date": "2006-05-29", "close": 6.7762017, "volume": 1016.0}, {"date": "2006-06-01", "close": 6.62561944, "volume": 5480.0}, {"date": "2006-06-02", "close": 6.7762017, "volume": 11323.0}, {"date": "2006-06-05", "close": 6.7762017, "volume": 4845.0}, {"date": "2006-06-06", "close": 6.7762017, "volume": 4472.0}, {"date": "2006-06-07", "close": 6.39974605, "volume": 12914.0}, {"date": "2006-06-08", "close": 6.39974605, "volume": 7305.0}, {"date": "2006-06-09", "close": 6.55032831, "volume": 8534.0}, {"date": "2006-06-13", "close": 6.32445492, "volume": 6087.0}, {"date": "2006-06-14", "close": 5.94799927, "volume": 15465.0}, {"date": "2006-06-15", "close": 5.87270814, "volume": 8899.0}, {"date": "2006-06-16", "close": 6.24916379, "volume": 10784.0}, {"date": "2006-06-19", "close": 6.17387266, "volume": 20683.0}, {"date": "2006-06-20", "close": 6.17387266, "volume": 10293.0}, {"date": "2006-06-21", "close": 6.0232904, "volume": 5230.0}, {"date": "2006-06-22", "close": 6.39974605, "volume": 7051.0}, {"date": "2006-06-23", "close": 6.32445492, "volume": 8866.0}, {"date": "2006-06-26", "close": 6.32445492, "volume": 2517.0}, {"date": "2006-06-27", "close": 6.39974605, "volume": 3447.0}, {"date": "2006-06-28", "close": 6.24916379, "volume": 5899.0}, {"date": "2006-06-29", "close": 6.09858153, "volume": 6294.0}, {"date": "2006-06-30", "close": 5.87270814, "volume": 14815.0}, {"date": "2006-07-03", "close": 6.39974605, "volume": 13297.0}, {"date": "2006-07-04", "close": 6.47503718, "volume": 3652.0}, {"date": "2006-07-05", "close": 6.70091057, "volume": 10340.0}, {"date": "2006-07-06", "close": 6.92678396, "volume": 6364.0}, {"date": "2006-07-07", "close": 6.62561944, "volume": 10360.0}, {"date": "2006-07-10", "close": 6.62561944, "volume": 1328.0}, {"date": "2006-07-11", "close": 6.47503718, "volume": 5313.0}, {"date": "2006-07-12", "close": 6.62561944, "volume": 1859.0}, {"date": "2006-07-13", "close": 6.7762017, "volume": 1992.0}, {"date": "2006-07-14", "close": 7.07736622, "volume": 8484.0}, {"date": "2006-07-17", "close": 6.7762017, "volume": 12618.0}, {"date": "2006-07-18", "close": 6.7762017, "volume": 1992.0}, {"date": "2006-07-19", "close": 6.32445492, "volume": 21751.0}, {"date": "2006-07-20", "close": 6.47503718, "volume": 8076.0}, {"date": "2006-07-21", "close": 6.32445492, "volume": 27095.0}, {"date": "2006-07-24", "close": 6.32445492, "volume": 332.0}, {"date": "2006-07-25", "close": 6.32445492, "volume": 2789.0}, {"date": "2006-07-26", "close": 6.09858153, "volume": 797.0}, {"date": "2006-07-27", "close": 5.72212588, "volume": 43680.0}, {"date": "2006-07-28", "close": 6.0232904, "volume": 2187.0}, {"date": "2006-07-31", "close": 6.0232904, "volume": 2643.0}, {"date": "2006-08-01", "close": 6.17387266, "volume": 4201.0}, {"date": "2006-08-02", "close": 6.0232904, "volume": 1443.0}, {"date": "2006-08-03", "close": 6.0232904, "volume": 2656.0}, {"date": "2006-08-04", "close": 5.94799927, "volume": 2019.0}, {"date": "2006-08-07", "close": 6.0232904, "volume": 5616.0}, {"date": "2006-08-08", "close": 6.0232904, "volume": 6836.0}, {"date": "2006-08-09", "close": 5.87270814, "volume": 5439.0}, {"date": "2006-08-10", "close": 5.79741701, "volume": 664.0}, {"date": "2006-08-15", "close": 5.72212588, "volume": 7139.0}, {"date": "2006-08-16", "close": 5.64683475, "volume": 3320.0}, {"date": "2006-08-17", "close": 5.57154362, "volume": 3121.0}, {"date": "2006-08-18", "close": 5.79741701, "volume": 2772.0}, {"date": "2006-08-21", "close": 5.57154362, "volume": 3682.0}, {"date": "2006-08-22", "close": 5.57154362, "volume": 266.0}, {"date": "2006-08-23", "close": 5.57154362, "volume": 2219.0}, {"date": "2006-08-24", "close": 5.42096136, "volume": 2064.0}, {"date": "2006-08-29", "close": 6.0232904, "volume": 2877.0}, {"date": "2006-08-30", "close": 6.09858153, "volume": 1992.0}, {"date": "2006-08-31", "close": 6.0232904, "volume": 2656.0}, {"date": "2006-09-04", "close": 6.09858153, "volume": 5113.0}, {"date": "2006-09-05", "close": 6.09858153, "volume": 3594.0}, {"date": "2006-09-06", "close": 5.87270814, "volume": 2555.0}, {"date": "2006-09-07", "close": 6.0232904, "volume": 7969.0}, {"date": "2006-09-08", "close": 6.0232904, "volume": 714.0}, {"date": "2006-09-11", "close": 5.87270814, "volume": 262.0}, {"date": "2006-09-12", "close": 6.0232904, "volume": 9732.0}, {"date": "2006-09-13", "close": 5.87270814, "volume": 6691.0}, {"date": "2006-09-14", "close": 6.17387266, "volume": 2332.0}, {"date": "2006-09-15", "close": 6.09858153, "volume": 9815.0}, {"date": "2006-09-18", "close": 6.09858153, "volume": 5778.0}, {"date": "2006-09-19", "close": 6.0232904, "volume": 697.0}, {"date": "2006-09-21", "close": 6.0232904, "volume": 1162.0}, {"date": "2006-09-22", "close": 5.94799927, "volume": 6641.0}, {"date": "2006-09-25", "close": 5.79741701, "volume": 521.0}, {"date": "2006-09-28", "close": 6.17387266, "volume": 1660.0}, {"date": "2006-09-29", "close": 6.0232904, "volume": 1129.0}, {"date": "2006-10-02", "close": 6.0232904, "volume": 332.0}, {"date": "2006-10-03", "close": 6.0232904, "volume": 1328.0}, {"date": "2006-10-04", "close": 6.24916379, "volume": 664.0}, {"date": "2006-10-05", "close": 5.87270814, "volume": 2590.0}, {"date": "2006-10-06", "close": 5.87270814, "volume": 830.0}, {"date": "2006-10-10", "close": 6.0232904, "volume": 2140.0}, {"date": "2006-10-11", "close": 6.0232904, "volume": 2234.0}, {"date": "2006-10-12", "close": 5.79741701, "volume": 266.0}, {"date": "2006-10-16", "close": 6.0232904, "volume": 15998.0}, {"date": "2006-10-17", "close": 5.87270814, "volume": 2759.0}, {"date": "2006-10-18", "close": 5.79741701, "volume": 133.0}, {"date": "2006-10-19", "close": 5.79741701, "volume": 2414.0}, {"date": "2006-10-20", "close": 6.0232904, "volume": 11290.0}, {"date": "2006-10-23", "close": 5.72212588, "volume": 2591.0}, {"date": "2006-10-24", "close": 5.72212588, "volume": 855.0}, {"date": "2006-10-25", "close": 5.72212588, "volume": 2128.0}, {"date": "2006-10-27", "close": 6.0232904, "volume": 5313.0}, {"date": "2006-10-30", "close": 6.24916379, "volume": 4804.0}, {"date": "2006-10-31", "close": 6.32445492, "volume": 22916.0}, {"date": "2006-11-01", "close": 6.7762017, "volume": 37315.0}, {"date": "2006-11-02", "close": 7.22794848, "volume": 44060.0}, {"date": "2006-11-03", "close": 7.22794848, "volume": 16506.0}, {"date": "2006-11-06", "close": 7.22794848, "volume": 34822.0}, {"date": "2006-11-07", "close": 7.45382187, "volume": 21809.0}, {"date": "2006-11-08", "close": 7.22794848, "volume": 19724.0}, {"date": "2006-11-09", "close": 7.07736622, "volume": 17120.0}, {"date": "2006-11-10", "close": 6.92678396, "volume": 7042.0}, {"date": "2006-11-13", "close": 6.62561944, "volume": 13468.0}, {"date": "2006-11-14", "close": 6.62561944, "volume": 9364.0}, {"date": "2006-11-15", "close": 7.07736622, "volume": 15712.0}, {"date": "2006-11-16", "close": 6.7762017, "volume": 17903.0}, {"date": "2006-11-17", "close": 6.70091057, "volume": 17762.0}, {"date": "2006-11-20", "close": 6.17387266, "volume": 9922.0}, {"date": "2006-11-21", "close": 6.39974605, "volume": 5612.0}, {"date": "2006-11-22", "close": 6.17387266, "volume": 3188.0}, {"date": "2006-11-23", "close": 6.47503718, "volume": 8275.0}, {"date": "2006-11-24", "close": 6.39974605, "volume": 3785.0}, {"date": "2006-11-27", "close": 6.32445492, "volume": 10094.0}, {"date": "2006-11-28", "close": 6.0232904, "volume": 10760.0}, {"date": "2006-11-29", "close": 6.47503718, "volume": 12701.0}, {"date": "2006-12-01", "close": 6.0232904, "volume": 13446.0}, {"date": "2006-12-04", "close": 6.0232904, "volume": 7648.0}, {"date": "2006-12-05", "close": 6.17387266, "volume": 5780.0}, {"date": "2006-12-06", "close": 5.87270814, "volume": 1959.0}, {"date": "2006-12-07", "close": 6.0232904, "volume": 10049.0}, {"date": "2006-12-11", "close": 5.72212588, "volume": 14357.0}, {"date": "2006-12-12", "close": 5.94799927, "volume": 4830.0}, {"date": "2006-12-13", "close": 5.72212588, "volume": 16540.0}, {"date": "2006-12-14", "close": 5.72212588, "volume": 6628.0}, {"date": "2006-12-15", "close": 5.64683475, "volume": 3055.0}, {"date": "2006-12-18", "close": 6.0232904, "volume": 6641.0}, {"date": "2006-12-19", "close": 5.72212588, "volume": 7900.0}, {"date": "2006-12-20", "close": 5.72212588, "volume": 4544.0}, {"date": "2006-12-21", "close": 5.57154362, "volume": 4947.0}, {"date": "2006-12-22", "close": 5.64683475, "volume": 7379.0}, {"date": "2006-12-27", "close": 5.72212588, "volume": 3726.0}, {"date": "2006-12-28", "close": 6.0232904, "volume": 4222.0}, {"date": "2006-12-29", "close": 6.0232904, "volume": 9232.0}, {"date": "2007-01-02", "close": 5.87270814, "volume": 5662.0}, {"date": "2007-01-03", "close": 5.94799927, "volume": 2324.0}, {"date": "2007-01-04", "close": 5.72212588, "volume": 1992.0}, {"date": "2007-01-05", "close": 5.87270814, "volume": 2325.0}, {"date": "2007-01-09", "close": 5.87270814, "volume": 7092.0}, {"date": "2007-01-10", "close": 5.34567023, "volume": 664.0}, {"date": "2007-01-11", "close": 5.72212588, "volume": 5578.0}, {"date": "2007-01-12", "close": 5.87270814, "volume": 825.0}, {"date": "2007-01-15", "close": 5.72212588, "volume": 863.0}, {"date": "2007-01-16", "close": 5.19508797, "volume": 14876.0}, {"date": "2007-01-17", "close": 4.96921458, "volume": 17930.0}, {"date": "2007-01-18", "close": 4.89392345, "volume": 1149.0}, {"date": "2007-01-19", "close": 4.96921458, "volume": 665.0}, {"date": "2007-01-22", "close": 5.04450571, "volume": 8965.0}, {"date": "2007-01-23", "close": 4.96921458, "volume": 15981.0}, {"date": "2007-01-24", "close": 5.19508797, "volume": 174821.0}, {"date": "2007-01-25", "close": 5.19508797, "volume": 5724.0}, {"date": "2007-01-29", "close": 5.04450571, "volume": 5940.0}, {"date": "2007-01-30", "close": 5.2703791, "volume": 7969.0}, {"date": "2007-01-31", "close": 5.42096136, "volume": 20159.0}, {"date": "2007-02-01", "close": 5.42096136, "volume": 10911.0}, {"date": "2007-02-02", "close": 5.2703791, "volume": 4933.0}, {"date": "2007-02-05", "close": 5.49625249, "volume": 7341.0}, {"date": "2007-02-06", "close": 5.42096136, "volume": 18143.0}, {"date": "2007-02-07", "close": 5.19508797, "volume": 2842.0}, {"date": "2007-02-08", "close": 5.11979684, "volume": 3249.0}, {"date": "2007-02-09", "close": 5.42096136, "volume": 3325.0}, {"date": "2007-02-12", "close": 5.19508797, "volume": 2807.0}, {"date": "2007-02-13", "close": 5.2703791, "volume": 9437.0}, {"date": "2007-02-14", "close": 4.96921458, "volume": 6666.0}, {"date": "2007-02-15", "close": 5.57154362, "volume": 31520.0}, {"date": "2007-02-16", "close": 5.49625249, "volume": 22160.0}, {"date": "2007-02-19", "close": 5.72212588, "volume": 4184.0}, {"date": "2007-02-20", "close": 5.04450571, "volume": 7743.0}, {"date": "2007-02-21", "close": 5.64683475, "volume": 34147.0}, {"date": "2007-02-22", "close": 5.19508797, "volume": 6840.0}, {"date": "2007-02-23", "close": 5.04450571, "volume": 3996.0}, {"date": "2007-02-26", "close": 5.64683475, "volume": 43953.0}, {"date": "2007-02-27", "close": 5.34567023, "volume": 15199.0}, {"date": "2007-02-28", "close": 4.96921458, "volume": 7802.0}, {"date": "2007-03-01", "close": 4.96921458, "volume": 5578.0}, {"date": "2007-03-02", "close": 4.89392345, "volume": 2328.0}, {"date": "2007-03-05", "close": 4.81863232, "volume": 12926.0}, {"date": "2007-03-06", "close": 4.66805006, "volume": 4886.0}, {"date": "2007-03-07", "close": 4.81863232, "volume": 8368.0}, {"date": "2007-03-08", "close": 4.96921458, "volume": 6701.0}, {"date": "2007-03-09", "close": 4.5174678, "volume": 18853.0}, {"date": "2007-03-12", "close": 3.38810085, "volume": 68479.0}, {"date": "2007-03-13", "close": 3.23751859, "volume": 20875.0}, {"date": "2007-03-14", "close": 3.23751859, "volume": 31210.0}, {"date": "2007-03-15", "close": 3.16222746, "volume": 14610.0}, {"date": "2007-03-16", "close": 3.23751859, "volume": 14942.0}, {"date": "2007-03-19", "close": 3.46339198, "volume": 43327.0}, {"date": "2007-03-20", "close": 3.61397424, "volume": 33656.0}, {"date": "2007-03-21", "close": 3.61397424, "volume": 10061.0}, {"date": "2007-03-22", "close": 3.68926537, "volume": 1866.0}, {"date": "2007-03-26", "close": 3.61397424, "volume": 15772.0}, {"date": "2007-03-27", "close": 3.46339198, "volume": 5047.0}, {"date": "2007-03-28", "close": 3.46339198, "volume": 24110.0}, {"date": "2007-03-29", "close": 3.38810085, "volume": 4848.0}, {"date": "2007-03-30", "close": 3.46339198, "volume": 17237.0}, {"date": "2007-04-02", "close": 3.46339198, "volume": 2466.0}, {"date": "2007-04-03", "close": 3.31280972, "volume": 2557.0}, {"date": "2007-04-04", "close": 3.31280972, "volume": 9007.0}, {"date": "2007-04-05", "close": 3.38810085, "volume": 7172.0}, {"date": "2007-04-10", "close": 3.23751859, "volume": 13903.0}, {"date": "2007-04-11", "close": 3.23751859, "volume": 5625.0}, {"date": "2007-04-12", "close": 3.23751859, "volume": 3792.0}, {"date": "2007-04-13", "close": 3.16222746, "volume": 8182.0}, {"date": "2007-04-16", "close": 3.08693633, "volume": 20241.0}, {"date": "2007-04-17", "close": 3.08693633, "volume": 10347.0}, {"date": "2007-04-18", "close": 3.16222746, "volume": 39805.0}, {"date": "2007-04-19", "close": 3.46339198, "volume": 35502.0}, {"date": "2007-04-20", "close": 3.31280972, "volume": 8235.0}, {"date": "2007-04-23", "close": 3.46339198, "volume": 16372.0}, {"date": "2007-04-24", "close": 3.53868311, "volume": 18916.0}, {"date": "2007-04-26", "close": 3.53868311, "volume": 11688.0}, {"date": "2007-04-27", "close": 3.53868311, "volume": 15563.0}, {"date": "2007-04-30", "close": 3.53868311, "volume": 5299.0}, {"date": "2007-05-01", "close": 3.46339198, "volume": 6641.0}, {"date": "2007-05-02", "close": 3.53868311, "volume": 8218.0}, {"date": "2007-05-03", "close": 3.53868311, "volume": 9540.0}, {"date": "2007-05-04", "close": 3.68926537, "volume": 11397.0}, {"date": "2007-05-07", "close": 3.61397424, "volume": 22213.0}, {"date": "2007-05-08", "close": 3.61397424, "volume": 5513.0}, {"date": "2007-05-09", "close": 3.61397424, "volume": 11223.0}, {"date": "2007-05-10", "close": 3.53868311, "volume": 4184.0}, {"date": "2007-05-11", "close": 3.46339198, "volume": 11223.0}, {"date": "2007-05-14", "close": 3.38810085, "volume": 9689.0}, {"date": "2007-05-15", "close": 3.61397424, "volume": 24661.0}, {"date": "2007-05-16", "close": 3.61397424, "volume": 4376.0}, {"date": "2007-05-17", "close": 3.38810085, "volume": 14743.0}, {"date": "2007-05-18", "close": 3.31280972, "volume": 2741.0}, {"date": "2007-05-21", "close": 3.46339198, "volume": 2535.0}, {"date": "2007-05-22", "close": 3.46339198, "volume": 8744.0}, {"date": "2007-05-23", "close": 3.31280972, "volume": 3785.0}, {"date": "2007-05-24", "close": 3.23751859, "volume": 13282.0}, {"date": "2007-05-25", "close": 3.31280972, "volume": 4205.0}, {"date": "2007-05-28", "close": 3.23751859, "volume": 12219.0}, {"date": "2007-05-29", "close": 3.23751859, "volume": 2351.0}, {"date": "2007-05-30", "close": 3.23751859, "volume": 1328.0}, {"date": "2007-05-31", "close": 3.23751859, "volume": 2191.0}, {"date": "2007-06-01", "close": 3.61397424, "volume": 31317.0}, {"date": "2007-06-04", "close": 3.61397424, "volume": 23509.0}, {"date": "2007-06-05", "close": 3.61397424, "volume": 16669.0}, {"date": "2007-06-06", "close": 3.7645565, "volume": 14705.0}, {"date": "2007-06-07", "close": 3.53868311, "volume": 28262.0}, {"date": "2007-06-08", "close": 3.53868311, "volume": 16064.0}, {"date": "2007-06-12", "close": 3.91513876, "volume": 36525.0}, {"date": "2007-06-13", "close": 3.68926537, "volume": 7968.0}, {"date": "2007-06-14", "close": 3.68926537, "volume": 7090.0}, {"date": "2007-06-15", "close": 3.7645565, "volume": 9895.0}, {"date": "2007-06-18", "close": 3.7645565, "volume": 22114.0}, {"date": "2007-06-19", "close": 3.68926537, "volume": 6624.0}, {"date": "2007-06-20", "close": 3.99042989, "volume": 45538.0}, {"date": "2007-06-21", "close": 4.44217667, "volume": 53303.0}, {"date": "2007-06-22", "close": 4.36688554, "volume": 53492.0}, {"date": "2007-06-25", "close": 4.21630328, "volume": 13295.0}, {"date": "2007-06-26", "close": 4.5174678, "volume": 6873.0}, {"date": "2007-06-27", "close": 4.36688554, "volume": 1328.0}, {"date": "2007-06-28", "close": 4.21630328, "volume": 10107.0}, {"date": "2007-06-29", "close": 4.06572102, "volume": 32739.0}, {"date": "2007-07-02", "close": 3.91513876, "volume": 17266.0}, {"date": "2007-07-03", "close": 4.21630328, "volume": 5313.0}, {"date": "2007-07-04", "close": 4.06572102, "volume": 10625.0}, {"date": "2007-07-05", "close": 4.06572102, "volume": 7969.0}, {"date": "2007-07-06", "close": 4.06572102, "volume": 8912.0}, {"date": "2007-07-09", "close": 3.91513876, "volume": 18416.0}, {"date": "2007-07-10", "close": 3.99042989, "volume": 4317.0}, {"date": "2007-07-11", "close": 4.29159441, "volume": 3985.0}, {"date": "2007-07-12", "close": 4.14101215, "volume": 3320.0}, {"date": "2007-07-13", "close": 4.44217667, "volume": 4317.0}, {"date": "2007-07-16", "close": 4.14101215, "volume": 13315.0}, {"date": "2007-07-17", "close": 4.06572102, "volume": 143.0}, {"date": "2007-07-18", "close": 3.99042989, "volume": 10117.0}, {"date": "2007-07-19", "close": 3.99042989, "volume": 12262.0}, {"date": "2007-07-20", "close": 4.06572102, "volume": 5605.0}, {"date": "2007-07-23", "close": 4.06572102, "volume": 4657.0}, {"date": "2007-07-24", "close": 4.96921458, "volume": 116102.0}, {"date": "2007-07-25", "close": 4.81863232, "volume": 27440.0}, {"date": "2007-07-26", "close": 5.04450571, "volume": 27583.0}, {"date": "2007-07-27", "close": 4.59275893, "volume": 29336.0}, {"date": "2007-07-30", "close": 4.96921458, "volume": 17501.0}, {"date": "2007-07-31", "close": 4.89392345, "volume": 12066.0}, {"date": "2007-08-01", "close": 4.66805006, "volume": 24106.0}, {"date": "2007-08-02", "close": 4.81863232, "volume": 12684.0}, {"date": "2007-08-03", "close": 4.89392345, "volume": 16001.0}, {"date": "2007-08-06", "close": 4.66805006, "volume": 23752.0}, {"date": "2007-08-07", "close": 4.66805006, "volume": 6495.0}, {"date": "2007-08-08", "close": 4.74334119, "volume": 6236.0}, {"date": "2007-08-09", "close": 4.81863232, "volume": 1660.0}, {"date": "2007-08-10", "close": 4.36688554, "volume": 24131.0}, {"date": "2007-08-13", "close": 4.29159441, "volume": 10476.0}, {"date": "2007-08-14", "close": 4.21630328, "volume": 6648.0}, {"date": "2007-08-15", "close": 4.06572102, "volume": 30757.0}, {"date": "2007-08-16", "close": 4.06572102, "volume": 19224.0}, {"date": "2007-08-17", "close": 4.14101215, "volume": 4841.0}, {"date": "2007-08-20", "close": 4.14101215, "volume": 2988.0}, {"date": "2007-08-21", "close": 4.66805006, "volume": 3878.0}, {"date": "2007-08-22", "close": 4.66805006, "volume": 2324.0}, {"date": "2007-08-23", "close": 4.29159441, "volume": 1701.0}, {"date": "2007-08-24", "close": 4.36688554, "volume": 8252.0}, {"date": "2007-08-27", "close": 4.36688554, "volume": 767.0}, {"date": "2007-08-28", "close": 4.36688554, "volume": 1531.0}, {"date": "2007-08-29", "close": 4.21630328, "volume": 13349.0}, {"date": "2007-08-30", "close": 4.29159441, "volume": 621.0}, {"date": "2007-08-31", "close": 3.99042989, "volume": 4954.0}, {"date": "2007-09-03", "close": 3.83984763, "volume": 5885.0}, {"date": "2007-09-04", "close": 3.91513876, "volume": 2789.0}, {"date": "2007-09-05", "close": 3.99042989, "volume": 583.0}, {"date": "2007-09-06", "close": 4.21630328, "volume": 1099.0}, {"date": "2007-09-10", "close": 4.06572102, "volume": 551.0}, {"date": "2007-09-11", "close": 3.7645565, "volume": 1660.0}, {"date": "2007-09-12", "close": 4.06572102, "volume": 4051.0}, {"date": "2007-09-13", "close": 4.21630328, "volume": 2225.0}, {"date": "2007-09-14", "close": 4.36688554, "volume": 11622.0}, {"date": "2007-09-19", "close": 4.14101215, "volume": 1252.0}, {"date": "2007-09-21", "close": 3.99042989, "volume": 7969.0}, {"date": "2007-09-24", "close": 3.7645565, "volume": 3785.0}, {"date": "2007-09-25", "close": 4.06572102, "volume": 4184.0}, {"date": "2007-09-26", "close": 3.91513876, "volume": 6784.0}, {"date": "2007-09-27", "close": 3.91513876, "volume": 863.0}, {"date": "2007-09-28", "close": 4.06572102, "volume": 5890.0}, {"date": "2007-10-01", "close": 4.06572102, "volume": 3188.0}, {"date": "2007-10-02", "close": 4.06572102, "volume": 24027.0}, {"date": "2007-10-03", "close": 3.91513876, "volume": 17872.0}, {"date": "2007-10-04", "close": 3.91513876, "volume": 9660.0}, {"date": "2007-10-05", "close": 4.06572102, "volume": 3732.0}, {"date": "2007-10-08", "close": 4.06572102, "volume": 17897.0}, {"date": "2007-10-09", "close": 3.83984763, "volume": 3520.0}, {"date": "2007-10-10", "close": 4.5174678, "volume": 68424.0}, {"date": "2007-10-11", "close": 4.89392345, "volume": 39093.0}, {"date": "2007-10-12", "close": 4.81863232, "volume": 22380.0}, {"date": "2007-10-15", "close": 5.19508797, "volume": 11381.0}, {"date": "2007-10-16", "close": 5.42096136, "volume": 30571.0}, {"date": "2007-10-17", "close": 5.2703791, "volume": 14731.0}, {"date": "2007-10-18", "close": 5.2703791, "volume": 4514.0}, {"date": "2007-10-19", "close": 5.42096136, "volume": 32578.0}, {"date": "2007-10-22", "close": 5.11979684, "volume": 6308.0}, {"date": "2007-10-23", "close": 5.19508797, "volume": 4519.0}, {"date": "2007-10-24", "close": 5.2703791, "volume": 7448.0}, {"date": "2007-10-26", "close": 5.49625249, "volume": 15644.0}, {"date": "2007-10-29", "close": 5.34567023, "volume": 12799.0}, {"date": "2007-10-30", "close": 5.42096136, "volume": 9961.0}, {"date": "2007-10-31", "close": 5.87270814, "volume": 8487.0}, {"date": "2007-11-01", "close": 5.87270814, "volume": 6827.0}, {"date": "2007-11-02", "close": 5.87270814, "volume": 4363.0}, {"date": "2007-11-05", "close": 5.57154362, "volume": 9094.0}, {"date": "2007-11-06", "close": 5.57154362, "volume": 4777.0}, {"date": "2007-11-07", "close": 5.72212588, "volume": 9260.0}, {"date": "2007-11-08", "close": 5.49625249, "volume": 4838.0}, {"date": "2007-11-09", "close": 5.49625249, "volume": 6065.0}, {"date": "2007-11-12", "close": 5.34567023, "volume": 14164.0}, {"date": "2007-11-13", "close": 5.11979684, "volume": 14544.0}, {"date": "2007-11-14", "close": 4.81863232, "volume": 32231.0}, {"date": "2007-11-15", "close": 4.66805006, "volume": 26261.0}, {"date": "2007-11-16", "close": 4.5174678, "volume": 6910.0}, {"date": "2007-11-19", "close": 4.81863232, "volume": 15853.0}, {"date": "2007-11-20", "close": 4.44217667, "volume": 21450.0}, {"date": "2007-11-21", "close": 4.5174678, "volume": 20985.0}, {"date": "2007-11-22", "close": 4.5174678, "volume": 42302.0}, {"date": "2007-11-23", "close": 4.5174678, "volume": 25094.0}, {"date": "2007-11-26", "close": 4.44217667, "volume": 21302.0}, {"date": "2007-11-27", "close": 4.21630328, "volume": 16261.0}, {"date": "2007-11-28", "close": 4.21630328, "volume": 23426.0}, {"date": "2007-11-29", "close": 4.21630328, "volume": 7439.0}, {"date": "2007-11-30", "close": 4.36688554, "volume": 3320.0}, {"date": "2007-12-03", "close": 4.29159441, "volume": 20919.0}, {"date": "2007-12-04", "close": 3.91513876, "volume": 27467.0}, {"date": "2007-12-05", "close": 3.91513876, "volume": 28931.0}, {"date": "2007-12-06", "close": 3.99042989, "volume": 16891.0}, {"date": "2007-12-07", "close": 3.99042989, "volume": 7305.0}, {"date": "2007-12-10", "close": 4.06572102, "volume": 6641.0}, {"date": "2007-12-11", "close": 4.5174678, "volume": 8779.0}, {"date": "2007-12-12", "close": 4.06572102, "volume": 17219.0}, {"date": "2007-12-13", "close": 4.21630328, "volume": 5085.0}, {"date": "2007-12-14", "close": 4.06572102, "volume": 20137.0}, {"date": "2007-12-17", "close": 3.7645565, "volume": 38617.0}, {"date": "2007-12-18", "close": 3.7645565, "volume": 14507.0}, {"date": "2007-12-19", "close": 3.83984763, "volume": 11943.0}, {"date": "2007-12-20", "close": 3.91513876, "volume": 19856.0}, {"date": "2007-12-21", "close": 3.99042989, "volume": 37114.0}, {"date": "2007-12-24", "close": 4.21630328, "volume": 5814.0}, {"date": "2007-12-27", "close": 4.66805006, "volume": 10282.0}, {"date": "2007-12-28", "close": 4.29159441, "volume": 28791.0}, {"date": "2007-12-31", "close": 4.36688554, "volume": 4516.0}, {"date": "2008-01-02", "close": 4.59275893, "volume": 9084.0}, {"date": "2008-01-03", "close": 4.66805006, "volume": 7462.0}, {"date": "2008-01-04", "close": 4.59275893, "volume": 7192.0}, {"date": "2008-01-07", "close": 4.5174678, "volume": 8487.0}, {"date": "2008-01-08", "close": 4.44217667, "volume": 11154.0}, {"date": "2008-01-09", "close": 4.29159441, "volume": 9300.0}, {"date": "2008-01-10", "close": 4.21630328, "volume": 2291.0}, {"date": "2008-01-11", "close": 4.21630328, "volume": 2690.0}, {"date": "2008-01-14", "close": 4.14101215, "volume": 5746.0}, {"date": "2008-01-15", "close": 4.06572102, "volume": 669.0}, {"date": "2008-01-16", "close": 4.06572102, "volume": 8301.0}, {"date": "2008-01-17", "close": 3.7645565, "volume": 14037.0}, {"date": "2008-01-18", "close": 3.68926537, "volume": 12517.0}, {"date": "2008-01-21", "close": 3.61397424, "volume": 6535.0}, {"date": "2008-01-22", "close": 2.40931616, "volume": 10842.0}, {"date": "2008-01-23", "close": 2.93635407, "volume": 31968.0}, {"date": "2008-01-24", "close": 3.31280972, "volume": 14586.0}, {"date": "2008-01-25", "close": 3.7645565, "volume": 8200.0}, {"date": "2008-01-29", "close": 3.46339198, "volume": 1660.0}, {"date": "2008-01-30", "close": 3.7645565, "volume": 16536.0}, {"date": "2008-01-31", "close": 3.61397424, "volume": 7644.0}, {"date": "2008-02-01", "close": 3.53868311, "volume": 4569.0}, {"date": "2008-02-04", "close": 3.31280972, "volume": 5844.0}, {"date": "2008-02-05", "close": 3.31280972, "volume": 2186.0}, {"date": "2008-02-06", "close": 3.16222746, "volume": 17791.0}, {"date": "2008-02-07", "close": 3.31280972, "volume": 1461.0}, {"date": "2008-02-08", "close": 3.31280972, "volume": 5844.0}, {"date": "2008-02-11", "close": 3.31280972, "volume": 5446.0}, {"date": "2008-02-12", "close": 3.16222746, "volume": 14212.0}, {"date": "2008-02-13", "close": 3.38810085, "volume": 3453.0}, {"date": "2008-02-14", "close": 3.08693633, "volume": 2789.0}, {"date": "2008-02-15", "close": 3.08693633, "volume": 863.0}, {"date": "2008-02-18", "close": 3.38810085, "volume": 6309.0}, {"date": "2008-02-19", "close": 3.31280972, "volume": 2656.0}, {"date": "2008-02-20", "close": 3.23751859, "volume": 1328.0}, {"date": "2008-02-22", "close": 3.08693633, "volume": 15672.0}, {"date": "2008-02-25", "close": 3.0116452, "volume": 5947.0}, {"date": "2008-02-26", "close": 3.23751859, "volume": 12850.0}, {"date": "2008-02-27", "close": 3.16222746, "volume": 4981.0}, {"date": "2008-02-28", "close": 3.23751859, "volume": 3028.0}, {"date": "2008-02-29", "close": 3.16222746, "volume": 5774.0}, {"date": "2008-03-03", "close": 3.16222746, "volume": 2656.0}, {"date": "2008-03-04", "close": 3.0116452, "volume": 15644.0}, {"date": "2008-03-05", "close": 3.08693633, "volume": 3586.0}, {"date": "2008-03-06", "close": 3.16222746, "volume": 11517.0}, {"date": "2008-03-07", "close": 3.08693633, "volume": 22826.0}, {"date": "2008-03-10", "close": 3.0116452, "volume": 13044.0}, {"date": "2008-03-11", "close": 2.93635407, "volume": 14909.0}, {"date": "2008-03-12", "close": 2.71048068, "volume": 22778.0}, {"date": "2008-03-13", "close": 2.78577181, "volume": 15938.0}, {"date": "2008-03-14", "close": 2.93635407, "volume": 9297.0}, {"date": "2008-03-17", "close": 3.0116452, "volume": 63088.0}, {"date": "2008-03-18", "close": 2.78577181, "volume": 8633.0}, {"date": "2008-03-19", "close": 2.86106294, "volume": 20192.0}, {"date": "2008-03-20", "close": 2.71048068, "volume": 34283.0}, {"date": "2008-03-25", "close": 2.78577181, "volume": 29818.0}, {"date": "2008-03-26", "close": 2.71048068, "volume": 20471.0}, {"date": "2008-03-27", "close": 2.63518955, "volume": 13777.0}, {"date": "2008-03-28", "close": 2.86106294, "volume": 5383.0}, {"date": "2008-03-31", "close": 2.86106294, "volume": 5512.0}, {"date": "2008-04-01", "close": 2.71048068, "volume": 4244.0}, {"date": "2008-04-02", "close": 2.78577181, "volume": 624.0}, {"date": "2008-04-03", "close": 2.71048068, "volume": 3320.0}, {"date": "2008-04-04", "close": 2.78577181, "volume": 4243.0}, {"date": "2008-04-07", "close": 2.86106294, "volume": 6907.0}, {"date": "2008-04-08", "close": 2.93635407, "volume": 17598.0}, {"date": "2008-04-09", "close": 2.86106294, "volume": 14578.0}, {"date": "2008-04-10", "close": 2.78577181, "volume": 26282.0}, {"date": "2008-04-11", "close": 2.86106294, "volume": 24937.0}, {"date": "2008-04-14", "close": 2.86106294, "volume": 6848.0}, {"date": "2008-04-15", "close": 2.93635407, "volume": 18068.0}, {"date": "2008-04-16", "close": 3.08693633, "volume": 21125.0}, {"date": "2008-04-17", "close": 3.61397424, "volume": 25733.0}, {"date": "2008-04-18", "close": 3.53868311, "volume": 16970.0}, {"date": "2008-04-21", "close": 3.53868311, "volume": 6774.0}, {"date": "2008-04-22", "close": 3.31280972, "volume": 3568.0}, {"date": "2008-04-23", "close": 3.31280972, "volume": 4210.0}, {"date": "2008-04-24", "close": 3.46339198, "volume": 17358.0}, {"date": "2008-04-28", "close": 3.31280972, "volume": 6893.0}, {"date": "2008-04-29", "close": 3.46339198, "volume": 23447.0}, {"date": "2008-04-30", "close": 3.16222746, "volume": 22930.0}, {"date": "2008-05-01", "close": 3.23751859, "volume": 17763.0}, {"date": "2008-05-02", "close": 3.16222746, "volume": 19192.0}, {"date": "2008-05-05", "close": 2.93635407, "volume": 85169.0}, {"date": "2008-05-06", "close": 3.31280972, "volume": 19086.0}, {"date": "2008-05-07", "close": 3.31280972, "volume": 48650.0}, {"date": "2008-05-08", "close": 3.38810085, "volume": 21583.0}, {"date": "2008-05-09", "close": 3.38810085, "volume": 2789.0}, {"date": "2008-05-12", "close": 3.38810085, "volume": 21478.0}, {"date": "2008-05-13", "close": 3.38810085, "volume": 7056.0}, {"date": "2008-05-14", "close": 3.31280972, "volume": 4788.0}, {"date": "2008-05-15", "close": 3.46339198, "volume": 11213.0}, {"date": "2008-05-16", "close": 3.38810085, "volume": 13740.0}, {"date": "2008-05-19", "close": 3.91513876, "volume": 47753.0}, {"date": "2008-05-20", "close": 4.06572102, "volume": 18153.0}, {"date": "2008-05-21", "close": 4.06572102, "volume": 19379.0}, {"date": "2008-05-22", "close": 3.91513876, "volume": 11853.0}, {"date": "2008-05-23", "close": 4.81863232, "volume": 135959.0}, {"date": "2008-05-26", "close": 4.81863232, "volume": 45931.0}, {"date": "2008-05-29", "close": 4.21630328, "volume": 59957.0}, {"date": "2008-05-30", "close": 4.29159441, "volume": 16730.0}, {"date": "2008-06-02", "close": 4.21630328, "volume": 22089.0}, {"date": "2008-06-03", "close": 4.14931055, "volume": 20711.0}, {"date": "2008-06-04", "close": 3.92298452, "volume": 19618.0}, {"date": "2008-06-05", "close": 4.22475256, "volume": 2642.0}, {"date": "2008-06-06", "close": 3.92298452, "volume": 8455.0}, {"date": "2008-06-10", "close": 4.07386854, "volume": 53165.0}, {"date": "2008-06-11", "close": 4.37563658, "volume": 17223.0}, {"date": "2008-06-12", "close": 4.14931055, "volume": 34024.0}, {"date": "2008-06-13", "close": 4.14931055, "volume": 19783.0}, {"date": "2008-06-16", "close": 3.99842653, "volume": 15938.0}, {"date": "2008-06-17", "close": 3.92298452, "volume": 12843.0}, {"date": "2008-06-18", "close": 3.99842653, "volume": 74472.0}, {"date": "2008-06-19", "close": 3.99842653, "volume": 21428.0}, {"date": "2008-06-20", "close": 3.84754251, "volume": 30183.0}, {"date": "2008-06-23", "close": 3.92298452, "volume": 5971.0}, {"date": "2008-06-24", "close": 3.7721005, "volume": 23476.0}, {"date": "2008-06-25", "close": 3.7721005, "volume": 10273.0}, {"date": "2008-06-26", "close": 3.92298452, "volume": 12162.0}, {"date": "2008-06-27", "close": 3.99842653, "volume": 24076.0}, {"date": "2008-06-30", "close": 3.99842653, "volume": 23384.0}, {"date": "2008-07-01", "close": 3.92298452, "volume": 5567.0}, {"date": "2008-07-02", "close": 3.54577447, "volume": 31491.0}, {"date": "2008-07-03", "close": 3.39489045, "volume": 27643.0}, {"date": "2008-07-04", "close": 3.47033246, "volume": 2154.0}, {"date": "2008-07-07", "close": 3.24400643, "volume": 33801.0}, {"date": "2008-07-08", "close": 3.31944844, "volume": 33606.0}, {"date": "2008-07-09", "close": 3.47033246, "volume": 17979.0}, {"date": "2008-07-10", "close": 3.39489045, "volume": 15906.0}, {"date": "2008-07-11", "close": 3.24400643, "volume": 4460.0}, {"date": "2008-07-14", "close": 3.16856442, "volume": 9875.0}, {"date": "2008-07-15", "close": 3.31944844, "volume": 31481.0}, {"date": "2008-07-16", "close": 3.09312241, "volume": 16320.0}, {"date": "2008-07-17", "close": 3.24400643, "volume": 14415.0}, {"date": "2008-07-18", "close": 2.94223839, "volume": 31302.0}, {"date": "2008-07-21", "close": 3.0176804, "volume": 8625.0}, {"date": "2008-07-22", "close": 3.16856442, "volume": 14317.0}, {"date": "2008-07-23", "close": 3.24400643, "volume": 1259.0}, {"date": "2008-07-24", "close": 3.09312241, "volume": 5766.0}, {"date": "2008-07-25", "close": 3.24400643, "volume": 1326.0}, {"date": "2008-07-28", "close": 3.0176804, "volume": 2982.0}, {"date": "2008-07-29", "close": 3.0176804, "volume": 2660.0}, {"date": "2008-07-30", "close": 3.09312241, "volume": 1988.0}, {"date": "2008-08-01", "close": 3.0176804, "volume": 4142.0}, {"date": "2008-08-04", "close": 3.09312241, "volume": 21705.0}, {"date": "2008-08-05", "close": 3.0176804, "volume": 10902.0}, {"date": "2008-08-06", "close": 2.86679638, "volume": 3181.0}, {"date": "2008-08-07", "close": 2.79135437, "volume": 663.0}, {"date": "2008-08-08", "close": 2.79135437, "volume": 6628.0}, {"date": "2008-08-11", "close": 2.64047035, "volume": 2916.0}, {"date": "2008-08-12", "close": 2.64047035, "volume": 5633.0}, {"date": "2008-08-13", "close": 2.79135437, "volume": 4256.0}, {"date": "2008-08-15", "close": 2.79135437, "volume": 1657.0}, {"date": "2008-08-18", "close": 2.64047035, "volume": 3845.0}, {"date": "2008-08-19", "close": 2.48958633, "volume": 14780.0}, {"date": "2008-08-21", "close": 2.48958633, "volume": 6492.0}, {"date": "2008-08-22", "close": 2.41414432, "volume": 5818.0}, {"date": "2008-08-25", "close": 2.48958633, "volume": 3886.0}, {"date": "2008-08-26", "close": 2.48958633, "volume": 360.0}, {"date": "2008-08-27", "close": 2.33870231, "volume": 9933.0}, {"date": "2008-08-28", "close": 2.33870231, "volume": 9473.0}, {"date": "2008-09-01", "close": 2.33870231, "volume": 6793.0}, {"date": "2008-09-02", "close": 2.48958633, "volume": 4722.0}, {"date": "2008-09-03", "close": 2.48958633, "volume": 8886.0}, {"date": "2008-09-04", "close": 2.41414432, "volume": 13255.0}, {"date": "2008-09-05", "close": 2.48958633, "volume": 8947.0}, {"date": "2008-09-08", "close": 2.41414432, "volume": 4308.0}, {"date": "2008-09-09", "close": 2.33870231, "volume": 7622.0}, {"date": "2008-09-10", "close": 2.03693427, "volume": 27022.0}, {"date": "2008-09-11", "close": 1.96149226, "volume": 4586.0}, {"date": "2008-09-12", "close": 1.96149226, "volume": 1326.0}, {"date": "2008-09-16", "close": 1.65972422, "volume": 16702.0}, {"date": "2008-09-17", "close": 1.43339819, "volume": 14978.0}, {"date": "2008-09-18", "close": 1.43339819, "volume": 52974.0}, {"date": "2008-09-19", "close": 1.65972422, "volume": 9312.0}, {"date": "2008-09-22", "close": 1.73516623, "volume": 12261.0}, {"date": "2008-09-23", "close": 2.03693427, "volume": 7913.0}, {"date": "2008-09-24", "close": 1.88605025, "volume": 13255.0}, {"date": "2008-09-25", "close": 1.81060824, "volume": 16967.0}, {"date": "2008-09-26", "close": 1.73516623, "volume": 22547.0}, {"date": "2008-09-29", "close": 1.5088402, "volume": 7592.0}, {"date": "2008-09-30", "close": 1.222160562, "volume": 34884.0}, {"date": "2008-10-01", "close": 1.20707216, "volume": 24648.0}, {"date": "2008-10-02", "close": 1.20707216, "volume": 41888.0}, {"date": "2008-10-03", "close": 1.176895356, "volume": 14100.0}, {"date": "2008-10-06", "close": 1.342867778, "volume": 26062.0}, {"date": "2008-10-07", "close": 1.20707216, "volume": 19551.0}, {"date": "2008-10-08", "close": 1.05618814, "volume": 7378.0}, {"date": "2008-10-09", "close": 1.116541748, "volume": 45532.0}, {"date": "2008-10-10", "close": 1.010922934, "volume": 26364.0}, {"date": "2008-10-13", "close": 0.90530412, "volume": 40428.0}, {"date": "2008-10-14", "close": 1.13163015, "volume": 9941.0}, {"date": "2008-10-15", "close": 0.935480924, "volume": 16370.0}, {"date": "2008-10-16", "close": 0.90530412, "volume": 3977.0}, {"date": "2008-10-17", "close": 0.769508502, "volume": 497.0}, {"date": "2008-10-20", "close": 1.191983758, "volume": 20467.0}, {"date": "2008-10-21", "close": 1.05618814, "volume": 11949.0}, {"date": "2008-10-22", "close": 1.05618814, "volume": 48710.0}, {"date": "2008-10-23", "close": 0.935480924, "volume": 62869.0}, {"date": "2008-10-24", "close": 0.98074613, "volume": 26510.0}, {"date": "2008-10-27", "close": 0.950569326, "volume": 27901.0}, {"date": "2008-10-28", "close": 0.82986211, "volume": 1326.0}, {"date": "2008-10-29", "close": 0.844950512, "volume": 1988.0}, {"date": "2008-10-30", "close": 0.844950512, "volume": 16900.0}, {"date": "2008-10-31", "close": 0.950569326, "volume": 5501.0}, {"date": "2008-11-03", "close": 0.799685306, "volume": 68450.0}, {"date": "2008-11-04", "close": 0.784596904, "volume": 34464.0}, {"date": "2008-11-05", "close": 0.739331698, "volume": 35708.0}, {"date": "2008-11-06", "close": 0.814773708, "volume": 10781.0}, {"date": "2008-11-07", "close": 0.7544201, "volume": 12259.0}, {"date": "2008-11-10", "close": 0.7544201, "volume": 3977.0}, {"date": "2008-11-11", "close": 0.7544201, "volume": 5485.0}, {"date": "2008-11-12", "close": 0.739331698, "volume": 6634.0}, {"date": "2008-11-13", "close": 0.67897809, "volume": 20016.0}, {"date": "2008-11-14", "close": 0.633712884, "volume": 331.0}, {"date": "2008-11-17", "close": 0.67897809, "volume": 2749.0}, {"date": "2008-11-18", "close": 0.648801286, "volume": 1292.0}, {"date": "2008-11-19", "close": 0.633712884, "volume": 1292.0}, {"date": "2008-11-20", "close": 0.558270874, "volume": 2088.0}, {"date": "2008-11-21", "close": 0.558270874, "volume": 13388.0}, {"date": "2008-11-25", "close": 0.67897809, "volume": 1524.0}, {"date": "2008-11-26", "close": 0.573359276, "volume": 1326.0}, {"date": "2008-11-27", "close": 0.558270874, "volume": 265.0}, {"date": "2008-11-28", "close": 0.67897809, "volume": 16900.0}, {"date": "2008-12-01", "close": 0.60353608, "volume": 663.0}, {"date": "2008-12-02", "close": 0.60353608, "volume": 15204.0}, {"date": "2008-12-03", "close": 0.60353608, "volume": 2359.0}, {"date": "2008-12-04", "close": 0.558270874, "volume": 1491.0}, {"date": "2008-12-05", "close": 0.573359276, "volume": 2651.0}, {"date": "2008-12-08", "close": 0.52809407, "volume": 1087.0}, {"date": "2008-12-10", "close": 0.52809407, "volume": 8430.0}, {"date": "2008-12-11", "close": 0.60353608, "volume": 5302.0}, {"date": "2008-12-16", "close": 0.60353608, "volume": 2651.0}, {"date": "2008-12-18", "close": 0.513005668, "volume": 15781.0}, {"date": "2008-12-19", "close": 0.513005668, "volume": 27698.0}, {"date": "2008-12-22", "close": 0.588447678, "volume": 7754.0}, {"date": "2008-12-24", "close": 0.52809407, "volume": 7305.0}, {"date": "2008-12-29", "close": 0.467740462, "volume": 2503.0}, {"date": "2008-12-30", "close": 0.482828864, "volume": 3395.0}, {"date": "2008-12-31", "close": 0.52809407, "volume": 1823.0}, {"date": "2009-01-02", "close": 0.60353608, "volume": 26686.0}, {"date": "2009-01-05", "close": 0.7544201, "volume": 34474.0}, {"date": "2009-01-06", "close": 0.784596904, "volume": 1027.0}, {"date": "2009-01-07", "close": 0.82986211, "volume": 11561.0}, {"date": "2009-01-08", "close": 0.82986211, "volume": 8601.0}, {"date": "2009-01-13", "close": 0.890215718, "volume": 3977.0}, {"date": "2009-01-14", "close": 0.90530412, "volume": 13255.0}, {"date": "2009-01-15", "close": 0.844950512, "volume": 1215.0}, {"date": "2009-01-16", "close": 0.90530412, "volume": 13785.0}, {"date": "2009-01-19", "close": 0.920392522, "volume": 762.0}, {"date": "2009-01-20", "close": 0.90530412, "volume": 23421.0}, {"date": "2009-01-21", "close": 0.844950512, "volume": 24541.0}, {"date": "2009-01-23", "close": 0.784596904, "volume": 398.0}, {"date": "2009-01-28", "close": 0.799685306, "volume": 471.0}, {"date": "2009-01-29", "close": 0.814773708, "volume": 1591.0}, {"date": "2009-01-30", "close": 0.814773708, "volume": 775.0}, {"date": "2009-02-02", "close": 0.920392522, "volume": 11739.0}, {"date": "2009-02-04", "close": 0.920392522, "volume": 1326.0}, {"date": "2009-02-05", "close": 0.82986211, "volume": 12399.0}, {"date": "2009-02-06", "close": 0.82986211, "volume": 1326.0}, {"date": "2009-02-09", "close": 0.799685306, "volume": 10226.0}, {"date": "2009-02-10", "close": 0.7544201, "volume": 11267.0}, {"date": "2009-02-16", "close": 0.7544201, "volume": 5965.0}, {"date": "2009-02-19", "close": 0.709154894, "volume": 5302.0}, {"date": "2009-02-20", "close": 0.7544201, "volume": 994.0}, {"date": "2009-02-23", "close": 0.709154894, "volume": 4865.0}, {"date": "2009-02-24", "close": 0.67897809, "volume": 236.0}, {"date": "2009-02-26", "close": 0.618624482, "volume": 3206.0}, {"date": "2009-02-27", "close": 0.588447678, "volume": 3314.0}, {"date": "2009-03-02", "close": 0.60353608, "volume": 1746.0}, {"date": "2009-03-03", "close": 0.588447678, "volume": 4904.0}, {"date": "2009-03-04", "close": 0.45265206, "volume": 25255.0}, {"date": "2009-03-05", "close": 0.543182472, "volume": 22136.0}, {"date": "2009-03-06", "close": 0.543182472, "volume": 1723.0}, {"date": "2009-03-10", "close": 0.467740462, "volume": 3645.0}, {"date": "2009-03-11", "close": 0.482828864, "volume": 10293.0}, {"date": "2009-03-12", "close": 0.52809407, "volume": 6959.0}, {"date": "2009-03-16", "close": 0.52809407, "volume": 9540.0}, {"date": "2009-03-17", "close": 0.497917266, "volume": 9941.0}, {"date": "2009-03-18", "close": 0.52809407, "volume": 110151.0}, {"date": "2009-03-19", "close": 0.52809407, "volume": 22202.0}, {"date": "2009-03-20", "close": 0.52809407, "volume": 24091.0}, {"date": "2009-03-23", "close": 0.543182472, "volume": 5557.0}, {"date": "2009-03-24", "close": 0.52809407, "volume": 9941.0}, {"date": "2009-03-25", "close": 0.52809407, "volume": 10074.0}, {"date": "2009-03-26", "close": 0.52809407, "volume": 19883.0}, {"date": "2009-03-27", "close": 0.543182472, "volume": 5965.0}, {"date": "2009-03-30", "close": 0.543182472, "volume": 11088.0}, {"date": "2009-03-31", "close": 0.513005668, "volume": 46677.0}, {"date": "2009-04-01", "close": 0.513005668, "volume": 2450.0}, {"date": "2009-04-02", "close": 0.52809407, "volume": 6628.0}, {"date": "2009-04-03", "close": 0.60353608, "volume": 7160.0}, {"date": "2009-04-06", "close": 0.663889688, "volume": 9610.0}, {"date": "2009-04-07", "close": 0.633712884, "volume": 3886.0}, {"date": "2009-04-08", "close": 0.588447678, "volume": 10936.0}, {"date": "2009-04-15", "close": 0.588447678, "volume": 15906.0}, {"date": "2009-04-16", "close": 0.633712884, "volume": 11068.0}, {"date": "2009-04-17", "close": 0.60353608, "volume": 11930.0}, {"date": "2009-04-20", "close": 0.60353608, "volume": 7804.0}, {"date": "2009-04-21", "close": 0.633712884, "volume": 7476.0}, {"date": "2009-04-22", "close": 0.7544201, "volume": 19034.0}, {"date": "2009-04-23", "close": 0.739331698, "volume": 42632.0}, {"date": "2009-04-24", "close": 0.7544201, "volume": 33.0}, {"date": "2009-04-27", "close": 0.7544201, "volume": 6076.0}, {"date": "2009-04-28", "close": 0.739331698, "volume": 2452.0}, {"date": "2009-04-29", "close": 0.648801286, "volume": 1326.0}, {"date": "2009-04-30", "close": 0.67897809, "volume": 862.0}, {"date": "2009-05-01", "close": 0.739331698, "volume": 8285.0}, {"date": "2009-05-04", "close": 0.739331698, "volume": 5408.0}, {"date": "2009-05-06", "close": 0.7544201, "volume": 54015.0}, {"date": "2009-05-07", "close": 0.7544201, "volume": 20201.0}, {"date": "2009-05-08", "close": 0.90530412, "volume": 120061.0}, {"date": "2009-05-11", "close": 1.13163015, "volume": 65093.0}, {"date": "2009-05-12", "close": 1.43339819, "volume": 64431.0}, {"date": "2009-05-13", "close": 1.267425768, "volume": 28896.0}, {"date": "2009-05-14", "close": 1.20707216, "volume": 9908.0}, {"date": "2009-05-15", "close": 1.041099738, "volume": 883.0}, {"date": "2009-05-18", "close": 1.05618814, "volume": 6363.0}, {"date": "2009-05-19", "close": 0.935480924, "volume": 16285.0}, {"date": "2009-05-20", "close": 1.026011336, "volume": 14945.0}, {"date": "2009-05-21", "close": 0.950569326, "volume": 6793.0}, {"date": "2009-05-22", "close": 0.950569326, "volume": 1326.0}, {"date": "2009-05-25", "close": 0.90530412, "volume": 19230.0}, {"date": "2009-05-26", "close": 0.799685306, "volume": 39946.0}, {"date": "2009-05-27", "close": 0.965657728, "volume": 7172.0}, {"date": "2009-05-28", "close": 1.041099738, "volume": 1299.0}, {"date": "2009-05-29", "close": 0.890215718, "volume": 11216.0}, {"date": "2009-06-01", "close": 0.965657728, "volume": 16210.0}, {"date": "2009-06-02", "close": 1.041099738, "volume": 41979.0}, {"date": "2009-06-03", "close": 0.950569326, "volume": 25185.0}, {"date": "2009-06-04", "close": 0.875127316, "volume": 13510.0}, {"date": "2009-06-05", "close": 0.950569326, "volume": 34265.0}, {"date": "2009-06-09", "close": 0.995834532, "volume": 16229.0}, {"date": "2009-06-10", "close": 0.935480924, "volume": 12756.0}, {"date": "2009-06-11", "close": 0.935480924, "volume": 9538.0}, {"date": "2009-06-12", "close": 0.920392522, "volume": 35108.0}, {"date": "2009-06-15", "close": 0.950569326, "volume": 41171.0}, {"date": "2009-06-16", "close": 0.90530412, "volume": 32434.0}, {"date": "2009-06-17", "close": 0.875127316, "volume": 7241.0}, {"date": "2009-06-18", "close": 0.890215718, "volume": 28353.0}, {"date": "2009-06-19", "close": 0.814773708, "volume": 30004.0}, {"date": "2009-06-22", "close": 0.82986211, "volume": 64086.0}, {"date": "2009-06-23", "close": 0.814773708, "volume": 30176.0}, {"date": "2009-06-24", "close": 0.784596904, "volume": 35835.0}, {"date": "2009-06-25", "close": 0.814773708, "volume": 49959.0}, {"date": "2009-06-26", "close": 0.784596904, "volume": 57684.0}, {"date": "2009-06-29", "close": 0.844950512, "volume": 39338.0}, {"date": "2009-06-30", "close": 0.82986211, "volume": 6896.0}, {"date": "2009-07-01", "close": 0.799685306, "volume": 6386.0}, {"date": "2009-07-02", "close": 0.799685306, "volume": 4244.0}, {"date": "2009-07-03", "close": 0.799685306, "volume": 12559.0}, {"date": "2009-07-06", "close": 0.799685306, "volume": 696.0}, {"date": "2009-07-07", "close": 0.7544201, "volume": 19030.0}, {"date": "2009-07-08", "close": 0.739331698, "volume": 4904.0}, {"date": "2009-07-10", "close": 0.709154894, "volume": 331.0}, {"date": "2009-07-13", "close": 0.709154894, "volume": 663.0}, {"date": "2009-07-14", "close": 0.769508502, "volume": 10604.0}, {"date": "2009-07-15", "close": 0.739331698, "volume": 2154.0}, {"date": "2009-07-16", "close": 0.709154894, "volume": 35447.0}, {"date": "2009-07-17", "close": 0.709154894, "volume": 26345.0}, {"date": "2009-07-21", "close": 0.7544201, "volume": 23859.0}, {"date": "2009-07-23", "close": 0.7544201, "volume": 22865.0}, {"date": "2009-07-24", "close": 0.7544201, "volume": 47620.0}, {"date": "2009-07-28", "close": 0.7544201, "volume": 5314.0}, {"date": "2009-07-29", "close": 0.739331698, "volume": 4162.0}, {"date": "2009-07-30", "close": 0.784596904, "volume": 21122.0}, {"date": "2009-07-31", "close": 0.769508502, "volume": 14636.0}, {"date": "2009-08-03", "close": 0.7544201, "volume": 25624.0}, {"date": "2009-08-04", "close": 0.784596904, "volume": 18789.0}, {"date": "2009-08-05", "close": 0.82986211, "volume": 14912.0}, {"date": "2009-08-06", "close": 0.784596904, "volume": 4036.0}, {"date": "2009-08-07", "close": 0.7544201, "volume": 43079.0}, {"date": "2009-08-10", "close": 0.7544201, "volume": 6628.0}, {"date": "2009-08-11", "close": 0.7544201, "volume": 11598.0}, {"date": "2009-08-12", "close": 0.7544201, "volume": 199.0}, {"date": "2009-08-13", "close": 0.7544201, "volume": 7562.0}, {"date": "2009-08-14", "close": 0.7544201, "volume": 19808.0}, {"date": "2009-08-18", "close": 0.694066492, "volume": 16712.0}, {"date": "2009-08-19", "close": 0.7544201, "volume": 17837.0}, {"date": "2009-08-20", "close": 0.784596904, "volume": 5170.0}, {"date": "2009-08-21", "close": 0.709154894, "volume": 14581.0}, {"date": "2009-08-24", "close": 0.694066492, "volume": 10738.0}, {"date": "2009-08-25", "close": 0.694066492, "volume": 13388.0}, {"date": "2009-08-26", "close": 0.709154894, "volume": 6285.0}, {"date": "2009-08-27", "close": 0.7544201, "volume": 19312.0}, {"date": "2009-08-28", "close": 0.769508502, "volume": 11212.0}, {"date": "2009-08-31", "close": 0.7544201, "volume": 22700.0}, {"date": "2009-09-01", "close": 0.7544201, "volume": 11764.0}, {"date": "2009-09-02", "close": 0.7544201, "volume": 56268.0}, {"date": "2009-09-03", "close": 0.724243296, "volume": 5793.0}, {"date": "2009-09-07", "close": 0.724243296, "volume": 2671.0}, {"date": "2009-09-08", "close": 0.739331698, "volume": 3745.0}, {"date": "2009-09-09", "close": 0.739331698, "volume": 1518.0}, {"date": "2009-09-10", "close": 0.709154894, "volume": 23197.0}, {"date": "2009-09-11", "close": 0.709154894, "volume": 20512.0}, {"date": "2009-09-14", "close": 0.724243296, "volume": 24068.0}, {"date": "2009-09-15", "close": 0.694066492, "volume": 27335.0}, {"date": "2009-09-16", "close": 0.724243296, "volume": 7655.0}, {"date": "2009-09-17", "close": 0.694066492, "volume": 65352.0}, {"date": "2009-09-18", "close": 0.769508502, "volume": 22705.0}, {"date": "2009-09-21", "close": 0.724243296, "volume": 7470.0}, {"date": "2009-09-22", "close": 0.648801286, "volume": 24369.0}, {"date": "2009-09-23", "close": 0.694066492, "volume": 2817.0}, {"date": "2009-09-24", "close": 0.694066492, "volume": 7456.0}, {"date": "2009-09-25", "close": 0.709154894, "volume": 12321.0}, {"date": "2009-09-28", "close": 0.724243296, "volume": 21341.0}, {"date": "2009-09-29", "close": 0.694066492, "volume": 23031.0}, {"date": "2009-09-30", "close": 0.694066492, "volume": 8864.0}, {"date": "2009-10-01", "close": 0.709154894, "volume": 5932.0}, {"date": "2009-10-02", "close": 0.694066492, "volume": 8218.0}, {"date": "2009-10-05", "close": 0.769508502, "volume": 75665.0}, {"date": "2009-10-06", "close": 0.799685306, "volume": 140490.0}, {"date": "2009-10-07", "close": 0.7544201, "volume": 51533.0}, {"date": "2009-10-08", "close": 0.769508502, "volume": 1988.0}, {"date": "2009-10-09", "close": 0.769508502, "volume": 4142.0}, {"date": "2009-10-12", "close": 0.724243296, "volume": 20791.0}, {"date": "2009-10-13", "close": 0.724243296, "volume": 24235.0}, {"date": "2009-10-14", "close": 0.724243296, "volume": 41423.0}, {"date": "2009-10-15", "close": 0.90530412, "volume": 83991.0}, {"date": "2009-10-16", "close": 0.90530412, "volume": 72552.0}, {"date": "2009-10-19", "close": 0.90530412, "volume": 124193.0}, {"date": "2009-10-20", "close": 0.875127316, "volume": 11101.0}, {"date": "2009-10-21", "close": 0.875127316, "volume": 13520.0}, {"date": "2009-10-22", "close": 0.784596904, "volume": 44128.0}, {"date": "2009-10-23", "close": 0.7544201, "volume": 82915.0}, {"date": "2009-10-26", "close": 0.7544201, "volume": 33068.0}, {"date": "2009-10-27", "close": 0.739331698, "volume": 11227.0}, {"date": "2009-10-28", "close": 0.7544201, "volume": 34992.0}, {"date": "2009-10-29", "close": 0.724243296, "volume": 4633.0}, {"date": "2009-10-30", "close": 0.7544201, "volume": 17900.0}, {"date": "2009-11-02", "close": 0.67897809, "volume": 24257.0}, {"date": "2009-11-04", "close": 0.67897809, "volume": 56786.0}, {"date": "2009-11-05", "close": 0.67897809, "volume": 22939.0}, {"date": "2009-11-06", "close": 0.67897809, "volume": 13056.0}, {"date": "2009-11-09", "close": 0.663889688, "volume": 5010.0}, {"date": "2009-11-10", "close": 0.694066492, "volume": 5905.0}, {"date": "2009-11-11", "close": 0.7544201, "volume": 24582.0}, {"date": "2009-11-12", "close": 0.739331698, "volume": 11963.0}, {"date": "2009-11-13", "close": 0.694066492, "volume": 2386.0}, {"date": "2009-11-16", "close": 0.709154894, "volume": 22932.0}, {"date": "2009-11-17", "close": 0.633712884, "volume": 18267.0}, {"date": "2009-11-18", "close": 0.694066492, "volume": 25019.0}, {"date": "2009-11-19", "close": 0.694066492, "volume": 3314.0}, {"date": "2009-11-20", "close": 0.709154894, "volume": 1988.0}, {"date": "2009-11-23", "close": 0.860038914, "volume": 104045.0}, {"date": "2009-11-24", "close": 0.814773708, "volume": 35531.0}, {"date": "2009-11-25", "close": 0.7544201, "volume": 21758.0}, {"date": "2009-11-26", "close": 0.7544201, "volume": 4600.0}, {"date": "2009-11-27", "close": 0.709154894, "volume": 53543.0}, {"date": "2009-11-30", "close": 0.739331698, "volume": 32766.0}, {"date": "2009-12-01", "close": 0.724243296, "volume": 11357.0}, {"date": "2009-12-02", "close": 0.784596904, "volume": 6800.0}, {"date": "2009-12-03", "close": 0.7544201, "volume": 1816.0}, {"date": "2009-12-04", "close": 0.724243296, "volume": 7423.0}, {"date": "2009-12-08", "close": 0.709154894, "volume": 9895.0}, {"date": "2009-12-09", "close": 0.709154894, "volume": 5593.0}, {"date": "2009-12-10", "close": 0.694066492, "volume": 26312.0}, {"date": "2009-12-11", "close": 0.7544201, "volume": 28065.0}, {"date": "2009-12-14", "close": 0.694066492, "volume": 17895.0}, {"date": "2009-12-16", "close": 0.724243296, "volume": 32339.0}, {"date": "2009-12-17", "close": 0.724243296, "volume": 5633.0}, {"date": "2009-12-21", "close": 0.67897809, "volume": 9842.0}, {"date": "2009-12-22", "close": 0.663889688, "volume": 41901.0}, {"date": "2009-12-24", "close": 0.633712884, "volume": 34483.0}, {"date": "2009-12-30", "close": 0.633712884, "volume": 25848.0}, {"date": "2009-12-31", "close": 0.618624482, "volume": 39766.0}, {"date": "2010-01-04", "close": 0.633712884, "volume": 18433.0}, {"date": "2010-01-05", "close": 0.633712884, "volume": 7290.0}, {"date": "2010-01-06", "close": 0.633712884, "volume": 3314.0}, {"date": "2010-01-07", "close": 0.67897809, "volume": 81577.0}, {"date": "2010-01-08", "close": 0.618624482, "volume": 9378.0}, {"date": "2010-01-11", "close": 0.618624482, "volume": 3896.0}, {"date": "2010-01-12", "close": 0.60353608, "volume": 21208.0}, {"date": "2010-01-13", "close": 0.588447678, "volume": 40257.0}, {"date": "2010-01-14", "close": 0.648801286, "volume": 10273.0}, {"date": "2010-01-15", "close": 0.648801286, "volume": 8807.0}, {"date": "2010-01-18", "close": 0.573359276, "volume": 26031.0}, {"date": "2010-01-19", "close": 0.60353608, "volume": 9593.0}, {"date": "2010-01-20", "close": 0.60353608, "volume": 1326.0}, {"date": "2010-01-21", "close": 0.60353608, "volume": 26080.0}, {"date": "2010-01-22", "close": 0.60353608, "volume": 12196.0}, {"date": "2010-01-25", "close": 0.588447678, "volume": 19485.0}, {"date": "2010-01-27", "close": 0.588447678, "volume": 5138.0}, {"date": "2010-01-28", "close": 0.60353608, "volume": 4566.0}, {"date": "2010-01-29", "close": 0.588447678, "volume": 28351.0}, {"date": "2010-02-01", "close": 0.60353608, "volume": 10486.0}, {"date": "2010-02-02", "close": 0.648801286, "volume": 5832.0}, {"date": "2010-02-04", "close": 0.60353608, "volume": 3181.0}, {"date": "2010-02-05", "close": 0.60353608, "volume": 51563.0}, {"date": "2010-02-08", "close": 0.618624482, "volume": 5435.0}, {"date": "2010-02-09", "close": 0.618624482, "volume": 5302.0}, {"date": "2010-02-12", "close": 0.618624482, "volume": 9941.0}, {"date": "2010-02-16", "close": 0.588447678, "volume": 72.0}, {"date": "2010-02-17", "close": 0.618624482, "volume": 13594.0}, {"date": "2010-02-18", "close": 0.67897809, "volume": 17895.0}, {"date": "2010-02-19", "close": 0.67897809, "volume": 9015.0}, {"date": "2010-02-22", "close": 0.724243296, "volume": 1359.0}, {"date": "2010-02-26", "close": 0.67897809, "volume": 3738.0}, {"date": "2010-03-01", "close": 0.67897809, "volume": 305.0}, {"date": "2010-03-02", "close": 0.648801286, "volume": 55002.0}, {"date": "2010-03-03", "close": 0.633712884, "volume": 5057.0}, {"date": "2010-03-08", "close": 0.633712884, "volume": 7843.0}, {"date": "2010-03-10", "close": 0.618624482, "volume": 22285.0}, {"date": "2010-03-11", "close": 0.618624482, "volume": 66.0}, {"date": "2010-03-12", "close": 0.663889688, "volume": 31513.0}, {"date": "2010-03-15", "close": 0.663889688, "volume": 42104.0}, {"date": "2010-03-16", "close": 0.7544201, "volume": 167524.0}, {"date": "2010-03-17", "close": 0.724243296, "volume": 19098.0}, {"date": "2010-03-18", "close": 0.663889688, "volume": 22779.0}, {"date": "2010-03-19", "close": 0.663889688, "volume": 8947.0}, {"date": "2010-03-22", "close": 0.663889688, "volume": 14069.0}, {"date": "2010-03-23", "close": 0.648801286, "volume": 5054.0}, {"date": "2010-03-24", "close": 0.648801286, "volume": 3854.0}, {"date": "2010-03-25", "close": 0.648801286, "volume": 76085.0}, {"date": "2010-03-26", "close": 0.633712884, "volume": 9824.0}, {"date": "2010-03-29", "close": 0.648801286, "volume": 12796.0}, {"date": "2010-03-30", "close": 0.648801286, "volume": 17958.0}, {"date": "2010-03-31", "close": 0.648801286, "volume": 46648.0}, {"date": "2010-04-01", "close": 0.663889688, "volume": 36528.0}, {"date": "2010-04-06", "close": 0.67897809, "volume": 3370.0}, {"date": "2010-04-07", "close": 0.663889688, "volume": 11474.0}, {"date": "2010-04-08", "close": 0.663889688, "volume": 17232.0}, {"date": "2010-04-09", "close": 0.67897809, "volume": 55854.0}, {"date": "2010-04-12", "close": 0.709154894, "volume": 21519.0}, {"date": "2010-04-13", "close": 0.67897809, "volume": 35371.0}, {"date": "2010-04-14", "close": 0.67897809, "volume": 331.0}, {"date": "2010-04-15", "close": 0.709154894, "volume": 14647.0}, {"date": "2010-04-16", "close": 0.724243296, "volume": 7480.0}, {"date": "2010-04-19", "close": 0.724243296, "volume": 3314.0}, {"date": "2010-04-20", "close": 0.67897809, "volume": 68496.0}, {"date": "2010-04-21", "close": 0.67897809, "volume": 2651.0}, {"date": "2010-04-22", "close": 0.67897809, "volume": 71884.0}, {"date": "2010-04-23", "close": 0.694066492, "volume": 16801.0}, {"date": "2010-04-27", "close": 0.694066492, "volume": 20612.0}, {"date": "2010-04-28", "close": 0.694066492, "volume": 79495.0}, {"date": "2010-04-29", "close": 0.709154894, "volume": 10347.0}, {"date": "2010-04-30", "close": 0.724243296, "volume": 6628.0}, {"date": "2010-05-03", "close": 0.694066492, "volume": 40972.0}, {"date": "2010-05-04", "close": 0.67897809, "volume": 38533.0}, {"date": "2010-05-05", "close": 0.67897809, "volume": 56177.0}, {"date": "2010-05-06", "close": 0.67897809, "volume": 36180.0}, {"date": "2010-05-07", "close": 0.67897809, "volume": 11930.0}, {"date": "2010-05-10", "close": 0.67897809, "volume": 90625.0}, {"date": "2010-05-11", "close": 0.709154894, "volume": 20297.0}, {"date": "2010-05-12", "close": 0.799685306, "volume": 137237.0}, {"date": "2010-05-13", "close": 0.814773708, "volume": 37016.0}, {"date": "2010-05-14", "close": 0.7544201, "volume": 26509.0}, {"date": "2010-05-17", "close": 0.769508502, "volume": 38375.0}, {"date": "2010-05-19", "close": 0.7544201, "volume": 29330.0}, {"date": "2010-05-20", "close": 0.769508502, "volume": 1823.0}, {"date": "2010-05-21", "close": 0.739331698, "volume": 51198.0}, {"date": "2010-05-24", "close": 0.724243296, "volume": 17834.0}, {"date": "2010-05-25", "close": 0.724243296, "volume": 11320.0}, {"date": "2010-05-26", "close": 0.709154894, "volume": 16900.0}, {"date": "2010-05-27", "close": 0.694066492, "volume": 746.0}, {"date": "2010-05-31", "close": 0.694066492, "volume": 3977.0}, {"date": "2010-06-02", "close": 0.67897809, "volume": 39766.0}, {"date": "2010-06-03", "close": 0.67897809, "volume": 6628.0}, {"date": "2010-06-04", "close": 0.784596904, "volume": 81934.0}, {"date": "2010-06-07", "close": 0.709154894, "volume": 11333.0}, {"date": "2010-06-08", "close": 0.7544201, "volume": 18424.0}, {"date": "2010-06-09", "close": 0.814773708, "volume": 21650.0}, {"date": "2010-06-10", "close": 0.860038914, "volume": 45771.0}, {"date": "2010-06-11", "close": 0.82986211, "volume": 10178.0}, {"date": "2010-06-15", "close": 0.799685306, "volume": 3299.0}, {"date": "2010-06-16", "close": 0.82986211, "volume": 1988.0}, {"date": "2010-06-17", "close": 0.784596904, "volume": 85687.0}, {"date": "2010-06-18", "close": 0.799685306, "volume": 37871.0}, {"date": "2010-06-21", "close": 0.7544201, "volume": 15952.0}, {"date": "2010-06-22", "close": 0.82986211, "volume": 8799.0}, {"date": "2010-06-23", "close": 0.82986211, "volume": 30495.0}, {"date": "2010-06-24", "close": 0.799685306, "volume": 24522.0}, {"date": "2010-06-25", "close": 0.814773708, "volume": 1970.0}, {"date": "2010-06-28", "close": 0.784596904, "volume": 45416.0}, {"date": "2010-06-29", "close": 0.7544201, "volume": 11168.0}, {"date": "2010-06-30", "close": 0.739331698, "volume": 46522.0}, {"date": "2010-07-01", "close": 0.739331698, "volume": 10799.0}, {"date": "2010-07-02", "close": 0.784596904, "volume": 1458.0}, {"date": "2010-07-07", "close": 0.7544201, "volume": 663.0}, {"date": "2010-07-14", "close": 0.709154894, "volume": 14713.0}, {"date": "2010-07-16", "close": 0.67897809, "volume": 60127.0}, {"date": "2010-07-19", "close": 0.709154894, "volume": 84233.0}, {"date": "2010-07-20", "close": 0.709154894, "volume": 663.0}, {"date": "2010-07-21", "close": 0.7544201, "volume": 7555.0}, {"date": "2010-07-22", "close": 0.799685306, "volume": 11598.0}, {"date": "2010-07-26", "close": 0.769508502, "volume": 1657.0}, {"date": "2010-07-27", "close": 0.769508502, "volume": 331.0}, {"date": "2010-07-28", "close": 0.799685306, "volume": 23309.0}, {"date": "2010-07-29", "close": 0.799685306, "volume": 13255.0}, {"date": "2010-07-30", "close": 0.769508502, "volume": 27192.0}, {"date": "2010-08-02", "close": 0.799685306, "volume": 31877.0}, {"date": "2010-08-03", "close": 0.844950512, "volume": 38705.0}, {"date": "2010-08-05", "close": 0.814773708, "volume": 15243.0}, {"date": "2010-08-06", "close": 0.784596904, "volume": 1657.0}, {"date": "2010-08-09", "close": 0.82986211, "volume": 25831.0}, {"date": "2010-08-10", "close": 0.82986211, "volume": 66276.0}, {"date": "2010-08-11", "close": 0.90530412, "volume": 24854.0}, {"date": "2010-08-12", "close": 0.920392522, "volume": 23859.0}, {"date": "2010-08-13", "close": 0.995834532, "volume": 60668.0}, {"date": "2010-08-16", "close": 1.05618814, "volume": 55713.0}, {"date": "2010-08-17", "close": 1.026011336, "volume": 39930.0}, {"date": "2010-08-18", "close": 1.071276542, "volume": 28632.0}, {"date": "2010-08-19", "close": 0.995834532, "volume": 20148.0}, {"date": "2010-08-20", "close": 0.995834532, "volume": 5037.0}, {"date": "2010-08-23", "close": 0.965657728, "volume": 14879.0}, {"date": "2010-08-24", "close": 0.965657728, "volume": 8550.0}, {"date": "2010-08-25", "close": 0.965657728, "volume": 26643.0}, {"date": "2010-08-26", "close": 0.950569326, "volume": 5258.0}, {"date": "2010-08-27", "close": 0.965657728, "volume": 31182.0}, {"date": "2010-08-30", "close": 0.965657728, "volume": 22466.0}, {"date": "2010-09-02", "close": 0.82986211, "volume": 6628.0}, {"date": "2010-09-03", "close": 0.82986211, "volume": 4971.0}, {"date": "2010-09-06", "close": 0.784596904, "volume": 58986.0}, {"date": "2010-09-07", "close": 0.784596904, "volume": 3115.0}, {"date": "2010-09-08", "close": 0.82986211, "volume": 16569.0}, {"date": "2010-09-09", "close": 0.814773708, "volume": 23395.0}, {"date": "2010-09-10", "close": 0.875127316, "volume": 30487.0}, {"date": "2010-09-13", "close": 0.90530412, "volume": 23859.0}, {"date": "2010-09-14", "close": 0.920392522, "volume": 17861.0}, {"date": "2010-09-15", "close": 0.965657728, "volume": 25484.0}, {"date": "2010-09-16", "close": 0.98074613, "volume": 16370.0}, {"date": "2010-09-17", "close": 0.950569326, "volume": 22733.0}, {"date": "2010-09-20", "close": 1.086364944, "volume": 56704.0}, {"date": "2010-09-21", "close": 1.13163015, "volume": 110729.0}, {"date": "2010-09-22", "close": 1.13163015, "volume": 33469.0}, {"date": "2010-09-23", "close": 1.20707216, "volume": 26745.0}, {"date": "2010-09-24", "close": 1.267425768, "volume": 39012.0}, {"date": "2010-09-27", "close": 1.297602572, "volume": 41835.0}, {"date": "2010-09-28", "close": 1.448486592, "volume": 139183.0}, {"date": "2010-09-29", "close": 1.448486592, "volume": 89646.0}, {"date": "2010-09-30", "close": 1.373044582, "volume": 11598.0}, {"date": "2010-10-01", "close": 1.237248964, "volume": 75555.0}, {"date": "2010-10-04", "close": 1.297602572, "volume": 7989.0}, {"date": "2010-10-05", "close": 1.28251417, "volume": 59615.0}, {"date": "2010-10-06", "close": 1.342867778, "volume": 18557.0}, {"date": "2010-10-07", "close": 1.373044582, "volume": 49707.0}, {"date": "2010-10-08", "close": 1.312690974, "volume": 78802.0}, {"date": "2010-10-11", "close": 1.312690974, "volume": 14072.0}, {"date": "2010-10-12", "close": 1.20707216, "volume": 68493.0}, {"date": "2010-10-13", "close": 1.20707216, "volume": 13157.0}, {"date": "2010-10-14", "close": 1.28251417, "volume": 18386.0}, {"date": "2010-10-15", "close": 1.28251417, "volume": 6628.0}, {"date": "2010-10-18", "close": 1.237248964, "volume": 17895.0}, {"date": "2010-10-19", "close": 1.20707216, "volume": 20578.0}, {"date": "2010-10-20", "close": 1.20707216, "volume": 5732.0}, {"date": "2010-10-21", "close": 1.28251417, "volume": 45744.0}, {"date": "2010-10-22", "close": 1.297602572, "volume": 13918.0}, {"date": "2010-10-25", "close": 1.20707216, "volume": 7108.0}, {"date": "2010-10-27", "close": 1.297602572, "volume": 8332.0}, {"date": "2010-10-28", "close": 1.28251417, "volume": 10990.0}, {"date": "2010-10-29", "close": 1.267425768, "volume": 1591.0}, {"date": "2010-11-01", "close": 1.20707216, "volume": 32475.0}, {"date": "2010-11-02", "close": 1.176895356, "volume": 30344.0}, {"date": "2010-11-03", "close": 1.20707216, "volume": 4629.0}, {"date": "2010-11-04", "close": 1.20707216, "volume": 1193.0}, {"date": "2010-11-05", "close": 1.237248964, "volume": 2386.0}, {"date": "2010-11-08", "close": 1.28251417, "volume": 5028.0}, {"date": "2010-11-09", "close": 1.28251417, "volume": 29122.0}, {"date": "2010-11-10", "close": 1.418309788, "volume": 77278.0}, {"date": "2010-11-11", "close": 1.43339819, "volume": 88122.0}, {"date": "2010-11-12", "close": 1.35795618, "volume": 28316.0}, {"date": "2010-11-15", "close": 1.297602572, "volume": 21541.0}, {"date": "2010-11-16", "close": 1.252337366, "volume": 40428.0}, {"date": "2010-11-17", "close": 1.222160562, "volume": 26842.0}, {"date": "2010-11-18", "close": 1.20707216, "volume": 50582.0}, {"date": "2010-11-19", "close": 1.20707216, "volume": 13404.0}, {"date": "2010-11-22", "close": 1.222160562, "volume": 11438.0}, {"date": "2010-11-24", "close": 1.28251417, "volume": 23163.0}, {"date": "2010-11-25", "close": 1.237248964, "volume": 16105.0}, {"date": "2010-11-26", "close": 1.28251417, "volume": 17199.0}, {"date": "2010-11-29", "close": 1.252337366, "volume": 26647.0}, {"date": "2010-11-30", "close": 1.252337366, "volume": 3977.0}, {"date": "2010-12-01", "close": 1.20707216, "volume": 56490.0}, {"date": "2010-12-02", "close": 1.161806954, "volume": 46450.0}, {"date": "2010-12-03", "close": 1.20707216, "volume": 19883.0}, {"date": "2010-12-06", "close": 1.176895356, "volume": 10719.0}, {"date": "2010-12-07", "close": 1.13163015, "volume": 21700.0}, {"date": "2010-12-08", "close": 1.20707216, "volume": 21998.0}, {"date": "2010-12-09", "close": 1.20707216, "volume": 85430.0}, {"date": "2010-12-10", "close": 1.20707216, "volume": 40760.0}, {"date": "2010-12-14", "close": 1.20707216, "volume": 1723.0}, {"date": "2010-12-16", "close": 1.176895356, "volume": 26510.0}, {"date": "2010-12-17", "close": 1.176895356, "volume": 11615.0}, {"date": "2010-12-20", "close": 1.146718552, "volume": 14119.0}, {"date": "2010-12-21", "close": 1.20707216, "volume": 82727.0}, {"date": "2010-12-22", "close": 1.267425768, "volume": 30156.0}, {"date": "2010-12-23", "close": 1.237248964, "volume": 6051.0}, {"date": "2010-12-24", "close": 1.237248964, "volume": 790.0}, {"date": "2010-12-29", "close": 1.237248964, "volume": 21081.0}, {"date": "2010-12-30", "close": 1.312690974, "volume": 7953.0}, {"date": "2010-12-31", "close": 1.35795618, "volume": 35751.0}, {"date": "2011-01-04", "close": 1.5088402, "volume": 87056.0}, {"date": "2011-01-05", "close": 1.81060824, "volume": 124535.0}, {"date": "2011-01-06", "close": 1.96149226, "volume": 172918.0}, {"date": "2011-01-07", "close": 1.88605025, "volume": 15698.0}, {"date": "2011-01-10", "close": 1.88605025, "volume": 14260.0}, {"date": "2011-01-11", "close": 1.88605025, "volume": 39910.0}, {"date": "2011-01-12", "close": 2.2632603, "volume": 285058.0}, {"date": "2011-01-13", "close": 2.71591236, "volume": 498567.0}, {"date": "2011-01-14", "close": 2.94223839, "volume": 321012.0}, {"date": "2011-01-17", "close": 2.94223839, "volume": 285644.0}, {"date": "2011-01-18", "close": 3.24400643, "volume": 249013.0}, {"date": "2011-01-19", "close": 3.54577447, "volume": 190232.0}, {"date": "2011-01-20", "close": 3.69665849, "volume": 272471.0}, {"date": "2011-01-21", "close": 3.47033246, "volume": 71801.0}, {"date": "2011-01-24", "close": 3.16856442, "volume": 112507.0}, {"date": "2011-01-25", "close": 2.94223839, "volume": 241338.0}, {"date": "2011-01-27", "close": 2.79135437, "volume": 88294.0}, {"date": "2011-01-28", "close": 2.71591236, "volume": 84465.0}, {"date": "2011-01-31", "close": 2.71591236, "volume": 26858.0}, {"date": "2011-02-01", "close": 2.86679638, "volume": 39463.0}, {"date": "2011-02-02", "close": 2.79135437, "volume": 46286.0}, {"date": "2011-02-03", "close": 2.71591236, "volume": 24564.0}, {"date": "2011-02-04", "close": 2.71591236, "volume": 51262.0}, {"date": "2011-02-07", "close": 2.41414432, "volume": 170333.0}, {"date": "2011-02-08", "close": 2.11237628, "volume": 262532.0}, {"date": "2011-02-09", "close": 2.11237628, "volume": 231107.0}, {"date": "2011-02-10", "close": 2.03693427, "volume": 75742.0}, {"date": "2011-02-11", "close": 2.18781829, "volume": 202524.0}, {"date": "2011-02-14", "close": 2.41414432, "volume": 38505.0}, {"date": "2011-02-15", "close": 2.48958633, "volume": 119814.0}, {"date": "2011-02-16", "close": 2.48958633, "volume": 61873.0}, {"date": "2011-02-17", "close": 2.41414432, "volume": 65526.0}, {"date": "2011-02-18", "close": 2.71591236, "volume": 29425.0}, {"date": "2011-02-21", "close": 2.48958633, "volume": 11195.0}, {"date": "2011-02-22", "close": 2.41414432, "volume": 80480.0}, {"date": "2011-02-23", "close": 2.41414432, "volume": 27505.0}, {"date": "2011-02-24", "close": 2.2632603, "volume": 18093.0}, {"date": "2011-02-25", "close": 2.48958633, "volume": 43477.0}, {"date": "2011-02-28", "close": 2.64047035, "volume": 24243.0}, {"date": "2011-03-01", "close": 2.64047035, "volume": 53841.0}, {"date": "2011-03-02", "close": 2.56502834, "volume": 16039.0}, {"date": "2011-03-03", "close": 2.41414432, "volume": 14713.0}, {"date": "2011-03-04", "close": 2.48958633, "volume": 49416.0}, {"date": "2011-03-07", "close": 2.64047035, "volume": 50243.0}, {"date": "2011-03-08", "close": 2.56502834, "volume": 35923.0}, {"date": "2011-03-09", "close": 2.48958633, "volume": 68523.0}, {"date": "2011-03-10", "close": 2.18781829, "volume": 51228.0}, {"date": "2011-03-11", "close": 1.88605025, "volume": 120650.0}, {"date": "2011-03-14", "close": 2.18781829, "volume": 45655.0}, {"date": "2011-03-15", "close": 2.03693427, "volume": 35518.0}, {"date": "2011-03-16", "close": 1.88605025, "volume": 48909.0}, {"date": "2011-03-17", "close": 2.03693427, "volume": 28028.0}, {"date": "2011-03-18", "close": 2.03693427, "volume": 6222.0}, {"date": "2011-03-21", "close": 1.96149226, "volume": 13707.0}, {"date": "2011-03-22", "close": 1.88605025, "volume": 41395.0}, {"date": "2011-03-23", "close": 1.88605025, "volume": 17895.0}, {"date": "2011-03-24", "close": 1.88605025, "volume": 70121.0}, {"date": "2011-03-25", "close": 1.81060824, "volume": 34696.0}, {"date": "2011-03-28", "close": 1.73516623, "volume": 48273.0}, {"date": "2011-03-29", "close": 1.65972422, "volume": 46952.0}, {"date": "2011-03-30", "close": 1.65972422, "volume": 44074.0}, {"date": "2011-03-31", "close": 2.03693427, "volume": 48130.0}, {"date": "2011-04-01", "close": 2.11237628, "volume": 96898.0}, {"date": "2011-04-04", "close": 2.18781829, "volume": 120279.0}, {"date": "2011-04-05", "close": 2.33870231, "volume": 84181.0}, {"date": "2011-04-06", "close": 2.41414432, "volume": 104849.0}, {"date": "2011-04-07", "close": 2.33870231, "volume": 31746.0}, {"date": "2011-04-08", "close": 2.33870231, "volume": 114724.0}, {"date": "2011-04-11", "close": 2.33870231, "volume": 59881.0}, {"date": "2011-04-12", "close": 2.18781829, "volume": 22713.0}, {"date": "2011-04-13", "close": 2.03693427, "volume": 9027.0}, {"date": "2011-04-14", "close": 1.88605025, "volume": 18710.0}, {"date": "2011-04-15", "close": 1.58428221, "volume": 44736.0}, {"date": "2011-04-18", "close": 1.65972422, "volume": 97947.0}, {"date": "2011-04-19", "close": 1.58428221, "volume": 19833.0}, {"date": "2011-04-20", "close": 1.58428221, "volume": 33823.0}, {"date": "2011-04-21", "close": 1.65972422, "volume": 25516.0}, {"date": "2011-04-27", "close": 1.58428221, "volume": 15578.0}, {"date": "2011-04-28", "close": 1.478663396, "volume": 39082.0}, {"date": "2011-04-29", "close": 1.463574994, "volume": 9411.0}, {"date": "2011-05-02", "close": 1.463574994, "volume": 3844.0}, {"date": "2011-05-03", "close": 1.373044582, "volume": 24810.0}, {"date": "2011-05-04", "close": 1.28251417, "volume": 78173.0}, {"date": "2011-05-05", "close": 1.101453346, "volume": 26795.0}, {"date": "2011-05-06", "close": 1.13163015, "volume": 33191.0}, {"date": "2011-05-09", "close": 1.13163015, "volume": 10444.0}, {"date": "2011-05-10", "close": 1.13163015, "volume": 2430.0}, {"date": "2011-05-11", "close": 1.13163015, "volume": 8100.0}, {"date": "2011-05-12", "close": 1.026011336, "volume": 18017.0}, {"date": "2011-05-16", "close": 0.98074613, "volume": 12283.0}, {"date": "2011-05-17", "close": 1.041099738, "volume": 16451.0}, {"date": "2011-05-18", "close": 1.041099738, "volume": 292.0}, {"date": "2011-05-19", "close": 1.010922934, "volume": 22661.0}, {"date": "2011-05-20", "close": 0.90530412, "volume": 45585.0}, {"date": "2011-05-23", "close": 0.90530412, "volume": 37596.0}, {"date": "2011-05-24", "close": 0.90530412, "volume": 18889.0}, {"date": "2011-05-25", "close": 0.875127316, "volume": 5302.0}, {"date": "2011-05-26", "close": 0.875127316, "volume": 16768.0}, {"date": "2011-05-27", "close": 0.875127316, "volume": 16635.0}, {"date": "2011-05-30", "close": 0.98074613, "volume": 44405.0}, {"date": "2011-05-31", "close": 0.98074613, "volume": 10008.0}, {"date": "2011-06-01", "close": 1.041099738, "volume": 26113.0}, {"date": "2011-06-02", "close": 0.90530412, "volume": 37.0}, {"date": "2011-06-03", "close": 0.875127316, "volume": 9941.0}, {"date": "2011-06-07", "close": 0.890215718, "volume": 3314.0}, {"date": "2011-06-08", "close": 0.860038914, "volume": 22202.0}, {"date": "2011-06-09", "close": 0.860038914, "volume": 6628.0}, {"date": "2011-06-10", "close": 0.844950512, "volume": 3148.0}, {"date": "2011-06-14", "close": 0.769508502, "volume": 60009.0}, {"date": "2011-06-15", "close": 0.82986211, "volume": 5904.0}, {"date": "2011-06-16", "close": 0.784596904, "volume": 13030.0}, {"date": "2011-06-17", "close": 0.67897809, "volume": 22018.0}, {"date": "2011-06-20", "close": 0.633712884, "volume": 31083.0}, {"date": "2011-06-21", "close": 0.67897809, "volume": 53021.0}, {"date": "2011-06-22", "close": 0.588447678, "volume": 105379.0}, {"date": "2011-06-23", "close": 0.633712884, "volume": 28764.0}, {"date": "2011-06-24", "close": 0.648801286, "volume": 7290.0}, {"date": "2011-06-27", "close": 0.618624482, "volume": 51353.0}, {"date": "2011-06-28", "close": 0.648801286, "volume": 32117.0}, {"date": "2011-06-29", "close": 0.648801286, "volume": 384.0}, {"date": "2011-06-30", "close": 0.694066492, "volume": 49124.0}, {"date": "2011-07-04", "close": 0.799685306, "volume": 64636.0}, {"date": "2011-07-05", "close": 0.799685306, "volume": 1823.0}, {"date": "2011-07-06", "close": 0.694066492, "volume": 10604.0}, {"date": "2011-07-07", "close": 0.7544201, "volume": 14249.0}, {"date": "2011-07-08", "close": 0.82986211, "volume": 14694.0}, {"date": "2011-07-11", "close": 0.965657728, "volume": 71022.0}, {"date": "2011-07-12", "close": 0.82986211, "volume": 22666.0}, {"date": "2011-07-13", "close": 0.814773708, "volume": 15873.0}, {"date": "2011-07-14", "close": 0.7544201, "volume": 8876.0}, {"date": "2011-07-15", "close": 0.814773708, "volume": 23197.0}, {"date": "2011-07-18", "close": 0.7544201, "volume": 3645.0}, {"date": "2011-07-19", "close": 0.7544201, "volume": 4639.0}, {"date": "2011-07-20", "close": 0.739331698, "volume": 3314.0}, {"date": "2011-07-21", "close": 0.784596904, "volume": 35119.0}, {"date": "2011-07-22", "close": 0.769508502, "volume": 42417.0}, {"date": "2011-07-25", "close": 0.814773708, "volume": 43775.0}, {"date": "2011-07-26", "close": 0.82986211, "volume": 28499.0}, {"date": "2011-07-27", "close": 0.844950512, "volume": 8267.0}, {"date": "2011-07-28", "close": 0.844950512, "volume": 25848.0}, {"date": "2011-07-29", "close": 0.82986211, "volume": 29810.0}, {"date": "2011-08-01", "close": 0.82986211, "volume": 32807.0}, {"date": "2011-08-02", "close": 0.82986211, "volume": 265.0}, {"date": "2011-08-03", "close": 0.814773708, "volume": 59008.0}, {"date": "2011-08-05", "close": 0.67897809, "volume": 17353.0}, {"date": "2011-08-09", "close": 0.588447678, "volume": 42006.0}, {"date": "2011-08-10", "close": 0.60353608, "volume": 35141.0}, {"date": "2011-08-11", "close": 0.573359276, "volume": 20679.0}, {"date": "2011-08-12", "close": 0.588447678, "volume": 27895.0}, {"date": "2011-08-15", "close": 0.588447678, "volume": 11267.0}, {"date": "2011-08-16", "close": 0.588447678, "volume": 6628.0}, {"date": "2011-08-17", "close": 0.573359276, "volume": 663.0}, {"date": "2011-08-18", "close": 0.573359276, "volume": 26034.0}, {"date": "2011-08-19", "close": 0.513005668, "volume": 18325.0}, {"date": "2011-08-22", "close": 0.573359276, "volume": 18557.0}, {"date": "2011-08-23", "close": 0.60353608, "volume": 19883.0}, {"date": "2011-08-25", "close": 0.60353608, "volume": 2651.0}, {"date": "2011-08-29", "close": 0.588447678, "volume": 6628.0}, {"date": "2011-08-30", "close": 0.52809407, "volume": 7158.0}, {"date": "2011-08-31", "close": 0.573359276, "volume": 6628.0}, {"date": "2011-09-01", "close": 0.588447678, "volume": 2121.0}, {"date": "2011-09-02", "close": 0.543182472, "volume": 4971.0}, {"date": "2011-09-06", "close": 0.543182472, "volume": 1657.0}, {"date": "2011-09-07", "close": 0.543182472, "volume": 66.0}, {"date": "2011-09-08", "close": 0.60353608, "volume": 5302.0}, {"date": "2011-09-09", "close": 0.573359276, "volume": 10518.0}, {"date": "2011-09-12", "close": 0.543182472, "volume": 3201.0}, {"date": "2011-09-13", "close": 0.52809407, "volume": 12908.0}, {"date": "2011-09-16", "close": 0.844950512, "volume": 128539.0}, {"date": "2011-09-19", "close": 0.844950512, "volume": 76117.0}, {"date": "2011-09-20", "close": 0.844950512, "volume": 5435.0}, {"date": "2011-09-21", "close": 0.784596904, "volume": 7953.0}, {"date": "2011-09-22", "close": 0.7544201, "volume": 6093.0}, {"date": "2011-09-23", "close": 0.7544201, "volume": 1524.0}, {"date": "2011-09-26", "close": 0.784596904, "volume": 7035.0}, {"date": "2011-09-27", "close": 0.799685306, "volume": 32767.0}, {"date": "2011-09-28", "close": 0.799685306, "volume": 1723.0}, {"date": "2011-09-30", "close": 0.709154894, "volume": 6561.0}, {"date": "2011-10-05", "close": 0.648801286, "volume": 13587.0}, {"date": "2011-10-06", "close": 0.7544201, "volume": 54164.0}, {"date": "2011-10-07", "close": 0.7544201, "volume": 13918.0}, {"date": "2011-10-10", "close": 0.7544201, "volume": 9941.0}, {"date": "2011-10-11", "close": 0.7544201, "volume": 30156.0}, {"date": "2011-10-12", "close": 0.7544201, "volume": 8107.0}, {"date": "2011-10-13", "close": 0.648801286, "volume": 15089.0}, {"date": "2011-10-14", "close": 0.67897809, "volume": 7444.0}, {"date": "2011-10-17", "close": 0.709154894, "volume": 2121.0}, {"date": "2011-10-18", "close": 0.663889688, "volume": 4242.0}, {"date": "2011-10-20", "close": 0.7544201, "volume": 21208.0}, {"date": "2011-10-24", "close": 0.67897809, "volume": 1326.0}, {"date": "2011-10-25", "close": 0.739331698, "volume": 1166.0}, {"date": "2011-10-27", "close": 0.67897809, "volume": 1657.0}, {"date": "2011-10-28", "close": 0.739331698, "volume": 6124.0}, {"date": "2011-11-04", "close": 0.67897809, "volume": 331.0}, {"date": "2011-11-08", "close": 0.633712884, "volume": 795.0}, {"date": "2011-11-09", "close": 0.633712884, "volume": 1657.0}, {"date": "2011-11-10", "close": 0.67897809, "volume": 4440.0}, {"date": "2011-11-14", "close": 0.60353608, "volume": 7466.0}, {"date": "2011-11-15", "close": 0.60353608, "volume": 13255.0}, {"date": "2011-11-16", "close": 0.60353608, "volume": 6628.0}, {"date": "2011-11-17", "close": 0.60353608, "volume": 3778.0}, {"date": "2011-11-18", "close": 0.648801286, "volume": 1326.0}, {"date": "2011-11-21", "close": 0.648801286, "volume": 5302.0}, {"date": "2011-11-22", "close": 0.60353608, "volume": 7290.0}, {"date": "2011-11-23", "close": 0.60353608, "volume": 17232.0}, {"date": "2011-11-24", "close": 0.52809407, "volume": 3695.0}, {"date": "2011-11-28", "close": 0.52809407, "volume": 7489.0}, {"date": "2011-11-29", "close": 0.573359276, "volume": 3314.0}, {"date": "2011-11-30", "close": 0.60353608, "volume": 7290.0}, {"date": "2011-12-01", "close": 0.52809407, "volume": 9279.0}, {"date": "2011-12-02", "close": 0.573359276, "volume": 16569.0}, {"date": "2011-12-05", "close": 0.573359276, "volume": 895.0}, {"date": "2011-12-06", "close": 0.573359276, "volume": 12592.0}, {"date": "2011-12-07", "close": 0.497917266, "volume": 5368.0}, {"date": "2011-12-09", "close": 0.497917266, "volume": 1557.0}, {"date": "2011-12-12", "close": 0.497917266, "volume": 236.0}, {"date": "2011-12-13", "close": 0.60353608, "volume": 26278.0}, {"date": "2011-12-14", "close": 0.663889688, "volume": 37419.0}, {"date": "2011-12-16", "close": 0.543182472, "volume": 13255.0}, {"date": "2011-12-19", "close": 0.558270874, "volume": 9279.0}, {"date": "2011-12-20", "close": 0.558270874, "volume": 10604.0}, {"date": "2011-12-22", "close": 0.513005668, "volume": 14581.0}, {"date": "2011-12-28", "close": 0.52809407, "volume": 468.0}, {"date": "2011-12-29", "close": 0.52809407, "volume": 663.0}, {"date": "2012-01-03", "close": 0.52809407, "volume": 2015.0}, {"date": "2012-01-04", "close": 0.513005668, "volume": 696.0}, {"date": "2012-01-05", "close": 0.543182472, "volume": 398.0}, {"date": "2012-01-10", "close": 0.543182472, "volume": 7622.0}, {"date": "2012-01-11", "close": 0.52809407, "volume": 20546.0}, {"date": "2012-01-12", "close": 0.497917266, "volume": 18425.0}, {"date": "2012-01-13", "close": 0.497917266, "volume": 14581.0}, {"date": "2012-01-16", "close": 0.482828864, "volume": 2320.0}, {"date": "2012-01-17", "close": 0.482828864, "volume": 1127.0}, {"date": "2012-01-18", "close": 0.52809407, "volume": 1524.0}, {"date": "2012-01-23", "close": 0.497917266, "volume": 13255.0}, {"date": "2012-01-24", "close": 0.497917266, "volume": 2933.0}, {"date": "2012-01-25", "close": 0.482828864, "volume": 31923.0}, {"date": "2012-01-27", "close": 0.513005668, "volume": 23263.0}, {"date": "2012-01-30", "close": 0.497917266, "volume": 663.0}, {"date": "2012-02-02", "close": 0.482828864, "volume": 6296.0}, {"date": "2012-02-03", "close": 0.45265206, "volume": 497.0}, {"date": "2012-02-06", "close": 0.558270874, "volume": 27836.0}, {"date": "2012-02-08", "close": 0.497917266, "volume": 9844.0}, {"date": "2012-02-10", "close": 0.573359276, "volume": 5832.0}, {"date": "2012-02-14", "close": 0.513005668, "volume": 2419.0}, {"date": "2012-02-15", "close": 0.497917266, "volume": 25516.0}, {"date": "2012-02-16", "close": 0.573359276, "volume": 663.0}, {"date": "2012-02-17", "close": 0.60353608, "volume": 32337.0}, {"date": "2012-02-20", "close": 0.82986211, "volume": 77870.0}, {"date": "2012-02-21", "close": 0.7544201, "volume": 24024.0}, {"date": "2012-02-22", "close": 0.799685306, "volume": 41953.0}, {"date": "2012-02-23", "close": 0.920392522, "volume": 83472.0}, {"date": "2012-02-24", "close": 0.90530412, "volume": 85654.0}, {"date": "2012-02-27", "close": 0.875127316, "volume": 7203.0}, {"date": "2012-02-28", "close": 0.844950512, "volume": 34974.0}, {"date": "2012-03-02", "close": 0.82986211, "volume": 255048.0}, {"date": "2012-03-05", "close": 0.935480924, "volume": 76737.0}, {"date": "2012-03-06", "close": 0.93099972, "volume": 49302.0}, {"date": "2012-03-07", "close": 0.977549706, "volume": 17916.0}, {"date": "2012-03-08", "close": 0.93099972, "volume": 38546.0}, {"date": "2012-03-09", "close": 0.977549706, "volume": 158345.0}, {"date": "2012-03-12", "close": 1.210299636, "volume": 141045.0}, {"date": "2012-03-13", "close": 1.194782974, "volume": 158713.0}, {"date": "2012-03-14", "close": 1.16374965, "volume": 99090.0}, {"date": "2012-03-16", "close": 1.117199664, "volume": 49954.0}, {"date": "2012-03-19", "close": 1.00858303, "volume": 23994.0}, {"date": "2012-03-20", "close": 1.055133016, "volume": 14823.0}, {"date": "2012-03-21", "close": 1.117199664, "volume": 29497.0}, {"date": "2012-03-22", "close": 1.256849622, "volume": 172843.0}, {"date": "2012-03-23", "close": 1.272366284, "volume": 87511.0}, {"date": "2012-03-26", "close": 1.427532904, "volume": 95361.0}, {"date": "2012-03-27", "close": 1.39649958, "volume": 139967.0}, {"date": "2012-03-28", "close": 1.380982918, "volume": 37812.0}, {"date": "2012-03-29", "close": 1.380982918, "volume": 48864.0}, {"date": "2012-03-30", "close": 1.31891627, "volume": 108579.0}, {"date": "2012-04-02", "close": 1.256849622, "volume": 6445.0}, {"date": "2012-04-03", "close": 1.179266312, "volume": 76644.0}, {"date": "2012-04-04", "close": 1.24133296, "volume": 31913.0}, {"date": "2012-04-05", "close": 1.132716326, "volume": 88562.0}, {"date": "2012-04-10", "close": 1.08616634, "volume": 8010.0}, {"date": "2012-04-11", "close": 1.00858303, "volume": 9049.0}, {"date": "2012-04-12", "close": 1.070649678, "volume": 24101.0}, {"date": "2012-04-16", "close": 1.08616634, "volume": 7525.0}, {"date": "2012-04-17", "close": 1.00858303, "volume": 91246.0}, {"date": "2012-04-18", "close": 1.00858303, "volume": 36797.0}, {"date": "2012-04-19", "close": 1.00858303, "volume": 25900.0}, {"date": "2012-04-20", "close": 1.00858303, "volume": 67753.0}, {"date": "2012-04-23", "close": 1.210299636, "volume": 12881.0}, {"date": "2012-04-24", "close": 1.08616634, "volume": 11122.0}, {"date": "2012-04-27", "close": 1.16374965, "volume": 48090.0}, {"date": "2012-04-30", "close": 1.08616634, "volume": 77451.0}, {"date": "2012-05-01", "close": 1.00858303, "volume": 27267.0}, {"date": "2012-05-02", "close": 1.08616634, "volume": 2256.0}, {"date": "2012-05-03", "close": 1.00858303, "volume": 5156.0}, {"date": "2012-05-07", "close": 0.977549706, "volume": 49237.0}, {"date": "2012-05-08", "close": 0.962033044, "volume": 17018.0}, {"date": "2012-05-09", "close": 0.946516382, "volume": 14501.0}, {"date": "2012-05-10", "close": 0.946516382, "volume": 7804.0}, {"date": "2012-05-11", "close": 1.00858303, "volume": 18690.0}, {"date": "2012-05-14", "close": 0.977549706, "volume": 1869.0}, {"date": "2012-05-15", "close": 0.946516382, "volume": 30575.0}, {"date": "2012-05-16", "close": 0.85341641, "volume": 22016.0}, {"date": "2012-05-17", "close": 0.85341641, "volume": 10849.0}, {"date": "2012-05-18", "close": 0.85341641, "volume": 14404.0}, {"date": "2012-05-21", "close": 0.85341641, "volume": 1031.0}, {"date": "2012-05-22", "close": 0.884449734, "volume": 18230.0}, {"date": "2012-05-24", "close": 0.837899748, "volume": 17981.0}, {"date": "2012-05-25", "close": 0.899966396, "volume": 6702.0}, {"date": "2012-05-28", "close": 0.85341641, "volume": 8700.0}, {"date": "2012-05-30", "close": 0.806866424, "volume": 21377.0}, {"date": "2012-05-31", "close": 0.822383086, "volume": 7953.0}, {"date": "2012-06-01", "close": 0.806866424, "volume": 7089.0}, {"date": "2012-06-04", "close": 0.85341641, "volume": 1289.0}, {"date": "2012-06-05", "close": 0.822383086, "volume": 2369.0}, {"date": "2012-06-06", "close": 0.85341641, "volume": 16831.0}, {"date": "2012-06-07", "close": 0.7758331, "volume": 8083.0}, {"date": "2012-06-08", "close": 0.7758331, "volume": 16536.0}, {"date": "2012-06-12", "close": 0.744799776, "volume": 12610.0}, {"date": "2012-06-13", "close": 0.744799776, "volume": 4296.0}, {"date": "2012-06-14", "close": 0.760316438, "volume": 1074.0}, {"date": "2012-06-15", "close": 0.744799776, "volume": 7519.0}, {"date": "2012-06-19", "close": 0.729283114, "volume": 3609.0}, {"date": "2012-06-20", "close": 0.713766452, "volume": 12047.0}, {"date": "2012-06-22", "close": 0.713766452, "volume": 13276.0}, {"date": "2012-06-26", "close": 0.713766452, "volume": 57680.0}, {"date": "2012-06-27", "close": 0.69824979, "volume": 17031.0}, {"date": "2012-06-28", "close": 0.69824979, "volume": 39730.0}, {"date": "2012-06-29", "close": 0.713766452, "volume": 7519.0}, {"date": "2012-07-04", "close": 0.713766452, "volume": 1676.0}, {"date": "2012-07-05", "close": 0.729283114, "volume": 12889.0}, {"date": "2012-07-10", "close": 0.713766452, "volume": 8369.0}, {"date": "2012-07-12", "close": 0.713766452, "volume": 38668.0}, {"date": "2012-07-13", "close": 0.682733128, "volume": 9667.0}, {"date": "2012-07-18", "close": 0.667216466, "volume": 3867.0}, {"date": "2012-07-24", "close": 0.760316438, "volume": 21123.0}, {"date": "2012-07-26", "close": 0.69824979, "volume": 3008.0}, {"date": "2012-07-30", "close": 0.667216466, "volume": 12919.0}, {"date": "2012-08-01", "close": 0.62066648, "volume": 9627.0}, {"date": "2012-08-06", "close": 0.605149818, "volume": 2256.0}, {"date": "2012-08-08", "close": 0.496533184, "volume": 13573.0}, {"date": "2012-08-09", "close": 0.481016522, "volume": 14501.0}, {"date": "2012-08-14", "close": 0.481016522, "volume": 1289.0}, {"date": "2012-08-15", "close": 0.54308317, "volume": 6445.0}, {"date": "2012-08-16", "close": 0.527566508, "volume": 8056.0}, {"date": "2012-08-17", "close": 0.636183142, "volume": 7920.0}, {"date": "2012-08-20", "close": 0.62066648, "volume": 4082.0}, {"date": "2012-08-22", "close": 0.636183142, "volume": 3596.0}, {"date": "2012-08-27", "close": 0.760316438, "volume": 644.0}, {"date": "2012-08-28", "close": 0.713766452, "volume": 16541.0}, {"date": "2012-08-29", "close": 0.713766452, "volume": 1289.0}, {"date": "2012-08-30", "close": 0.651699804, "volume": 20140.0}, {"date": "2012-09-05", "close": 0.62066648, "volume": 5671.0}, {"date": "2012-09-10", "close": 0.589633156, "volume": 1173.0}, {"date": "2012-09-11", "close": 0.605149818, "volume": 5424.0}, {"date": "2012-09-12", "close": 0.605149818, "volume": 10358.0}, {"date": "2012-09-13", "close": 0.605149818, "volume": 6803.0}, {"date": "2012-09-14", "close": 0.605149818, "volume": 45.0}, {"date": "2012-09-17", "close": 0.512049846, "volume": 26554.0}, {"date": "2012-09-19", "close": 0.512049846, "volume": 3455.0}, {"date": "2012-09-20", "close": 0.512049846, "volume": 2700.0}, {"date": "2012-09-21", "close": 0.512049846, "volume": 3063.0}, {"date": "2012-09-24", "close": 0.496533184, "volume": 11372.0}, {"date": "2012-09-25", "close": 0.46549986, "volume": 10104.0}, {"date": "2012-09-26", "close": 0.434466536, "volume": 9707.0}, {"date": "2012-09-27", "close": 0.418949874, "volume": 8495.0}, {"date": "2012-09-28", "close": 0.372399888, "volume": 10495.0}, {"date": "2012-10-01", "close": 0.38791655, "volume": 8081.0}, {"date": "2012-10-02", "close": 0.38791655, "volume": 5621.0}, {"date": "2012-10-05", "close": 0.418949874, "volume": 5303.0}, {"date": "2012-10-12", "close": 0.46549986, "volume": 4617.0}, {"date": "2012-10-15", "close": 0.46549986, "volume": 5752.0}, {"date": "2012-10-17", "close": 0.449983198, "volume": 23439.0}, {"date": "2012-10-18", "close": 0.434466536, "volume": 6481.0}, {"date": "2012-10-19", "close": 0.403433212, "volume": 23937.0}, {"date": "2012-10-22", "close": 0.403433212, "volume": 44071.0}, {"date": "2012-10-23", "close": 0.403433212, "volume": 23866.0}, {"date": "2012-10-29", "close": 0.481016522, "volume": 7734.0}, {"date": "2012-10-31", "close": 0.46549986, "volume": 3586.0}, {"date": "2012-11-01", "close": 0.418949874, "volume": 61.0}, {"date": "2012-11-02", "close": 0.418949874, "volume": 19764.0}, {"date": "2012-11-05", "close": 0.418949874, "volume": 2618.0}, {"date": "2012-11-06", "close": 0.418949874, "volume": 11514.0}, {"date": "2012-11-09", "close": 0.418949874, "volume": 12232.0}, {"date": "2012-11-12", "close": 0.418949874, "volume": 11799.0}, {"date": "2012-11-13", "close": 0.434466536, "volume": 7117.0}, {"date": "2012-11-15", "close": 0.481016522, "volume": 5803.0}, {"date": "2012-11-16", "close": 0.449983198, "volume": 10387.0}, {"date": "2012-11-19", "close": 0.449983198, "volume": 9760.0}, {"date": "2012-11-20", "close": 0.449983198, "volume": 20225.0}, {"date": "2012-11-22", "close": 0.434466536, "volume": 74.0}, {"date": "2012-11-23", "close": 0.434466536, "volume": 4878.0}, {"date": "2012-11-26", "close": 0.372399888, "volume": 30603.0}, {"date": "2012-11-27", "close": 0.449983198, "volume": 3463.0}, {"date": "2012-11-28", "close": 0.403433212, "volume": 7876.0}, {"date": "2012-11-29", "close": 0.403433212, "volume": 465.0}, {"date": "2012-11-30", "close": 0.38791655, "volume": 11482.0}, {"date": "2012-12-03", "close": 0.38791655, "volume": 1568.0}, {"date": "2012-12-04", "close": 0.372399888, "volume": 33453.0}, {"date": "2012-12-05", "close": 0.372399888, "volume": 20923.0}, {"date": "2012-12-06", "close": 0.372399888, "volume": 644.0}, {"date": "2012-12-07", "close": 0.372399888, "volume": 206.0}, {"date": "2012-12-10", "close": 0.403433212, "volume": 22598.0}, {"date": "2012-12-12", "close": 0.38791655, "volume": 11389.0}, {"date": "2012-12-14", "close": 0.38791655, "volume": 32323.0}, {"date": "2012-12-17", "close": 0.38791655, "volume": 3001.0}, {"date": "2012-12-18", "close": 0.38791655, "volume": 24103.0}, {"date": "2012-12-19", "close": 0.372399888, "volume": 7918.0}, {"date": "2012-12-27", "close": 0.372399888, "volume": 486.0}, {"date": "2013-01-03", "close": 0.403433212, "volume": 3222.0}, {"date": "2013-01-04", "close": 0.38791655, "volume": 17614.0}, {"date": "2013-01-08", "close": 0.38791655, "volume": 8828.0}, {"date": "2013-01-09", "close": 0.38791655, "volume": 2441.0}, {"date": "2013-01-10", "close": 0.434466536, "volume": 34533.0}, {"date": "2013-01-14", "close": 0.434466536, "volume": 1611.0}, {"date": "2013-01-15", "close": 0.449983198, "volume": 45728.0}, {"date": "2013-01-16", "close": 0.512049846, "volume": 31635.0}, {"date": "2013-01-17", "close": 0.558599832, "volume": 34372.0}, {"date": "2013-01-21", "close": 0.605149818, "volume": 5535.0}, {"date": "2013-01-23", "close": 0.574116494, "volume": 2120.0}, {"date": "2013-01-24", "close": 0.558599832, "volume": 6445.0}, {"date": "2013-02-01", "close": 0.527566508, "volume": 3042.0}, {"date": "2013-02-04", "close": 0.527566508, "volume": 2207.0}, {"date": "2013-02-06", "close": 0.54308317, "volume": 3222.0}, {"date": "2013-02-28", "close": 0.527566508, "volume": 9748.0}, {"date": "2013-03-01", "close": 0.54308317, "volume": 18690.0}, {"date": "2013-03-04", "close": 0.434466536, "volume": 14219.0}, {"date": "2013-03-06", "close": 0.38791655, "volume": 3574.0}, {"date": "2013-03-07", "close": 0.356883226, "volume": 5800.0}, {"date": "2013-03-08", "close": 0.38791655, "volume": 8984.0}, {"date": "2013-03-11", "close": 0.403433212, "volume": 2739.0}, {"date": "2013-03-25", "close": 0.403433212, "volume": 10538.0}, {"date": "2013-03-26", "close": 0.38791655, "volume": 7275.0}, {"date": "2013-03-27", "close": 0.449983198, "volume": 14439.0}, {"date": "2013-03-28", "close": 0.434466536, "volume": 172.0}, {"date": "2013-04-02", "close": 0.434466536, "volume": 5957.0}, {"date": "2013-04-03", "close": 0.434466536, "volume": 93985.0}, {"date": "2013-04-04", "close": 0.46549986, "volume": 1117.0}, {"date": "2013-04-11", "close": 0.449983198, "volume": 20102.0}, {"date": "2013-04-15", "close": 0.418949874, "volume": 4940.0}, {"date": "2013-04-24", "close": 0.38791655, "volume": 75458.0}, {"date": "2013-05-02", "close": 0.356883226, "volume": 4511.0}, {"date": "2013-05-03", "close": 0.294816578, "volume": 3180.0}, {"date": "2013-05-07", "close": 0.294816578, "volume": 6445.0}, {"date": "2013-05-08", "close": 0.279299916, "volume": 38847.0}, {"date": "2013-05-10", "close": 0.279299916, "volume": 8459.0}, {"date": "2013-05-15", "close": 0.248266592, "volume": 39055.0}, {"date": "2013-05-16", "close": 0.248266592, "volume": 4726.0}, {"date": "2013-05-17", "close": 0.201716606, "volume": 11665.0}, {"date": "2013-05-20", "close": 0.23274993, "volume": 31633.0}, {"date": "2013-05-21", "close": 0.23274993, "volume": 9452.0}, {"date": "2013-05-22", "close": 0.23274993, "volume": 7073.0}, {"date": "2013-05-23", "close": 0.23274993, "volume": 1504.0}, {"date": "2013-05-24", "close": 0.248266592, "volume": 23362.0}, {"date": "2013-05-27", "close": 0.248266592, "volume": 9952.0}, {"date": "2013-05-31", "close": 0.279299916, "volume": 34479.0}, {"date": "2013-06-04", "close": 0.294816578, "volume": 10187.0}, {"date": "2013-06-05", "close": 0.279299916, "volume": 297.0}, {"date": "2013-06-07", "close": 0.325849902, "volume": 8037.0}, {"date": "2013-06-11", "close": 0.31033324, "volume": 3024.0}, {"date": "2013-06-12", "close": 0.294816578, "volume": 3421.0}, {"date": "2013-06-13", "close": 0.279299916, "volume": 1733.0}, {"date": "2013-06-17", "close": 0.23274993, "volume": 103652.0}, {"date": "2013-06-18", "close": 0.23274993, "volume": 16879.0}, {"date": "2013-06-19", "close": 0.23274993, "volume": 54516.0}, {"date": "2013-06-21", "close": 0.23274993, "volume": 3989.0}, {"date": "2013-06-24", "close": 0.23274993, "volume": 19334.0}, {"date": "2013-06-26", "close": 0.248266592, "volume": 5428.0}, {"date": "2013-07-01", "close": 0.217233268, "volume": 10682.0}, {"date": "2013-07-08", "close": 0.217233268, "volume": 9314.0}, {"date": "2013-07-09", "close": 0.279299916, "volume": 27068.0}, {"date": "2013-07-10", "close": 0.279299916, "volume": 4789.0}, {"date": "2013-07-12", "close": 0.281800896, "volume": 28389.0}, {"date": "2013-07-15", "close": 0.281800896, "volume": 2271.0}, {"date": "2013-07-16", "close": 0.246575784, "volume": 29950.0}, {"date": "2013-07-17", "close": 0.246575784, "volume": 7324.0}, {"date": "2013-07-18", "close": 0.246575784, "volume": 1703.0}, {"date": "2013-07-19", "close": 0.246575784, "volume": 26099.0}, {"date": "2013-07-23", "close": 0.246575784, "volume": 90844.0}, {"date": "2013-07-24", "close": 0.246575784, "volume": 23538.0}, {"date": "2013-07-25", "close": 0.246575784, "volume": 29638.0}, {"date": "2013-07-26", "close": 0.246575784, "volume": 116394.0}, {"date": "2013-07-30", "close": 0.228963228, "volume": 4107.0}, {"date": "2013-07-31", "close": 0.228963228, "volume": 3680.0}, {"date": "2013-08-02", "close": 0.26418834, "volume": 8857.0}, {"date": "2013-08-05", "close": 0.246575784, "volume": 120179.0}, {"date": "2013-08-06", "close": 0.246575784, "volume": 14194.0}, {"date": "2013-08-07", "close": 0.246575784, "volume": 1419.0}, {"date": "2013-08-08", "close": 0.246575784, "volume": 5678.0}, {"date": "2013-08-09", "close": 0.228963228, "volume": 93933.0}, {"date": "2013-08-12", "close": 0.228963228, "volume": 28171.0}, {"date": "2013-08-14", "close": 0.228963228, "volume": 8489.0}, {"date": "2013-08-19", "close": 0.228963228, "volume": 23657.0}, {"date": "2013-08-20", "close": 0.246575784, "volume": 22841.0}, {"date": "2013-08-23", "close": 0.281800896, "volume": 48260.0}, {"date": "2013-08-26", "close": 0.281800896, "volume": 10631.0}, {"date": "2013-08-28", "close": 0.334638564, "volume": 4921.0}, {"date": "2013-08-29", "close": 0.334638564, "volume": 7097.0}, {"date": "2013-09-05", "close": 0.299413452, "volume": 1703.0}, {"date": "2013-09-06", "close": 0.26418834, "volume": 22300.0}, {"date": "2013-09-10", "close": 0.26418834, "volume": 3710.0}, {"date": "2013-09-11", "close": 0.299413452, "volume": 39744.0}, {"date": "2013-09-12", "close": 0.26418834, "volume": 5678.0}, {"date": "2013-09-13", "close": 0.281800896, "volume": 3786.0}, {"date": "2013-09-16", "close": 0.26418834, "volume": 2271.0}, {"date": "2013-09-17", "close": 0.26418834, "volume": 4258.0}, {"date": "2013-09-18", "close": 0.26418834, "volume": 9463.0}, {"date": "2013-09-19", "close": 0.26418834, "volume": 5408.0}, {"date": "2013-09-20", "close": 0.26418834, "volume": 3691.0}, {"date": "2013-09-23", "close": 0.26418834, "volume": 14116.0}, {"date": "2013-09-26", "close": 0.26418834, "volume": 749.0}, {"date": "2013-09-27", "close": 0.281800896, "volume": 3974.0}, {"date": "2013-10-02", "close": 0.281800896, "volume": 1419.0}, {"date": "2013-10-04", "close": 0.281800896, "volume": 517.0}, {"date": "2013-10-09", "close": 0.317026008, "volume": 15898.0}, {"date": "2013-10-10", "close": 0.281800896, "volume": 1656.0}, {"date": "2013-10-11", "close": 0.281800896, "volume": 988.0}, {"date": "2013-10-14", "close": 0.281800896, "volume": 3312.0}, {"date": "2013-10-15", "close": 0.246575784, "volume": 29297.0}, {"date": "2013-10-16", "close": 0.211350672, "volume": 155394.0}, {"date": "2013-10-17", "close": 0.211350672, "volume": 53810.0}, {"date": "2013-10-18", "close": 0.211350672, "volume": 5678.0}, {"date": "2013-10-21", "close": 0.211350672, "volume": 1766.0}, {"date": "2013-10-23", "close": 0.211350672, "volume": 5851.0}, {"date": "2013-10-25", "close": 0.228963228, "volume": 28389.0}, {"date": "2013-10-28", "close": 0.211350672, "volume": 97492.0}, {"date": "2013-10-30", "close": 0.193738116, "volume": 22484.0}, {"date": "2013-10-31", "close": 0.193738116, "volume": 2782.0}, {"date": "2013-11-01", "close": 0.193738116, "volume": 1703.0}, {"date": "2013-11-05", "close": 0.211350672, "volume": 56778.0}, {"date": "2013-11-08", "close": 0.193738116, "volume": 9823.0}, {"date": "2013-11-11", "close": 0.193738116, "volume": 925.0}, {"date": "2013-11-26", "close": 0.193738116, "volume": 13248.0}, {"date": "2013-11-29", "close": 0.193738116, "volume": 1703.0}, {"date": "2013-12-02", "close": 0.193738116, "volume": 57299.0}, {"date": "2013-12-03", "close": 0.17612556, "volume": 33120.0}, {"date": "2013-12-04", "close": 0.158513004, "volume": 29807.0}, {"date": "2013-12-05", "close": 0.17612556, "volume": 3407.0}, {"date": "2013-12-12", "close": 0.158513004, "volume": 108.0}, {"date": "2013-12-16", "close": 0.140900448, "volume": 994.0}, {"date": "2013-12-20", "close": 0.140900448, "volume": 4061.0}, {"date": "2013-12-24", "close": 0.123287892, "volume": 20770.0}, {"date": "2014-01-02", "close": 0.158513004, "volume": 13343.0}, {"date": "2014-01-10", "close": 0.123287892, "volume": 11356.0}, {"date": "2014-01-28", "close": 0.17612556, "volume": 15177.0}, {"date": "2014-01-29", "close": 0.17612556, "volume": 7070.0}, {"date": "2014-01-30", "close": 0.140900448, "volume": 5103.0}, {"date": "2014-02-03", "close": 0.211350672, "volume": 7046.0}, {"date": "2014-02-04", "close": 0.158513004, "volume": 5678.0}, {"date": "2014-02-05", "close": 0.140900448, "volume": 10514.0}, {"date": "2014-02-07", "close": 0.158513004, "volume": 7129.0}, {"date": "2014-02-11", "close": 0.123287892, "volume": 85167.0}, {"date": "2014-02-13", "close": 0.123287892, "volume": 11356.0}, {"date": "2014-02-14", "close": 0.123287892, "volume": 284.0}, {"date": "2014-02-18", "close": 0.123287892, "volume": 568.0}, {"date": "2014-02-21", "close": 0.123287892, "volume": 2839.0}, {"date": "2014-02-24", "close": 0.140900448, "volume": 2949.0}, {"date": "2014-02-25", "close": 0.123287892, "volume": 20482.0}, {"date": "2014-02-28", "close": 0.123287892, "volume": 11356.0}, {"date": "2014-03-03", "close": 0.123287892, "volume": 170.0}, {"date": "2014-03-07", "close": 0.105675336, "volume": 59810.0}, {"date": "2014-03-11", "close": 0.105675336, "volume": 9368.0}, {"date": "2014-03-12", "close": 0.105675336, "volume": 11393.0}, {"date": "2014-03-13", "close": 0.123287892, "volume": 8573.0}, {"date": "2014-03-24", "close": 0.105675336, "volume": 42268.0}, {"date": "2014-03-26", "close": 0.105675336, "volume": 1011.0}, {"date": "2014-03-27", "close": 0.105675336, "volume": 365.0}, {"date": "2014-04-02", "close": 0.123287892, "volume": 9368.0}, {"date": "2014-04-11", "close": 0.105675336, "volume": 12491.0}, {"date": "2014-04-23", "close": 0.105675336, "volume": 56778.0}, {"date": "2014-05-02", "close": 0.105675336, "volume": 10560.0}, {"date": "2014-05-05", "close": 0.105675336, "volume": 1136.0}, {"date": "2014-05-07", "close": 0.105675336, "volume": 24698.0}, {"date": "2014-05-08", "close": 0.105675336, "volume": 5678.0}, {"date": "2014-05-09", "close": 0.105675336, "volume": 5678.0}, {"date": "2014-05-13", "close": 0.08806278, "volume": 10659.0}, {"date": "2014-05-14", "close": 0.08806278, "volume": 3974.0}, {"date": "2014-05-15", "close": 0.08806278, "volume": 30121.0}, {"date": "2014-05-19", "close": 0.08806278, "volume": 5678.0}, {"date": "2014-05-20", "close": 0.08806278, "volume": 2236.0}, {"date": "2014-05-22", "close": 0.08806278, "volume": 1703.0}, {"date": "2014-05-23", "close": 0.08806278, "volume": 4258.0}, {"date": "2014-06-02", "close": 0.08806278, "volume": 14459.0}, {"date": "2014-06-04", "close": 0.08806278, "volume": 43625.0}, {"date": "2014-06-05", "close": 0.08806278, "volume": 7021.0}, {"date": "2014-06-11", "close": 0.08806278, "volume": 15456.0}, {"date": "2014-06-12", "close": 0.08806278, "volume": 20189.0}, {"date": "2014-06-13", "close": 0.105675336, "volume": 90761.0}, {"date": "2014-06-16", "close": 0.08806278, "volume": 66977.0}, {"date": "2014-06-20", "close": 0.070450224, "volume": 6813.0}, {"date": "2014-06-23", "close": 0.105675336, "volume": 39594.0}, {"date": "2014-06-24", "close": 0.08806278, "volume": 71351.0}, {"date": "2014-06-30", "close": 0.08806278, "volume": 5396.0}, {"date": "2014-07-02", "close": 0.08806278, "volume": 1998.0}, {"date": "2014-07-03", "close": 0.105675336, "volume": 22669.0}, {"date": "2014-07-08", "close": 0.105675336, "volume": 5678.0}, {"date": "2014-07-09", "close": 0.105675336, "volume": 468.0}, {"date": "2014-07-10", "close": 0.105675336, "volume": 312.0}, {"date": "2014-07-11", "close": 0.105675336, "volume": 27275.0}, {"date": "2014-07-16", "close": 0.105675336, "volume": 29502.0}, {"date": "2014-07-18", "close": 0.123287892, "volume": 40480.0}, {"date": "2014-07-22", "close": 0.140900448, "volume": 29070.0}, {"date": "2014-07-25", "close": 0.105675336, "volume": 87844.0}, {"date": "2014-07-29", "close": 0.140900448, "volume": 65975.0}, {"date": "2014-07-30", "close": 0.140900448, "volume": 19872.0}, {"date": "2014-07-31", "close": 0.123287892, "volume": 19915.0}, {"date": "2014-08-04", "close": 0.123287892, "volume": 852.0}, {"date": "2014-08-05", "close": 0.123287892, "volume": 18169.0}, {"date": "2014-08-06", "close": 0.123287892, "volume": 7097.0}, {"date": "2014-08-07", "close": 0.123287892, "volume": 4784.0}, {"date": "2014-08-11", "close": 0.105675336, "volume": 1159.0}, {"date": "2014-08-12", "close": 0.105675336, "volume": 57669.0}, {"date": "2014-08-14", "close": 0.105675336, "volume": 5678.0}, {"date": "2014-08-15", "close": 0.08806278, "volume": 141944.0}, {"date": "2014-08-18", "close": 0.08806278, "volume": 1798.0}, {"date": "2014-08-21", "close": 0.08806278, "volume": 12775.0}, {"date": "2014-08-25", "close": 0.105675336, "volume": 713048.0}, {"date": "2014-08-26", "close": 0.105675336, "volume": 23759.0}, {"date": "2014-08-28", "close": 0.105675336, "volume": 5905.0}, {"date": "2014-09-01", "close": 0.105675336, "volume": 249822.0}, {"date": "2014-09-02", "close": 0.08806278, "volume": 2271.0}, {"date": "2014-09-05", "close": 0.08806278, "volume": 406850.0}, {"date": "2014-09-08", "close": 0.08806278, "volume": 22711.0}, {"date": "2014-09-09", "close": 0.105675336, "volume": 11356.0}, {"date": "2014-09-10", "close": 0.08806278, "volume": 19521.0}, {"date": "2014-09-11", "close": 0.08806278, "volume": 23094.0}, {"date": "2014-09-15", "close": 0.08806278, "volume": 82315.0}, {"date": "2014-09-17", "close": 0.08806278, "volume": 113555.0}, {"date": "2014-09-18", "close": 0.08806278, "volume": 234389.0}, {"date": "2014-09-19", "close": 0.08806278, "volume": 62077.0}, {"date": "2014-09-22", "close": 0.08806278, "volume": 24414.0}, {"date": "2014-09-26", "close": 0.070450224, "volume": 124911.0}, {"date": "2014-09-30", "close": 0.08806278, "volume": 28389.0}, {"date": "2014-10-01", "close": 0.070450224, "volume": 120936.0}, {"date": "2014-10-02", "close": 0.070450224, "volume": 8559.0}, {"date": "2014-10-03", "close": 0.070450224, "volume": 230517.0}, {"date": "2014-10-07", "close": 0.08806278, "volume": 8517.0}, {"date": "2014-10-08", "close": 0.08806278, "volume": 22711.0}, {"date": "2014-10-09", "close": 0.070450224, "volume": 81192.0}, {"date": "2014-10-10", "close": 0.070450224, "volume": 28389.0}, {"date": "2014-10-13", "close": 0.070450224, "volume": 126709.0}, {"date": "2014-10-16", "close": 0.052837668, "volume": 1136.0}, {"date": "2014-10-17", "close": 0.070450224, "volume": 14194.0}, {"date": "2014-10-20", "close": 0.070450224, "volume": 193276.0}, {"date": "2014-10-21", "close": 0.070450224, "volume": 349183.0}, {"date": "2014-10-22", "close": 0.070450224, "volume": 147622.0}, {"date": "2014-10-23", "close": 0.052837668, "volume": 227111.0}, {"date": "2014-10-24", "close": 0.070450224, "volume": 17033.0}, {"date": "2014-10-27", "close": 0.070450224, "volume": 96522.0}, {"date": "2014-10-28", "close": 0.08806278, "volume": 171968.0}, {"date": "2014-10-29", "close": 0.070450224, "volume": 45422.0}, {"date": "2014-10-30", "close": 0.070450224, "volume": 2048.0}, {"date": "2014-11-03", "close": 0.070450224, "volume": 28521.0}, {"date": "2014-11-05", "close": 0.052837668, "volume": 317648.0}, {"date": "2014-11-06", "close": 0.070450224, "volume": 21216.0}, {"date": "2014-11-07", "close": 0.070450224, "volume": 2272.0}, {"date": "2014-11-10", "close": 0.070450224, "volume": 12918.0}, {"date": "2014-11-11", "close": 0.070450224, "volume": 7097.0}, {"date": "2014-11-13", "close": 0.052837668, "volume": 21029.0}, {"date": "2014-11-14", "close": 0.070450224, "volume": 47580.0}, {"date": "2014-11-17", "close": 0.070450224, "volume": 7381.0}, {"date": "2014-11-18", "close": 0.070450224, "volume": 141944.0}, {"date": "2014-11-19", "close": 0.070450224, "volume": 28389.0}, {"date": "2014-11-21", "close": 0.052837668, "volume": 360538.0}, {"date": "2014-11-24", "close": 0.052837668, "volume": 24770.0}, {"date": "2014-11-27", "close": 0.052837668, "volume": 188502.0}, {"date": "2014-11-28", "close": 0.052837668, "volume": 110371.0}, {"date": "2014-12-01", "close": 0.035225112, "volume": 39744.0}, {"date": "2014-12-05", "close": 0.035225112, "volume": 56778.0}, {"date": "2014-12-11", "close": 0.035225112, "volume": 273900.0}, {"date": "2014-12-15", "close": 0.035225112, "volume": 379.0}, {"date": "2014-12-16", "close": 0.035225112, "volume": 147054.0}, {"date": "2014-12-18", "close": 0.035225112, "volume": 70972.0}, {"date": "2014-12-19", "close": 0.035225112, "volume": 5111.0}, {"date": "2014-12-29", "close": 0.035225112, "volume": 3573.0}, {"date": "2014-12-30", "close": 0.035225112, "volume": 114.0}, {"date": "2015-01-08", "close": 0.035225112, "volume": 2061.0}, {"date": "2015-01-13", "close": 0.035225112, "volume": 2448.0}, {"date": "2015-01-14", "close": 0.035225112, "volume": 22030.0}, {"date": "2015-01-21", "close": 0.035225112, "volume": 580.0}, {"date": "2015-01-27", "close": 0.035225112, "volume": 28389.0}, {"date": "2015-01-28", "close": 0.035225112, "volume": 72255.0}, {"date": "2015-01-29", "close": 0.035225112, "volume": 1808.0}, {"date": "2015-02-02", "close": 0.035225112, "volume": 70972.0}, {"date": "2015-02-03", "close": 0.035225112, "volume": 13628.0}, {"date": "2015-02-09", "close": 0.035225112, "volume": 6160.0}, {"date": "2015-02-10", "close": 0.035225112, "volume": 8601.0}, {"date": "2015-02-12", "close": 0.052837668, "volume": 199.0}, {"date": "2015-02-13", "close": 0.035225112, "volume": 11356.0}, {"date": "2015-02-16", "close": 0.035225112, "volume": 28389.0}, {"date": "2015-02-17", "close": 0.035225112, "volume": 14194.0}, {"date": "2015-02-19", "close": 0.035225112, "volume": 9807.0}, {"date": "2015-02-25", "close": 0.035225112, "volume": 1421.0}, {"date": "2015-02-26", "close": 0.035225112, "volume": 4140.0}, {"date": "2015-03-04", "close": 0.035225112, "volume": 119864.0}, {"date": "2015-03-05", "close": 0.035225112, "volume": 28389.0}, {"date": "2015-03-10", "close": 0.035225112, "volume": 14422.0}, {"date": "2015-03-12", "close": 0.035225112, "volume": 63086.0}, {"date": "2015-03-18", "close": 0.035225112, "volume": 189473.0}, {"date": "2015-03-20", "close": 0.035225112, "volume": 283888.0}, {"date": "2015-03-24", "close": 0.017612556, "volume": 88321.0}, {"date": "2015-03-27", "close": 0.017612556, "volume": 227111.0}, {"date": "2015-03-30", "close": 0.017612556, "volume": 56778.0}, {"date": "2015-04-09", "close": 0.035225112, "volume": 598661.0}, {"date": "2015-04-10", "close": 0.035225112, "volume": 70972.0}, {"date": "2015-04-13", "close": 0.035225112, "volume": 282333.0}, {"date": "2015-04-15", "close": 0.017612556, "volume": 208080.0}, {"date": "2015-04-16", "close": 0.017612556, "volume": 61036.0}, {"date": "2015-04-17", "close": 0.035225112, "volume": 133034.0}, {"date": "2015-04-22", "close": 0.017612556, "volume": 196192.0}, {"date": "2015-04-24", "close": 0.017612556, "volume": 284740.0}, {"date": "2015-04-28", "close": 0.017612556, "volume": 48471.0}, {"date": "2015-04-29", "close": 0.035225112, "volume": 160681.0}, {"date": "2015-04-30", "close": 0.017612556, "volume": 454221.0}, {"date": "2015-05-12", "close": 0.035225112, "volume": 614601.0}, {"date": "2015-05-13", "close": 0.035225112, "volume": 549688.0}, {"date": "2015-05-14", "close": 0.035225112, "volume": 17033.0}, {"date": "2015-05-15", "close": 0.035225112, "volume": 212083.0}, {"date": "2015-05-18", "close": 0.035225112, "volume": 20648.0}, {"date": "2015-05-20", "close": 0.035225112, "volume": 172064.0}, {"date": "2015-05-27", "close": 0.017612556, "volume": 137055.0}, {"date": "2015-05-28", "close": 0.017612556, "volume": 31568.0}, {"date": "2015-06-03", "close": 0.017612556, "volume": 992907.0}, {"date": "2015-06-15", "close": 0.017612556, "volume": 85167.0}, {"date": "2015-06-16", "close": 0.017612556, "volume": 2864.0}, {"date": "2015-06-17", "close": 0.017612556, "volume": 10220.0}, {"date": "2015-06-18", "close": 0.035225112, "volume": 58481.0}, {"date": "2015-06-19", "close": 0.017612556, "volume": 6624.0}, {"date": "2015-06-22", "close": 0.017612556, "volume": 85167.0}, {"date": "2015-06-23", "close": 0.017612556, "volume": 114017.0}, {"date": "2015-06-24", "close": 0.035225112, "volume": 752588.0}, {"date": "2015-06-25", "close": 0.035225112, "volume": 50945.0}, {"date": "2015-06-26", "close": 0.035225112, "volume": 152508.0}, {"date": "2015-06-29", "close": 0.035225112, "volume": 76571.0}, {"date": "2015-06-30", "close": 0.035225112, "volume": 183535.0}, {"date": "2015-07-01", "close": 0.035225112, "volume": 93967.0}, {"date": "2015-07-08", "close": 0.035225112, "volume": 113555.0}, {"date": "2015-07-09", "close": 0.035225112, "volume": 145662.0}, {"date": "2015-07-10", "close": 0.035225112, "volume": 66203.0}, {"date": "2015-07-13", "close": 0.035225112, "volume": 14642.0}, {"date": "2015-07-21", "close": 0.035225112, "volume": 5678.0}, {"date": "2015-07-22", "close": 0.035225112, "volume": 278750.0}, {"date": "2015-07-29", "close": 0.017612556, "volume": 232908.0}, {"date": "2015-07-30", "close": 0.035225112, "volume": 182143.0}, {"date": "2015-07-31", "close": 0.035225112, "volume": 908.0}, {"date": "2015-08-05", "close": 0.035225112, "volume": 56778.0}, {"date": "2015-08-06", "close": 0.035225112, "volume": 329311.0}, {"date": "2015-08-07", "close": 0.035225112, "volume": 15436.0}, {"date": "2015-08-10", "close": 0.035225112, "volume": 85167.0}, {"date": "2015-08-11", "close": 0.035225112, "volume": 178481.0}, {"date": "2015-08-13", "close": 0.035225112, "volume": 115936.0}, {"date": "2015-08-14", "close": 0.035225112, "volume": 59159.0}, {"date": "2015-08-21", "close": 0.035225112, "volume": 108336.0}, {"date": "2015-08-24", "close": 0.017612556, "volume": 218239.0}, {"date": "2015-08-26", "close": 0.017612556, "volume": 283888.0}, {"date": "2015-08-31", "close": 0.017612556, "volume": 85167.0}, {"date": "2015-09-02", "close": 0.035225112, "volume": 94244.0}, {"date": "2015-09-03", "close": 0.035225112, "volume": 14467.0}, {"date": "2015-09-04", "close": 0.035225112, "volume": 1703.0}, {"date": "2015-09-07", "close": 0.035225112, "volume": 227111.0}, {"date": "2015-09-10", "close": 0.035225112, "volume": 568.0}, {"date": "2015-09-25", "close": 0.017612556, "volume": 113555.0}, {"date": "2015-09-29", "close": 0.035225112, "volume": 56778.0}, {"date": "2015-10-05", "close": 0.017612556, "volume": 113555.0}, {"date": "2015-10-07", "close": 0.017612556, "volume": 49680.0}, {"date": "2015-10-14", "close": 0.017612556, "volume": 5678.0}, {"date": "2015-10-23", "close": 0.017612556, "volume": 47315.0}, {"date": "2015-10-28", "close": 0.035225112, "volume": 198722.0}, {"date": "2015-10-29", "close": 0.035225112, "volume": 189497.0}, {"date": "2015-10-30", "close": 0.035225112, "volume": 14194.0}, {"date": "2015-11-03", "close": 0.017612556, "volume": 127750.0}, {"date": "2015-11-05", "close": 0.017612556, "volume": 203264.0}, {"date": "2015-11-06", "close": 0.017612556, "volume": 99361.0}, {"date": "2015-11-09", "close": 0.035225112, "volume": 8811.0}, {"date": "2015-11-13", "close": 0.017612556, "volume": 414477.0}, {"date": "2015-11-17", "close": 0.017612556, "volume": 28389.0}, {"date": "2015-11-26", "close": 0.017612556, "volume": 56778.0}, {"date": "2015-11-27", "close": 0.017612556, "volume": 852296.0}, {"date": "2015-11-30", "close": 0.017612556, "volume": 2442860.0}, {"date": "2015-12-01", "close": 0.017612556, "volume": 1305887.0}, {"date": "2015-12-04", "close": 0.017612556, "volume": 179052.0}, {"date": "2015-12-07", "close": 0.017612556, "volume": 585548.0}, {"date": "2015-12-08", "close": 0.017612556, "volume": 2216699.0}, {"date": "2015-12-09", "close": 0.017612556, "volume": 56778.0}, {"date": "2015-12-10", "close": 0.017612556, "volume": 34067.0}, {"date": "2015-12-11", "close": 0.017612556, "volume": 217458.0}, {"date": "2015-12-15", "close": 0.017612556, "volume": 70972.0}, {"date": "2015-12-17", "close": 0.017612556, "volume": 56778.0}, {"date": "2015-12-18", "close": 0.017612556, "volume": 33120.0}, {"date": "2015-12-21", "close": 0.017612556, "volume": 1177300.0}, {"date": "2015-12-22", "close": 0.017612556, "volume": 72675.0}, {"date": "2015-12-23", "close": 0.017612556, "volume": 129160.0}, {"date": "2015-12-24", "close": 0.017612556, "volume": 18462.0}, {"date": "2015-12-29", "close": 0.017612556, "volume": 79489.0}, {"date": "2016-01-04", "close": 0.017612556, "volume": 44287.0}, {"date": "2016-01-05", "close": 0.017612556, "volume": 28389.0}, {"date": "2016-01-06", "close": 0.017612556, "volume": 113555.0}, {"date": "2016-01-08", "close": 0.017612556, "volume": 28389.0}, {"date": "2016-01-27", "close": 0.017612556, "volume": 28389.0}, {"date": "2016-02-02", "close": 0.017612556, "volume": 947358.0}, {"date": "2016-02-03", "close": 0.017612556, "volume": 176840.0}, {"date": "2016-02-09", "close": 0.017612556, "volume": 28389.0}, {"date": "2016-02-16", "close": 0.017612556, "volume": 217879.0}, {"date": "2016-02-19", "close": 0.017612556, "volume": 113555.0}, {"date": "2016-02-22", "close": 0.017612556, "volume": 73811.0}, {"date": "2016-02-23", "close": 0.017612556, "volume": 2839.0}, {"date": "2016-02-24", "close": 0.017612556, "volume": 113555.0}, {"date": "2016-02-25", "close": 0.017612556, "volume": 283888.0}, {"date": "2016-03-02", "close": 0.017612556, "volume": 56778.0}, {"date": "2016-03-04", "close": 0.017612556, "volume": 28389.0}, {"date": "2016-03-07", "close": 0.017612556, "volume": 60095.0}, {"date": "2016-03-08", "close": 0.017612556, "volume": 34067.0}, {"date": "2016-03-09", "close": 0.017612556, "volume": 56778.0}, {"date": "2016-03-11", "close": 0.017612556, "volume": 56778.0}, {"date": "2016-03-14", "close": 0.017612556, "volume": 901045.0}, {"date": "2016-03-15", "close": 0.017612556, "volume": 4557.0}, {"date": "2016-03-16", "close": 0.017612556, "volume": 1029549.0}, {"date": "2016-03-17", "close": 0.017612556, "volume": 170333.0}, {"date": "2016-03-21", "close": 0.017612556, "volume": 113555.0}, {"date": "2016-03-22", "close": 0.017612556, "volume": 369055.0}, {"date": "2016-03-23", "close": 0.017612556, "volume": 57121.0}, {"date": "2016-03-24", "close": 0.017612556, "volume": 215755.0}, {"date": "2016-03-29", "close": 0.017612556, "volume": 56778.0}, {"date": "2016-03-30", "close": 0.017612556, "volume": 1476220.0}, {"date": "2016-04-01", "close": 0.017612556, "volume": 176011.0}, {"date": "2016-04-04", "close": 0.017612556, "volume": 14194.0}, {"date": "2016-04-05", "close": 0.017612556, "volume": 292330.0}, {"date": "2016-04-06", "close": 0.017612556, "volume": 71441.0}, {"date": "2016-04-07", "close": 0.017612556, "volume": 56778.0}, {"date": "2016-04-11", "close": 0.017612556, "volume": 288203.0}, {"date": "2016-04-13", "close": 0.017612556, "volume": 123077.0}, {"date": "2016-04-14", "close": 0.017612556, "volume": 96522.0}, {"date": "2016-04-15", "close": 0.017612556, "volume": 576293.0}, {"date": "2016-04-18", "close": 0.017612556, "volume": 184527.0}, {"date": "2016-04-19", "close": 0.017612556, "volume": 1419.0}, {"date": "2016-04-20", "close": 0.017612556, "volume": 28389.0}, {"date": "2016-04-21", "close": 0.017612556, "volume": 20150.0}, {"date": "2016-04-22", "close": 0.017612556, "volume": 454221.0}, {"date": "2016-04-27", "close": 0.017612556, "volume": 568.0}, {"date": "2016-04-28", "close": 0.035225112, "volume": 21576.0}, {"date": "2016-05-02", "close": 0.035225112, "volume": 80908.0}, {"date": "2016-05-04", "close": 0.017612556, "volume": 113555.0}, {"date": "2016-05-06", "close": 0.017612556, "volume": 62966.0}, {"date": "2016-05-09", "close": 0.035225112, "volume": 15898.0}, {"date": "2016-05-10", "close": 0.017612556, "volume": 79489.0}, {"date": "2016-05-11", "close": 0.035225112, "volume": 17886.0}, {"date": "2016-05-13", "close": 0.017612556, "volume": 28389.0}, {"date": "2016-05-16", "close": 0.017612556, "volume": 6794.0}, {"date": "2016-05-17", "close": 0.017612556, "volume": 29125.0}, {"date": "2016-05-20", "close": 0.017612556, "volume": 76656.0}, {"date": "2016-05-24", "close": 0.017612556, "volume": 1419.0}, {"date": "2016-05-27", "close": 0.017612556, "volume": 82328.0}, {"date": "2016-05-31", "close": 0.017612556, "volume": 312277.0}, {"date": "2016-06-01", "close": 0.017612556, "volume": 283888.0}, {"date": "2016-06-02", "close": 0.017612556, "volume": 13248.0}, {"date": "2016-06-08", "close": 0.035225112, "volume": 56778.0}, {"date": "2016-06-16", "close": 0.017612556, "volume": 6451953.0}, {"date": "2016-06-17", "close": 0.017612556, "volume": 930291.0}, {"date": "2016-06-20", "close": 0.017612556, "volume": 4130726.0}, {"date": "2016-06-21", "close": 0.017612556, "volume": 1409845.0}, {"date": "2016-06-22", "close": 0.017612556, "volume": 964001.0}, {"date": "2016-06-23", "close": 0.017612556, "volume": 369736.0}, {"date": "2016-06-27", "close": 0.017612556, "volume": 963543.0}, {"date": "2016-06-28", "close": 0.017612556, "volume": 29581.0}, {"date": "2016-07-01", "close": 0.017612556, "volume": 21080.0}, {"date": "2016-07-04", "close": 0.017612556, "volume": 7309.0}, {"date": "2016-07-12", "close": 0.017612556, "volume": 65294.0}, {"date": "2016-07-13", "close": 0.017612556, "volume": 56778.0}, {"date": "2016-07-20", "close": 0.017612556, "volume": 227111.0}, {"date": "2016-07-21", "close": 0.017612556, "volume": 56778.0}, {"date": "2016-08-02", "close": 0.017612556, "volume": 283888.0}, {"date": "2016-08-03", "close": 0.017612556, "volume": 28389.0}, {"date": "2016-08-10", "close": 0.017612556, "volume": 28389.0}, {"date": "2016-08-30", "close": 0.015499044, "volume": 15786.0}, {"date": "2016-08-31", "close": 0.016203546, "volume": 344923.0}, {"date": "2016-09-01", "close": 0.016908048, "volume": 341343.0}, {"date": "2016-09-02", "close": 0.015499044, "volume": 794889.0}, {"date": "2016-09-05", "close": 0.016598594, "volume": 87297.0}, {"date": "2016-09-06", "close": 0.01443356, "volume": 28822.0}, {"date": "2016-09-07", "close": 0.015155238, "volume": 6235.0}, {"date": "2016-09-08", "close": 0.015876916, "volume": 692830.0}, {"date": "2016-09-09", "close": 0.015155238, "volume": 103495.0}, {"date": "2016-09-12", "close": 0.015155238, "volume": 52371.0}, {"date": "2016-09-13", "close": 0.015155238, "volume": 27713.0}, {"date": "2016-09-14", "close": 0.015155238, "volume": 42274.0}, {"date": "2016-09-16", "close": 0.01443356, "volume": 1113081.0}, {"date": "2016-09-20", "close": 0.01443356, "volume": 484981.0}, {"date": "2016-09-21", "close": 0.02165034, "volume": 2186571.0}, {"date": "2016-09-22", "close": 0.02525873, "volume": 1870872.0}, {"date": "2016-09-23", "close": 0.022372018, "volume": 550107.0}, {"date": "2016-09-26", "close": 0.022372018, "volume": 518237.0}, {"date": "2016-09-27", "close": 0.023093696, "volume": 380303.0}, {"date": "2016-09-28", "close": 0.023093696, "volume": 69283.0}, {"date": "2016-09-29", "close": 0.025980408, "volume": 1839122.0}, {"date": "2016-09-30", "close": 0.023815374, "volume": 457268.0}, {"date": "2016-10-03", "close": 0.025980408, "volume": 277132.0}, {"date": "2016-10-04", "close": 0.030310476, "volume": 2078840.0}, {"date": "2016-10-05", "close": 0.02886712, "volume": 382091.0}, {"date": "2016-10-06", "close": 0.027423764, "volume": 530708.0}, {"date": "2016-10-07", "close": 0.02525873, "volume": 1702283.0}, {"date": "2016-10-10", "close": 0.026702086, "volume": 110853.0}, {"date": "2016-10-11", "close": 0.02886712, "volume": 278656.0}, {"date": "2016-10-12", "close": 0.02886712, "volume": 138566.0}, {"date": "2016-10-13", "close": 0.026702086, "volume": 171822.0}, {"date": "2016-10-14", "close": 0.025980408, "volume": 39907.0}, {"date": "2016-10-17", "close": 0.025980408, "volume": 639066.0}, {"date": "2016-10-18", "close": 0.023093696, "volume": 366572.0}, {"date": "2016-10-21", "close": 0.023815374, "volume": 1163948.0}, {"date": "2016-10-24", "close": 0.023815374, "volume": 610351.0}, {"date": "2016-10-25", "close": 0.023093696, "volume": 930502.0}, {"date": "2016-10-26", "close": 0.023093696, "volume": 624.0}, {"date": "2016-10-27", "close": 0.02525873, "volume": 346415.0}, {"date": "2016-10-28", "close": 0.029588798, "volume": 847747.0}, {"date": "2016-10-31", "close": 0.028145442, "volume": 846915.0}, {"date": "2016-11-01", "close": 0.030310476, "volume": 373018.0}, {"date": "2016-11-02", "close": 0.030310476, "volume": 71669.0}, {"date": "2016-11-03", "close": 0.030310476, "volume": 81255.0}, {"date": "2016-11-04", "close": 0.030310476, "volume": 277132.0}, {"date": "2016-11-07", "close": 0.02886712, "volume": 906765.0}, {"date": "2016-11-08", "close": 0.02886712, "volume": 359750.0}, {"date": "2016-11-09", "close": 0.02886712, "volume": 370786.0}, {"date": "2016-11-10", "close": 0.030310476, "volume": 210620.0}, {"date": "2016-11-11", "close": 0.029588798, "volume": 55426.0}, {"date": "2016-11-14", "close": 0.026702086, "volume": 964084.0}, {"date": "2016-11-18", "close": 0.027423764, "volume": 13857.0}, {"date": "2016-11-21", "close": 0.026702086, "volume": 80852.0}, {"date": "2016-11-22", "close": 0.026702086, "volume": 110853.0}, {"date": "2016-11-24", "close": 0.027423764, "volume": 94918.0}, {"date": "2016-11-25", "close": 0.022372018, "volume": 1035781.0}, {"date": "2016-11-28", "close": 0.020928662, "volume": 1777108.0}, {"date": "2016-11-29", "close": 0.020206984, "volume": 58695.0}, {"date": "2016-11-30", "close": 0.02165034, "volume": 1385660.0}, {"date": "2016-12-01", "close": 0.02165034, "volume": 37187.0}, {"date": "2016-12-02", "close": 0.020206984, "volume": 353633.0}, {"date": "2016-12-07", "close": 0.018763628, "volume": 20120.0}, {"date": "2016-12-08", "close": 0.020206984, "volume": 55426.0}, {"date": "2016-12-09", "close": 0.018763628, "volume": 260724.0}, {"date": "2016-12-12", "close": 0.01804195, "volume": 821600.0}, {"date": "2016-12-13", "close": 0.018763628, "volume": 2176954.0}, {"date": "2016-12-15", "close": 0.018763628, "volume": 1780572.0}, {"date": "2016-12-16", "close": 0.020928662, "volume": 596844.0}, {"date": "2016-12-19", "close": 0.02165034, "volume": 110853.0}, {"date": "2016-12-20", "close": 0.023093696, "volume": 508773.0}, {"date": "2016-12-21", "close": 0.024537052, "volume": 307616.0}, {"date": "2016-12-28", "close": 0.02525873, "volume": 969962.0}, {"date": "2016-12-30", "close": 0.02525873, "volume": 274124.0}, {"date": "2017-01-03", "close": 0.02525873, "volume": 72291.0}, {"date": "2017-01-04", "close": 0.023815374, "volume": 333487.0}, {"date": "2017-01-05", "close": 0.02165034, "volume": 760551.0}, {"date": "2017-01-09", "close": 0.02165034, "volume": 62355.0}, {"date": "2017-01-10", "close": 0.024537052, "volume": 163231.0}, {"date": "2017-01-11", "close": 0.023815374, "volume": 38798.0}, {"date": "2017-01-12", "close": 0.024537052, "volume": 415698.0}, {"date": "2017-01-16", "close": 0.023815374, "volume": 34503.0}, {"date": "2017-01-17", "close": 0.023815374, "volume": 65265.0}, {"date": "2017-01-19", "close": 0.023815374, "volume": 38660.0}, {"date": "2017-01-20", "close": 0.024537052, "volume": 277132.0}, {"date": "2017-01-24", "close": 0.023093696, "volume": 83140.0}, {"date": "2017-01-25", "close": 0.023093696, "volume": 721.0}, {"date": "2017-01-27", "close": 0.02165034, "volume": 806879.0}, {"date": "2017-01-30", "close": 0.024537052, "volume": 438797.0}, {"date": "2017-01-31", "close": 0.02525873, "volume": 285720.0}, {"date": "2017-02-02", "close": 0.030310476, "volume": 833607.0}, {"date": "2017-02-03", "close": 0.029588798, "volume": 726086.0}, {"date": "2017-02-06", "close": 0.02886712, "volume": 612952.0}, {"date": "2017-02-07", "close": 0.03247551, "volume": 102141.0}, {"date": "2017-02-09", "close": 0.030310476, "volume": 11085.0}, {"date": "2017-02-13", "close": 0.03247551, "volume": 2399962.0}, {"date": "2017-02-14", "close": 0.031032154, "volume": 976733.0}, {"date": "2017-02-15", "close": 0.031032154, "volume": 69283.0}, {"date": "2017-02-16", "close": 0.031753832, "volume": 195378.0}, {"date": "2017-02-17", "close": 0.030310476, "volume": 55426.0}, {"date": "2017-02-20", "close": 0.030310476, "volume": 55426.0}, {"date": "2017-02-21", "close": 0.02886712, "volume": 351891.0}, {"date": "2017-02-22", "close": 0.02886712, "volume": 346434.0}, {"date": "2017-02-23", "close": 0.02886712, "volume": 103924.0}, {"date": "2017-02-24", "close": 0.02886712, "volume": 167216.0}, {"date": "2017-02-27", "close": 0.02886712, "volume": 123586.0}, {"date": "2017-02-28", "close": 0.02886712, "volume": 438561.0}, {"date": "2017-03-01", "close": 0.02886712, "volume": 771398.0}, {"date": "2017-03-02", "close": 0.02886712, "volume": 417638.0}, {"date": "2017-03-03", "close": 0.026702086, "volume": 90477.0}, {"date": "2017-03-07", "close": 0.026702086, "volume": 208018.0}, {"date": "2017-03-08", "close": 0.025980408, "volume": 1752887.0}, {"date": "2017-03-09", "close": 0.027423764, "volume": 1039356.0}, {"date": "2017-03-10", "close": 0.030310476, "volume": 3117734.0}, {"date": "2017-03-13", "close": 0.02886712, "volume": 2632753.0}, {"date": "2017-03-14", "close": 0.030310476, "volume": 207849.0}, {"date": "2017-03-15", "close": 0.030310476, "volume": 207849.0}, {"date": "2017-03-17", "close": 0.030310476, "volume": 353141.0}, {"date": "2017-03-22", "close": 0.028145442, "volume": 69289.0}, {"date": "2017-03-23", "close": 0.028145442, "volume": 290989.0}, {"date": "2017-03-24", "close": 0.026702086, "volume": 554260.0}, {"date": "2017-03-27", "close": 0.02525873, "volume": 368937.0}, {"date": "2017-03-28", "close": 0.025980408, "volume": 1310834.0}, {"date": "2017-03-29", "close": 0.02525873, "volume": 284060.0}, {"date": "2017-03-30", "close": 0.026702086, "volume": 221706.0}, {"date": "2017-03-31", "close": 0.026702086, "volume": 332558.0}, {"date": "2017-04-05", "close": 0.026702086, "volume": 374128.0}, {"date": "2017-04-06", "close": 0.026702086, "volume": 6928.0}, {"date": "2017-04-07", "close": 0.025980408, "volume": 235562.0}, {"date": "2017-04-11", "close": 0.025980408, "volume": 412083.0}, {"date": "2017-04-18", "close": 0.023815374, "volume": 170591.0}, {"date": "2017-04-19", "close": 0.022372018, "volume": 99988.0}, {"date": "2017-04-21", "close": 0.02525873, "volume": 311773.0}, {"date": "2017-04-26", "close": 0.023815374, "volume": 720543.0}, {"date": "2017-04-27", "close": 0.02525873, "volume": 921464.0}, {"date": "2017-04-28", "close": 0.02525873, "volume": 836938.0}, {"date": "2017-05-01", "close": 0.023093696, "volume": 942248.0}, {"date": "2017-05-08", "close": 0.023093696, "volume": 531.0}, {"date": "2017-05-10", "close": 0.023093696, "volume": 4023.0}, {"date": "2017-05-16", "close": 0.023093696, "volume": 2217.0}, {"date": "2017-05-17", "close": 0.02886712, "volume": 16867570.0}, {"date": "2017-05-18", "close": 0.027423764, "volume": 432782.0}, {"date": "2017-05-19", "close": 0.027423764, "volume": 18943.0}, {"date": "2017-05-22", "close": 0.024537052, "volume": 1318218.0}, {"date": "2017-05-23", "close": 0.024537052, "volume": 736560.0}, {"date": "2017-05-25", "close": 0.023815374, "volume": 3603.0}, {"date": "2017-05-31", "close": 0.022372018, "volume": 999141.0}, {"date": "2017-06-02", "close": 0.023815374, "volume": 435402.0}, {"date": "2017-06-05", "close": 0.023093696, "volume": 138566.0}, {"date": "2017-06-06", "close": 0.024537052, "volume": 314060.0}, {"date": "2017-06-07", "close": 0.026702086, "volume": 196764.0}, {"date": "2017-06-08", "close": 0.02165034, "volume": 575606.0}, {"date": "2017-06-14", "close": 0.02525873, "volume": 999881.0}, {"date": "2017-06-15", "close": 0.023815374, "volume": 452290.0}, {"date": "2017-06-19", "close": 0.026702086, "volume": 374128.0}, {"date": "2017-06-21", "close": 0.025980408, "volume": 38466.0}, {"date": "2017-06-22", "close": 0.025980408, "volume": 138566.0}, {"date": "2017-06-27", "close": 0.025980408, "volume": 465582.0}, {"date": "2017-06-28", "close": 0.02525873, "volume": 831396.0}, {"date": "2017-06-29", "close": 0.028145442, "volume": 39785.0}, {"date": "2017-06-30", "close": 0.02525873, "volume": 484981.0}, {"date": "2017-07-03", "close": 0.02525873, "volume": 6589.0}, {"date": "2017-07-04", "close": 0.02525873, "volume": 1386.0}, {"date": "2017-07-05", "close": 0.025980408, "volume": 705301.0}, {"date": "2017-07-07", "close": 0.025980408, "volume": 554430.0}, {"date": "2017-07-11", "close": 0.025980408, "volume": 137209.0}, {"date": "2017-07-12", "close": 0.025980408, "volume": 692830.0}, {"date": "2017-07-13", "close": 0.025980408, "volume": 822072.0}, {"date": "2017-07-17", "close": 0.026702086, "volume": 470749.0}, {"date": "2017-07-18", "close": 0.026702086, "volume": 448103.0}, {"date": "2017-07-19", "close": 0.026702086, "volume": 205632.0}, {"date": "2017-07-24", "close": 0.026702086, "volume": 2217.0}, {"date": "2017-07-25", "close": 0.02886712, "volume": 968631.0}, {"date": "2017-07-26", "close": 0.027423764, "volume": 24942.0}, {"date": "2017-07-27", "close": 0.027423764, "volume": 840209.0}, {"date": "2017-07-28", "close": 0.026702086, "volume": 27713.0}, {"date": "2017-07-31", "close": 0.028145442, "volume": 264220.0}, {"date": "2017-08-01", "close": 0.02886712, "volume": 876474.0}, {"date": "2017-08-02", "close": 0.028145442, "volume": 20250.0}, {"date": "2017-08-03", "close": 0.025980408, "volume": 914535.0}, {"date": "2017-08-07", "close": 0.026702086, "volume": 114587.0}, {"date": "2017-08-11", "close": 0.028145442, "volume": 820733.0}, {"date": "2017-08-16", "close": 0.02525873, "volume": 554.0}, {"date": "2017-08-18", "close": 0.02525873, "volume": 28822.0}, {"date": "2017-08-21", "close": 0.02525873, "volume": 348485.0}, {"date": "2017-08-22", "close": 0.02525873, "volume": 415698.0}, {"date": "2017-08-23", "close": 0.023815374, "volume": 2351126.0}, {"date": "2017-08-31", "close": 0.023815374, "volume": 2771.0}, {"date": "2017-09-01", "close": 0.023815374, "volume": 1601013.0}, {"date": "2017-09-04", "close": 0.023815374, "volume": 484981.0}, {"date": "2017-09-05", "close": 0.023815374, "volume": 1524225.0}, {"date": "2017-09-06", "close": 0.023815374, "volume": 1116801.0}, {"date": "2017-09-08", "close": 0.023093696, "volume": 997884.0}, {"date": "2017-09-11", "close": 0.023815374, "volume": 840422.0}, {"date": "2017-09-12", "close": 0.027423764, "volume": 1302829.0}, {"date": "2017-09-13", "close": 0.029588798, "volume": 2799032.0}, {"date": "2017-09-14", "close": 0.031032154, "volume": 2528360.0}, {"date": "2017-09-15", "close": 0.029588798, "volume": 2113686.0}, {"date": "2017-09-18", "close": 0.031032154, "volume": 838324.0}, {"date": "2017-09-19", "close": 0.03247551, "volume": 1672041.0}, {"date": "2017-09-20", "close": 0.030310476, "volume": 1503995.0}, {"date": "2017-09-21", "close": 0.030310476, "volume": 436437.0}, {"date": "2017-09-22", "close": 0.031753832, "volume": 486854.0}, {"date": "2017-09-25", "close": 0.02886712, "volume": 2525593.0}, {"date": "2017-09-26", "close": 0.02886712, "volume": 1608449.0}, {"date": "2017-09-28", "close": 0.031753832, "volume": 936172.0}, {"date": "2017-10-03", "close": 0.030310476, "volume": 582619.0}, {"date": "2017-10-04", "close": 0.031753832, "volume": 566473.0}, {"date": "2017-10-05", "close": 0.02886712, "volume": 267908.0}, {"date": "2017-10-06", "close": 0.030310476, "volume": 75657.0}, {"date": "2017-10-09", "close": 0.031032154, "volume": 207849.0}, {"date": "2017-10-10", "close": 0.031032154, "volume": 92450.0}, {"date": "2017-10-11", "close": 0.031032154, "volume": 410887.0}, {"date": "2017-10-12", "close": 0.03247551, "volume": 831241.0}, {"date": "2017-10-17", "close": 0.051960816, "volume": 13060431.0}, {"date": "2017-10-18", "close": 0.05051746, "volume": 4066106.0}, {"date": "2017-10-19", "close": 0.04690907, "volume": 1967559.0}, {"date": "2017-10-20", "close": 0.047630748, "volume": 1833677.0}, {"date": "2017-10-23", "close": 0.049074104, "volume": 842323.0}, {"date": "2017-10-24", "close": 0.052682494, "volume": 3633393.0}, {"date": "2017-10-25", "close": 0.05051746, "volume": 2062194.0}, {"date": "2017-10-26", "close": 0.051239138, "volume": 389178.0}, {"date": "2017-10-27", "close": 0.049795782, "volume": 588968.0}, {"date": "2017-10-30", "close": 0.04690907, "volume": 1350665.0}, {"date": "2017-10-31", "close": 0.045465714, "volume": 873178.0}, {"date": "2017-11-01", "close": 0.047630748, "volume": 1016760.0}, {"date": "2017-11-02", "close": 0.047630748, "volume": 1264705.0}, {"date": "2017-11-03", "close": 0.049795782, "volume": 946683.0}, {"date": "2017-11-06", "close": 0.05051746, "volume": 193572.0}, {"date": "2017-11-07", "close": 0.05051746, "volume": 197699.0}, {"date": "2017-11-08", "close": 0.048352426, "volume": 316670.0}, {"date": "2017-11-09", "close": 0.051960816, "volume": 999112.0}, {"date": "2017-11-10", "close": 0.049795782, "volume": 2220815.0}, {"date": "2017-11-13", "close": 0.05051746, "volume": 501968.0}, {"date": "2017-11-14", "close": 0.048352426, "volume": 419058.0}, {"date": "2017-11-15", "close": 0.047630748, "volume": 935786.0}, {"date": "2017-11-16", "close": 0.051239138, "volume": 1818060.0}, {"date": "2017-11-17", "close": 0.053404172, "volume": 2667752.0}, {"date": "2017-11-20", "close": 0.051960816, "volume": 845333.0}, {"date": "2017-11-21", "close": 0.051960816, "volume": 1137128.0}, {"date": "2017-11-22", "close": 0.051239138, "volume": 533652.0}, {"date": "2017-11-23", "close": 0.05051746, "volume": 750512.0}, {"date": "2017-11-24", "close": 0.051960816, "volume": 747419.0}, {"date": "2017-11-27", "close": 0.051239138, "volume": 166279.0}, {"date": "2017-11-28", "close": 0.051239138, "volume": 795872.0}, {"date": "2017-11-29", "close": 0.051239138, "volume": 322988.0}, {"date": "2017-11-30", "close": 0.049795782, "volume": 216252.0}, {"date": "2017-12-01", "close": 0.049074104, "volume": 1030184.0}, {"date": "2017-12-04", "close": 0.049074104, "volume": 70626.0}, {"date": "2017-12-05", "close": 0.04690907, "volume": 503987.0}, {"date": "2017-12-06", "close": 0.04690907, "volume": 235757.0}, {"date": "2017-12-07", "close": 0.045465714, "volume": 908865.0}, {"date": "2017-12-12", "close": 0.049074104, "volume": 1069313.0}, {"date": "2017-12-14", "close": 0.046187392, "volume": 692830.0}, {"date": "2017-12-15", "close": 0.047630748, "volume": 283128.0}, {"date": "2017-12-18", "close": 0.047630748, "volume": 116824.0}, {"date": "2017-12-19", "close": 0.04690907, "volume": 11033.0}, {"date": "2017-12-20", "close": 0.048352426, "volume": 148439.0}, {"date": "2017-12-21", "close": 0.049074104, "volume": 15458.0}, {"date": "2017-12-22", "close": 0.051239138, "volume": 1010681.0}, {"date": "2017-12-27", "close": 0.05051746, "volume": 403352.0}, {"date": "2017-12-28", "close": 0.05051746, "volume": 451513.0}, {"date": "2018-01-02", "close": 0.053404172, "volume": 987282.0}, {"date": "2018-01-03", "close": 0.053404172, "volume": 809394.0}, {"date": "2018-01-04", "close": 0.057012562, "volume": 884828.0}, {"date": "2018-01-05", "close": 0.058455918, "volume": 1719227.0}, {"date": "2018-01-08", "close": 0.06134263, "volume": 1489383.0}, {"date": "2018-01-09", "close": 0.060620952, "volume": 525431.0}, {"date": "2018-01-10", "close": 0.060620952, "volume": 160594.0}, {"date": "2018-01-11", "close": 0.0721678, "volume": 1568018.0}, {"date": "2018-01-12", "close": 0.0721678, "volume": 1116573.0}, {"date": "2018-01-15", "close": 0.07938458, "volume": 1468972.0}, {"date": "2018-01-16", "close": 0.0721678, "volume": 3884336.0}, {"date": "2018-01-17", "close": 0.07938458, "volume": 2375709.0}, {"date": "2018-01-18", "close": 0.08299297, "volume": 562817.0}, {"date": "2018-01-19", "close": 0.09020975, "volume": 1609445.0}, {"date": "2018-01-22", "close": 0.09381814, "volume": 889003.0}, {"date": "2018-01-23", "close": 0.08660136, "volume": 424405.0}, {"date": "2018-01-24", "close": 0.07938458, "volume": 181230.0}, {"date": "2018-01-25", "close": 0.07938458, "volume": 1394122.0}, {"date": "2018-01-29", "close": 0.070724444, "volume": 1030629.0}, {"date": "2018-01-30", "close": 0.0721678, "volume": 321161.0}, {"date": "2018-01-31", "close": 0.07577619, "volume": 131329.0}, {"date": "2018-02-01", "close": 0.08299297, "volume": 1061034.0}, {"date": "2018-02-02", "close": 0.07577619, "volume": 439139.0}, {"date": "2018-02-05", "close": 0.0721678, "volume": 1421986.0}, {"date": "2018-02-06", "close": 0.05773424, "volume": 1855933.0}, {"date": "2018-02-07", "close": 0.066394376, "volume": 1346707.0}, {"date": "2018-02-08", "close": 0.067837732, "volume": 76436.0}, {"date": "2018-02-12", "close": 0.06855941, "volume": 471706.0}, {"date": "2018-02-13", "close": 0.067837732, "volume": 152111.0}, {"date": "2018-02-14", "close": 0.0721678, "volume": 198862.0}, {"date": "2018-02-20", "close": 0.06855941, "volume": 89077.0}, {"date": "2018-02-21", "close": 0.070002766, "volume": 5579.0}, {"date": "2018-02-22", "close": 0.06855941, "volume": 3464.0}, {"date": "2018-02-23", "close": 0.067116054, "volume": 142996.0}, {"date": "2018-02-26", "close": 0.067837732, "volume": 692936.0}, {"date": "2018-02-27", "close": 0.067116054, "volume": 801629.0}, {"date": "2018-02-28", "close": 0.06855941, "volume": 250642.0}, {"date": "2018-03-01", "close": 0.066394376, "volume": 1116362.0}, {"date": "2018-03-02", "close": 0.06495102, "volume": 691551.0}, {"date": "2018-03-05", "close": 0.062064308, "volume": 588599.0}, {"date": "2018-03-06", "close": 0.059899274, "volume": 2101949.0}, {"date": "2018-03-07", "close": 0.062785986, "volume": 522017.0}, {"date": "2018-03-08", "close": 0.059177596, "volume": 41570.0}, {"date": "2018-03-09", "close": 0.05773424, "volume": 628930.0}, {"date": "2018-03-12", "close": 0.062785986, "volume": 146707.0}, {"date": "2018-03-14", "close": 0.06495102, "volume": 2593152.0}, {"date": "2018-03-15", "close": 0.064229342, "volume": 137807.0}, {"date": "2018-03-16", "close": 0.069281088, "volume": 190736.0}, {"date": "2018-03-19", "close": 0.063507664, "volume": 533674.0}, {"date": "2018-03-20", "close": 0.066394376, "volume": 379650.0}, {"date": "2018-03-21", "close": 0.062785986, "volume": 174777.0}, {"date": "2018-03-22", "close": 0.063507664, "volume": 459196.0}, {"date": "2018-03-26", "close": 0.064229342, "volume": 42737.0}, {"date": "2018-03-27", "close": 0.06495102, "volume": 974250.0}, {"date": "2018-03-28", "close": 0.06134263, "volume": 255804.0}, {"date": "2018-03-29", "close": 0.06495102, "volume": 68192.0}, {"date": "2018-04-03", "close": 0.06495102, "volume": 247846.0}, {"date": "2018-04-04", "close": 0.06855941, "volume": 580359.0}, {"date": "2018-04-05", "close": 0.067837732, "volume": 166946.0}, {"date": "2018-04-06", "close": 0.065672698, "volume": 194509.0}, {"date": "2018-04-09", "close": 0.067837732, "volume": 131079.0}, {"date": "2018-04-10", "close": 0.07577619, "volume": 795870.0}, {"date": "2018-04-11", "close": 0.0721678, "volume": 362712.0}, {"date": "2018-04-12", "close": 0.070002766, "volume": 147891.0}, {"date": "2018-04-13", "close": 0.0721678, "volume": 282144.0}, {"date": "2018-04-16", "close": 0.070724444, "volume": 226762.0}, {"date": "2018-04-17", "close": 0.071446122, "volume": 420616.0}, {"date": "2018-04-18", "close": 0.071446122, "volume": 442354.0}, {"date": "2018-04-19", "close": 0.071446122, "volume": 142418.0}, {"date": "2018-04-20", "close": 0.069281088, "volume": 298144.0}, {"date": "2018-04-23", "close": 0.06855941, "volume": 215665.0}, {"date": "2018-04-24", "close": 0.071446122, "volume": 847803.0}, {"date": "2018-04-26", "close": 0.06855941, "volume": 401327.0}, {"date": "2018-04-27", "close": 0.06495102, "volume": 69283.0}, {"date": "2018-04-30", "close": 0.066394376, "volume": 70008.0}, {"date": "2018-05-03", "close": 0.066394376, "volume": 203541.0}, {"date": "2018-05-04", "close": 0.06495102, "volume": 25068.0}, {"date": "2018-05-08", "close": 0.062785986, "volume": 13419.0}, {"date": "2018-05-14", "close": 0.05412585, "volume": 15330.0}, {"date": "2018-05-15", "close": 0.055569206, "volume": 350334.0}, {"date": "2018-05-21", "close": 0.05412585, "volume": 105030.0}, {"date": "2018-05-22", "close": 0.052682494, "volume": 78646.0}, {"date": "2018-05-24", "close": 0.05051746, "volume": 108992.0}, {"date": "2018-05-29", "close": 0.04330068, "volume": 315983.0}, {"date": "2018-05-30", "close": 0.048352426, "volume": 474777.0}, {"date": "2018-05-31", "close": 0.047630748, "volume": 310562.0}, {"date": "2018-06-01", "close": 0.049074104, "volume": 1016595.0}, {"date": "2018-06-04", "close": 0.053404172, "volume": 8660.0}, {"date": "2018-06-05", "close": 0.049074104, "volume": 420420.0}, {"date": "2018-06-07", "close": 0.045465714, "volume": 278518.0}, {"date": "2018-06-08", "close": 0.04330068, "volume": 111231.0}, {"date": "2018-09-12", "close": 0.045465714, "volume": 1568313.0}, {"date": "2018-09-13", "close": 0.044744036, "volume": 1430962.0}, {"date": "2018-09-14", "close": 0.04330068, "volume": 1132084.0}, {"date": "2018-09-18", "close": 0.045465714, "volume": 1952117.0}, {"date": "2018-09-19", "close": 0.046187392, "volume": 366840.0}, {"date": "2018-09-20", "close": 0.044022358, "volume": 347073.0}, {"date": "2018-09-21", "close": 0.04330068, "volume": 829770.0}, {"date": "2018-09-24", "close": 0.041135646, "volume": 1254044.0}, {"date": "2018-09-25", "close": 0.041857324, "volume": 175418.0}, {"date": "2018-09-26", "close": 0.040413968, "volume": 130235.0}, {"date": "2018-09-27", "close": 0.03969229, "volume": 324710.0}, {"date": "2018-09-28", "close": 0.04330068, "volume": 870280.0}, {"date": "2018-10-03", "close": 0.03969229, "volume": 147770.0}, {"date": "2018-10-04", "close": 0.041135646, "volume": 176146.0}, {"date": "2018-10-05", "close": 0.03969229, "volume": 46296.0}, {"date": "2018-10-08", "close": 0.036805578, "volume": 463114.0}, {"date": "2018-10-09", "close": 0.036805578, "volume": 896024.0}, {"date": "2018-10-10", "close": 0.0360839, "volume": 251267.0}, {"date": "2018-10-12", "close": 0.0360839, "volume": 219906.0}, {"date": "2018-10-16", "close": 0.0360839, "volume": 41570.0}, {"date": "2018-10-22", "close": 0.0360839, "volume": 415698.0}, {"date": "2018-10-23", "close": 0.036805578, "volume": 391557.0}, {"date": "2018-10-24", "close": 0.0360839, "volume": 758539.0}, {"date": "2018-10-26", "close": 0.033197188, "volume": 287107.0}, {"date": "2018-10-29", "close": 0.034640544, "volume": 397997.0}, {"date": "2018-10-30", "close": 0.0360839, "volume": 92839.0}, {"date": "2018-10-31", "close": 0.0360839, "volume": 69283.0}, {"date": "2018-11-01", "close": 0.0360839, "volume": 6181998.0}, {"date": "2018-11-02", "close": 0.0360839, "volume": 55426.0}, {"date": "2018-11-05", "close": 0.0360839, "volume": 1587479.0}, {"date": "2018-11-07", "close": 0.03789, "volume": 279837.0}, {"date": "2018-11-08", "close": 0.037048, "volume": 330510.0}, {"date": "2018-11-09", "close": 0.037048, "volume": 109723.0}, {"date": "2018-11-12", "close": 0.037048, "volume": 31271.0}, {"date": "2018-11-13", "close": 0.036206, "volume": 363715.0}, {"date": "2018-11-14", "close": 0.032838, "volume": 552662.0}, {"date": "2018-11-15", "close": 0.037048, "volume": 417374.0}, {"date": "2018-11-16", "close": 0.035364, "volume": 271825.0}, {"date": "2018-11-19", "close": 0.037048, "volume": 291184.0}, {"date": "2018-11-20", "close": 0.035364, "volume": 106365.0}, {"date": "2018-11-21", "close": 0.035364, "volume": 935748.0}, {"date": "2018-11-22", "close": 0.034522, "volume": 1264989.0}, {"date": "2018-11-23", "close": 0.03368, "volume": 1340006.0}, {"date": "2018-11-26", "close": 0.031996, "volume": 184086.0}, {"date": "2018-11-27", "close": 0.03368, "volume": 609289.0}, {"date": "2018-11-28", "close": 0.035364, "volume": 96233.0}, {"date": "2018-11-29", "close": 0.035364, "volume": 926819.0}, {"date": "2018-11-30", "close": 0.03368, "volume": 444789.0}, {"date": "2018-12-03", "close": 0.035364, "volume": 4270852.0}, {"date": "2018-12-04", "close": 0.035364, "volume": 112827.0}, {"date": "2018-12-05", "close": 0.035364, "volume": 143791.0}, {"date": "2018-12-06", "close": 0.03368, "volume": 41568.0}, {"date": "2018-12-07", "close": 0.031996, "volume": 261283.0}, {"date": "2018-12-10", "close": 0.02947, "volume": 446026.0}, {"date": "2018-12-13", "close": 0.02947, "volume": 451898.0}, {"date": "2018-12-14", "close": 0.02947, "volume": 104445.0}, {"date": "2018-12-17", "close": 0.030312, "volume": 189734.0}, {"date": "2018-12-19", "close": 0.02947, "volume": 57824.0}, {"date": "2018-12-21", "close": 0.027786, "volume": 193733.0}, {"date": "2018-12-24", "close": 0.028628, "volume": 5719.0}, {"date": "2019-01-07", "close": 0.027786, "volume": 172460.0}, {"date": "2019-01-08", "close": 0.028628, "volume": 247042.0}, {"date": "2019-01-09", "close": 0.02947, "volume": 121279.0}, {"date": "2019-01-10", "close": 0.02947, "volume": 161533.0}, {"date": "2019-01-11", "close": 0.026102, "volume": 477083.0}, {"date": "2019-01-14", "close": 0.026102, "volume": 142216.0}, {"date": "2019-01-15", "close": 0.028628, "volume": 356295.0}, {"date": "2019-01-17", "close": 0.02947, "volume": 444567.0}, {"date": "2019-01-23", "close": 0.027786, "volume": 61734.0}, {"date": "2019-01-25", "close": 0.030312, "volume": 300539.0}, {"date": "2019-01-29", "close": 0.02947, "volume": 225209.0}, {"date": "2019-01-30", "close": 0.02947, "volume": 29210.0}, {"date": "2019-02-01", "close": 0.030312, "volume": 323657.0}, {"date": "2019-02-04", "close": 0.031154, "volume": 597787.0}, {"date": "2019-02-05", "close": 0.02947, "volume": 415677.0}, {"date": "2019-02-08", "close": 0.026944, "volume": 64266.0}, {"date": "2019-02-11", "close": 0.026944, "volume": 54499.0}, {"date": "2019-02-12", "close": 0.028628, "volume": 657147.0}, {"date": "2019-02-14", "close": 0.02947, "volume": 178147.0}, {"date": "2019-02-20", "close": 0.027786, "volume": 166913.0}, {"date": "2019-02-21", "close": 0.028628, "volume": 991044.0}, {"date": "2019-02-22", "close": 0.030312, "volume": 2578639.0}, {"date": "2019-02-25", "close": 0.031154, "volume": 387305.0}, {"date": "2019-02-26", "close": 0.031154, "volume": 37686.0}, {"date": "2019-02-27", "close": 0.028628, "volume": 132508.0}, {"date": "2019-03-01", "close": 0.028628, "volume": 255344.0}, {"date": "2019-03-04", "close": 0.028628, "volume": 492874.0}, {"date": "2019-03-07", "close": 0.031154, "volume": 1357100.0}, {"date": "2019-03-08", "close": 0.028628, "volume": 22469.0}, {"date": "2019-03-11", "close": 0.027786, "volume": 236534.0}, {"date": "2019-03-12", "close": 0.027786, "volume": 17815.0}, {"date": "2019-03-13", "close": 0.026102, "volume": 764565.0}, {"date": "2019-03-14", "close": 0.026944, "volume": 194835.0}, {"date": "2019-03-15", "close": 0.026102, "volume": 558049.0}, {"date": "2019-03-18", "close": 0.024418, "volume": 1337963.0}, {"date": "2019-03-19", "close": 0.02526, "volume": 783552.0}, {"date": "2019-03-20", "close": 0.026944, "volume": 22640.0}, {"date": "2019-03-25", "close": 0.023576, "volume": 24361.0}, {"date": "2019-03-26", "close": 0.021892, "volume": 1702726.0}, {"date": "2019-03-27", "close": 0.026102, "volume": 473191.0}, {"date": "2019-03-28", "close": 0.026102, "volume": 1346916.0}, {"date": "2019-03-29", "close": 0.026944, "volume": 1416020.0}, {"date": "2019-04-01", "close": 0.027786, "volume": 9925.0}, {"date": "2019-04-02", "close": 0.027786, "volume": 3635266.0}, {"date": "2019-04-03", "close": 0.027786, "volume": 1192760.0}, {"date": "2019-04-04", "close": 0.027786, "volume": 66971.0}, {"date": "2019-04-05", "close": 0.026944, "volume": 198552.0}, {"date": "2019-04-08", "close": 0.028628, "volume": 641881.0}, {"date": "2019-04-09", "close": 0.02947, "volume": 928850.0}, {"date": "2019-04-10", "close": 0.027786, "volume": 1927719.0}, {"date": "2019-04-11", "close": 0.027786, "volume": 861251.0}, {"date": "2019-04-12", "close": 0.027786, "volume": 703590.0}, {"date": "2019-04-15", "close": 0.02947, "volume": 2046057.0}, {"date": "2019-04-16", "close": 0.031, "volume": 706670.0}, {"date": "2019-04-17", "close": 0.029, "volume": 450264.0}, {"date": "2019-04-18", "close": 0.031, "volume": 128664.0}, {"date": "2019-04-23", "close": 0.033, "volume": 1980509.0}, {"date": "2019-04-24", "close": 0.035, "volume": 486069.0}, {"date": "2019-04-26", "close": 0.035, "volume": 1354439.0}, {"date": "2019-04-29", "close": 0.04, "volume": 2213920.0}, {"date": "2019-04-30", "close": 0.037, "volume": 1201208.0}, {"date": "2019-05-01", "close": 0.039, "volume": 260500.0}, {"date": "2019-05-02", "close": 0.035, "volume": 1440872.0}, {"date": "2019-05-03", "close": 0.036, "volume": 2420776.0}, {"date": "2019-05-06", "close": 0.041, "volume": 9508922.0}, {"date": "2019-05-07", "close": 0.04, "volume": 17141730.0}, {"date": "2019-05-08", "close": 0.039, "volume": 6320366.0}, {"date": "2019-05-09", "close": 0.038, "volume": 1632227.0}, {"date": "2019-05-10", "close": 0.04, "volume": 1578346.0}, {"date": "2019-05-15", "close": 0.04, "volume": 5091265.0}, {"date": "2019-05-16", "close": 0.04, "volume": 2257682.0}, {"date": "2019-05-17", "close": 0.039, "volume": 1508233.0}, {"date": "2019-05-20", "close": 0.037, "volume": 2546181.0}, {"date": "2019-05-21", "close": 0.04, "volume": 5474115.0}, {"date": "2019-05-22", "close": 0.038, "volume": 2874420.0}, {"date": "2019-05-23", "close": 0.036, "volume": 3133822.0}, {"date": "2019-05-24", "close": 0.041, "volume": 1080845.0}, {"date": "2019-05-27", "close": 0.04, "volume": 2458924.0}, {"date": "2019-05-28", "close": 0.04, "volume": 3234634.0}, {"date": "2019-05-29", "close": 0.04, "volume": 999976.0}, {"date": "2019-05-30", "close": 0.038, "volume": 2004280.0}, {"date": "2019-05-31", "close": 0.04, "volume": 772707.0}, {"date": "2019-06-03", "close": 0.039, "volume": 2474287.0}, {"date": "2019-06-04", "close": 0.034, "volume": 3509742.0}, {"date": "2019-06-05", "close": 0.034, "volume": 2649194.0}, {"date": "2019-06-06", "close": 0.033, "volume": 914925.0}, {"date": "2019-06-07", "close": 0.035, "volume": 1788731.0}, {"date": "2019-06-11", "close": 0.033, "volume": 1033399.0}, {"date": "2019-06-12", "close": 0.033, "volume": 4155039.0}, {"date": "2019-06-13", "close": 0.034, "volume": 978992.0}, {"date": "2019-06-14", "close": 0.033, "volume": 231191.0}, {"date": "2019-06-17", "close": 0.037, "volume": 240000.0}, {"date": "2019-06-18", "close": 0.036, "volume": 652300.0}, {"date": "2019-06-19", "close": 0.036, "volume": 344967.0}, {"date": "2019-06-20", "close": 0.035, "volume": 191191.0}, {"date": "2019-06-21", "close": 0.033, "volume": 573156.0}, {"date": "2019-06-24", "close": 0.036, "volume": 150000.0}, {"date": "2019-06-25", "close": 0.033, "volume": 275634.0}, {"date": "2019-06-26", "close": 0.033, "volume": 1486157.0}, {"date": "2019-06-27", "close": 0.037, "volume": 1523943.0}, {"date": "2019-06-28", "close": 0.04, "volume": 3986054.0}, {"date": "2019-07-01", "close": 0.036, "volume": 609023.0}, {"date": "2019-07-02", "close": 0.037, "volume": 275922.0}, {"date": "2019-07-03", "close": 0.036, "volume": 1859042.0}, {"date": "2019-07-04", "close": 0.035, "volume": 896947.0}, {"date": "2019-07-05", "close": 0.037, "volume": 959573.0}, {"date": "2019-07-08", "close": 0.039, "volume": 2631311.0}, {"date": "2019-07-11", "close": 0.043, "volume": 10521780.0}, {"date": "2019-07-12", "close": 0.043, "volume": 5160772.0}, {"date": "2019-07-15", "close": 0.056, "volume": 27855243.0}, {"date": "2019-07-16", "close": 0.053, "volume": 35378545.0}, {"date": "2019-07-17", "close": 0.055, "volume": 13777503.0}, {"date": "2019-07-18", "close": 0.056, "volume": 7316838.0}, {"date": "2019-07-19", "close": 0.063, "volume": 8855300.0}, {"date": "2019-07-22", "close": 0.063, "volume": 28281143.0}, {"date": "2019-07-23", "close": 0.058, "volume": 20353763.0}, {"date": "2019-07-24", "close": 0.056, "volume": 9437022.0}, {"date": "2019-07-25", "close": 0.058, "volume": 4258140.0}, {"date": "2019-07-26", "close": 0.054, "volume": 6247632.0}, {"date": "2019-07-29", "close": 0.051, "volume": 3920419.0}, {"date": "2019-07-30", "close": 0.055, "volume": 5693393.0}, {"date": "2019-07-31", "close": 0.054, "volume": 5822708.0}, {"date": "2019-08-01", "close": 0.049, "volume": 6027831.0}, {"date": "2019-08-02", "close": 0.051, "volume": 2305005.0}, {"date": "2019-08-05", "close": 0.049, "volume": 3011343.0}, {"date": "2019-08-06", "close": 0.051, "volume": 3815271.0}, {"date": "2019-08-07", "close": 0.046, "volume": 4695463.0}, {"date": "2019-08-08", "close": 0.046, "volume": 4972341.0}, {"date": "2019-08-09", "close": 0.049, "volume": 5850430.0}, {"date": "2019-08-12", "close": 0.05, "volume": 5658190.0}, {"date": "2019-08-13", "close": 0.047, "volume": 4257897.0}, {"date": "2019-08-14", "close": 0.052, "volume": 7070087.0}, {"date": "2019-08-15", "close": 0.048, "volume": 11310124.0}, {"date": "2019-08-16", "close": 0.047, "volume": 5153860.0}, {"date": "2019-08-19", "close": 0.047, "volume": 1926948.0}, {"date": "2019-08-20", "close": 0.046, "volume": 3033985.0}, {"date": "2019-08-21", "close": 0.045, "volume": 1084173.0}, {"date": "2019-08-22", "close": 0.049, "volume": 5187418.0}, {"date": "2019-08-23", "close": 0.053, "volume": 6391265.0}, {"date": "2019-08-26", "close": 0.052, "volume": 3562618.0}, {"date": "2019-08-27", "close": 0.056, "volume": 12160864.0}, {"date": "2019-08-28", "close": 0.056, "volume": 7047737.0}, {"date": "2019-08-29", "close": 0.056, "volume": 2647427.0}, {"date": "2019-08-30", "close": 0.059, "volume": 8678487.0}, {"date": "2019-09-02", "close": 0.055, "volume": 5074417.0}, {"date": "2019-09-03", "close": 0.052, "volume": 6098474.0}, {"date": "2019-09-04", "close": 0.054, "volume": 3824655.0}, {"date": "2019-09-05", "close": 0.056, "volume": 5678991.0}, {"date": "2019-09-06", "close": 0.056, "volume": 1764230.0}, {"date": "2019-09-09", "close": 0.057, "volume": 11365011.0}, {"date": "2019-09-10", "close": 0.059, "volume": 5680170.0}, {"date": "2019-09-11", "close": 0.06, "volume": 15999117.0}, {"date": "2019-09-12", "close": 0.054, "volume": 12825968.0}, {"date": "2019-09-13", "close": 0.052, "volume": 10030533.0}, {"date": "2019-09-16", "close": 0.051, "volume": 3326986.0}, {"date": "2019-09-17", "close": 0.055, "volume": 5577765.0}, {"date": "2019-09-18", "close": 0.053, "volume": 3404230.0}, {"date": "2019-09-19", "close": 0.052, "volume": 3852225.0}, {"date": "2019-09-20", "close": 0.051, "volume": 2545915.0}, {"date": "2019-09-23", "close": 0.05, "volume": 6046029.0}, {"date": "2019-09-24", "close": 0.052, "volume": 3452788.0}, {"date": "2019-09-25", "close": 0.052, "volume": 1463233.0}, {"date": "2019-09-26", "close": 0.055, "volume": 3696326.0}, {"date": "2019-09-27", "close": 0.052, "volume": 10599025.0}, {"date": "2019-09-30", "close": 0.055, "volume": 3970444.0}, {"date": "2019-10-01", "close": 0.053, "volume": 5015823.0}, {"date": "2019-10-02", "close": 0.053, "volume": 2986500.0}, {"date": "2019-10-03", "close": 0.051, "volume": 5122766.0}, {"date": "2019-10-04", "close": 0.051, "volume": 3125542.0}, {"date": "2019-10-07", "close": 0.053, "volume": 3070936.0}, {"date": "2019-10-08", "close": 0.051, "volume": 4351904.0}, {"date": "2019-10-09", "close": 0.049, "volume": 10481398.0}, {"date": "2019-10-10", "close": 0.048, "volume": 5361623.0}, {"date": "2019-10-11", "close": 0.05, "volume": 11996149.0}, {"date": "2019-10-14", "close": 0.054, "volume": 7141339.0}, {"date": "2019-10-15", "close": 0.054, "volume": 3541196.0}, {"date": "2019-10-16", "close": 0.052, "volume": 7675990.0}, {"date": "2019-10-17", "close": 0.055, "volume": 4814088.0}, {"date": "2019-10-18", "close": 0.057, "volume": 2386951.0}, {"date": "2019-10-21", "close": 0.056, "volume": 7559202.0}, {"date": "2019-10-22", "close": 0.056, "volume": 4145083.0}, {"date": "2019-10-23", "close": 0.054, "volume": 3322895.0}, {"date": "2019-10-24", "close": 0.051, "volume": 10045570.0}, {"date": "2019-10-25", "close": 0.05, "volume": 3740472.0}, {"date": "2019-10-28", "close": 0.049, "volume": 5657180.0}, {"date": "2019-10-29", "close": 0.051, "volume": 3680622.0}, {"date": "2019-10-30", "close": 0.048, "volume": 7491461.0}, {"date": "2019-10-31", "close": 0.049, "volume": 1046754.0}, {"date": "2019-11-01", "close": 0.045, "volume": 6870985.0}, {"date": "2019-11-04", "close": 0.043, "volume": 4132980.0}, {"date": "2019-11-05", "close": 0.045, "volume": 3237900.0}, {"date": "2019-11-06", "close": 0.048, "volume": 595708.0}, {"date": "2019-11-07", "close": 0.045, "volume": 625507.0}, {"date": "2019-11-08", "close": 0.047, "volume": 2205752.0}, {"date": "2019-11-11", "close": 0.042, "volume": 12699149.0}, {"date": "2019-11-12", "close": 0.041, "volume": 4517342.0}, {"date": "2019-11-13", "close": 0.041, "volume": 1936299.0}, {"date": "2019-11-14", "close": 0.042, "volume": 1190379.0}, {"date": "2019-11-15", "close": 0.041, "volume": 712660.0}, {"date": "2019-11-18", "close": 0.041, "volume": 974594.0}, {"date": "2019-11-19", "close": 0.041, "volume": 907745.0}, {"date": "2019-11-20", "close": 0.041, "volume": 1209021.0}, {"date": "2019-11-21", "close": 0.043, "volume": 2023143.0}, {"date": "2019-11-22", "close": 0.047, "volume": 1343688.0}, {"date": "2019-11-25", "close": 0.044, "volume": 4211793.0}, {"date": "2019-11-26", "close": 0.043, "volume": 1681633.0}, {"date": "2019-11-27", "close": 0.043, "volume": 1435407.0}, {"date": "2019-11-28", "close": 0.043, "volume": 558631.0}, {"date": "2019-11-29", "close": 0.044, "volume": 448447.0}, {"date": "2019-12-02", "close": 0.043, "volume": 1531568.0}, {"date": "2019-12-03", "close": 0.042, "volume": 446248.0}, {"date": "2019-12-04", "close": 0.042, "volume": 1989482.0}, {"date": "2019-12-05", "close": 0.042, "volume": 1464934.0}, {"date": "2019-12-06", "close": 0.042, "volume": 814355.0}, {"date": "2019-12-09", "close": 0.036, "volume": 16898418.0}, {"date": "2019-12-10", "close": 0.031, "volume": 9236956.0}, {"date": "2019-12-11", "close": 0.033, "volume": 3040455.0}, {"date": "2019-12-12", "close": 0.031, "volume": 2219066.0}, {"date": "2019-12-13", "close": 0.032, "volume": 2028436.0}, {"date": "2019-12-16", "close": 0.038, "volume": 3027062.0}, {"date": "2019-12-17", "close": 0.035, "volume": 731134.0}, {"date": "2019-12-18", "close": 0.035, "volume": 1324050.0}, {"date": "2019-12-19", "close": 0.036, "volume": 608907.0}, {"date": "2019-12-20", "close": 0.032, "volume": 4973069.0}, {"date": "2019-12-23", "close": 0.035, "volume": 2221405.0}, {"date": "2019-12-24", "close": 0.037, "volume": 822498.0}, {"date": "2019-12-27", "close": 0.036, "volume": 596946.0}, {"date": "2019-12-30", "close": 0.035, "volume": 1277316.0}, {"date": "2019-12-31", "close": 0.035, "volume": 450000.0}, {"date": "2020-01-02", "close": 0.034, "volume": 518122.0}, {"date": "2020-01-03", "close": 0.035, "volume": 133935.0}, {"date": "2020-01-06", "close": 0.036, "volume": 566477.0}, {"date": "2020-01-07", "close": 0.033, "volume": 1910206.0}, {"date": "2020-01-08", "close": 0.033, "volume": 2000967.0}, {"date": "2020-01-09", "close": 0.033, "volume": 666338.0}, {"date": "2020-01-10", "close": 0.033, "volume": 36668.0}, {"date": "2020-01-13", "close": 0.031, "volume": 4672815.0}, {"date": "2020-01-14", "close": 0.029, "volume": 1906049.0}, {"date": "2020-01-15", "close": 0.03, "volume": 696840.0}, {"date": "2020-01-16", "close": 0.018, "volume": 29976059.0}, {"date": "2020-01-17", "close": 0.022, "volume": 16382125.0}, {"date": "2020-01-20", "close": 0.02, "volume": 4748139.0}, {"date": "2020-01-21", "close": 0.021, "volume": 1641915.0}, {"date": "2020-01-22", "close": 0.021, "volume": 637987.0}, {"date": "2020-01-23", "close": 0.021, "volume": 1776939.0}, {"date": "2020-01-24", "close": 0.02, "volume": 1746039.0}, {"date": "2020-01-28", "close": 0.021, "volume": 217743.0}, {"date": "2020-01-29", "close": 0.021, "volume": 362157.0}, {"date": "2020-01-30", "close": 0.021, "volume": 1598189.0}, {"date": "2020-01-31", "close": 0.02, "volume": 922267.0}, {"date": "2020-02-03", "close": 0.019, "volume": 383228.0}, {"date": "2020-02-05", "close": 0.043, "volume": 64609570.0}, {"date": "2020-02-06", "close": 0.041, "volume": 20477883.0}, {"date": "2020-02-07", "close": 0.046, "volume": 7162529.0}, {"date": "2020-02-10", "close": 0.05, "volume": 10087019.0}, {"date": "2020-02-11", "close": 0.046, "volume": 12004470.0}, {"date": "2020-02-12", "close": 0.045, "volume": 3339225.0}, {"date": "2020-02-13", "close": 0.04, "volume": 7355007.0}, {"date": "2020-02-14", "close": 0.041, "volume": 2353259.0}, {"date": "2020-02-17", "close": 0.043, "volume": 3102855.0}, {"date": "2020-02-18", "close": 0.041, "volume": 962353.0}, {"date": "2020-02-19", "close": 0.044, "volume": 1475019.0}, {"date": "2020-02-20", "close": 0.046, "volume": 3501433.0}, {"date": "2020-02-21", "close": 0.045, "volume": 982906.0}, {"date": "2020-02-24", "close": 0.042, "volume": 3310948.0}, {"date": "2020-02-25", "close": 0.042, "volume": 5756168.0}, {"date": "2020-02-26", "close": 0.037, "volume": 6471961.0}, {"date": "2020-02-27", "close": 0.036, "volume": 2594783.0}, {"date": "2020-02-28", "close": 0.032, "volume": 5098903.0}, {"date": "2020-03-02", "close": 0.032, "volume": 2010267.0}, {"date": "2020-03-03", "close": 0.036, "volume": 2207231.0}, {"date": "2020-03-04", "close": 0.035, "volume": 1008463.0}, {"date": "2020-03-05", "close": 0.034, "volume": 2060891.0}, {"date": "2020-03-06", "close": 0.034, "volume": 417709.0}, {"date": "2020-03-09", "close": 0.029, "volume": 2339475.0}, {"date": "2020-03-10", "close": 0.029, "volume": 1698599.0}, {"date": "2020-03-11", "close": 0.029, "volume": 1192854.0}, {"date": "2020-03-12", "close": 0.027, "volume": 1792842.0}, {"date": "2020-03-13", "close": 0.026, "volume": 1463955.0}, {"date": "2020-03-16", "close": 0.023, "volume": 510816.0}, {"date": "2020-03-17", "close": 0.024, "volume": 785923.0}, {"date": "2020-03-18", "close": 0.025, "volume": 1352489.0}, {"date": "2020-03-19", "close": 0.021, "volume": 1175038.0}, {"date": "2020-03-20", "close": 0.021, "volume": 1808905.0}, {"date": "2020-03-23", "close": 0.018, "volume": 3706714.0}, {"date": "2020-03-24", "close": 0.018, "volume": 1017440.0}, {"date": "2020-03-25", "close": 0.018, "volume": 3915297.0}, {"date": "2020-03-26", "close": 0.017, "volume": 3133291.0}, {"date": "2020-03-27", "close": 0.018, "volume": 1114437.0}, {"date": "2020-03-30", "close": 0.019, "volume": 533499.0}, {"date": "2020-03-31", "close": 0.02, "volume": 741226.0}, {"date": "2020-04-01", "close": 0.02, "volume": 757926.0}, {"date": "2020-04-02", "close": 0.02, "volume": 1084851.0}, {"date": "2020-04-03", "close": 0.02, "volume": 2139305.0}, {"date": "2020-04-06", "close": 0.022, "volume": 2111062.0}, {"date": "2020-04-07", "close": 0.021, "volume": 3451556.0}, {"date": "2020-04-08", "close": 0.02, "volume": 2584638.0}, {"date": "2020-04-09", "close": 0.02, "volume": 3914618.0}, {"date": "2020-04-14", "close": 0.021, "volume": 2985843.0}, {"date": "2020-04-15", "close": 0.02, "volume": 957279.0}, {"date": "2020-04-16", "close": 0.02, "volume": 2190549.0}, {"date": "2020-04-17", "close": 0.023, "volume": 3495165.0}, {"date": "2020-04-20", "close": 0.025, "volume": 2203848.0}, {"date": "2020-04-21", "close": 0.022, "volume": 1632839.0}, {"date": "2020-04-22", "close": 0.021, "volume": 231870.0}, {"date": "2020-04-23", "close": 0.022, "volume": 1366744.0}, {"date": "2020-04-24", "close": 0.024, "volume": 1314795.0}, {"date": "2020-04-27", "close": 0.026, "volume": 783626.0}, {"date": "2020-04-28", "close": 0.025, "volume": 1880699.0}, {"date": "2020-04-29", "close": 0.025, "volume": 574311.0}, {"date": "2020-04-30", "close": 0.026, "volume": 1216538.0}, {"date": "2020-05-01", "close": 0.026, "volume": 509081.0}, {"date": "2020-05-06", "close": 0.022, "volume": 3624255.0}, {"date": "2020-05-07", "close": 0.03, "volume": 4249031.0}, {"date": "2020-05-08", "close": 0.026, "volume": 708005.0}, {"date": "2020-05-11", "close": 0.028, "volume": 3734177.0}, {"date": "2020-05-12", "close": 0.024, "volume": 3248026.0}, {"date": "2020-05-13", "close": 0.021, "volume": 9510120.0}, {"date": "2020-05-14", "close": 0.022, "volume": 2774316.0}, {"date": "2020-05-15", "close": 0.023, "volume": 765505.0}, {"date": "2020-05-18", "close": 0.024, "volume": 734057.0}, {"date": "2020-05-19", "close": 0.024, "volume": 1143362.0}, {"date": "2020-05-20", "close": 0.024, "volume": 3349196.0}, {"date": "2020-05-21", "close": 0.024, "volume": 3271904.0}, {"date": "2020-05-22", "close": 0.023, "volume": 1841628.0}, {"date": "2020-05-25", "close": 0.023, "volume": 253684.0}, {"date": "2020-05-26", "close": 0.026, "volume": 12680114.0}, {"date": "2020-05-27", "close": 0.026, "volume": 4079889.0}, {"date": "2020-05-28", "close": 0.027, "volume": 1374886.0}, {"date": "2020-05-29", "close": 0.025, "volume": 3345106.0}, {"date": "2020-06-01", "close": 0.026, "volume": 1995037.0}, {"date": "2020-06-02", "close": 0.026, "volume": 1869627.0}, {"date": "2020-06-03", "close": 0.029, "volume": 3450992.0}, {"date": "2020-06-04", "close": 0.032, "volume": 4451411.0}, {"date": "2020-06-05", "close": 0.037, "volume": 5805026.0}, {"date": "2020-06-09", "close": 0.035, "volume": 4509894.0}, {"date": "2020-06-10", "close": 0.034, "volume": 2859928.0}, {"date": "2020-06-11", "close": 0.034, "volume": 2994678.0}, {"date": "2020-06-12", "close": 0.033, "volume": 5370096.0}, {"date": "2020-06-15", "close": 0.032, "volume": 7208207.0}, {"date": "2020-06-16", "close": 0.032, "volume": 1872386.0}, {"date": "2020-06-17", "close": 0.033, "volume": 1026746.0}, {"date": "2020-06-18", "close": 0.033, "volume": 1021894.0}, {"date": "2020-06-19", "close": 0.035, "volume": 624200.0}, {"date": "2020-06-22", "close": 0.036, "volume": 1358639.0}, {"date": "2020-06-23", "close": 0.036, "volume": 4631459.0}, {"date": "2020-06-24", "close": 0.037, "volume": 1686766.0}, {"date": "2020-06-25", "close": 0.034, "volume": 3547429.0}, {"date": "2020-06-26", "close": 0.037, "volume": 4032568.0}, {"date": "2020-06-29", "close": 0.037, "volume": 3599502.0}, {"date": "2020-06-30", "close": 0.036, "volume": 2556292.0}, {"date": "2020-07-01", "close": 0.037, "volume": 1804033.0}, {"date": "2020-07-02", "close": 0.036, "volume": 1519708.0}, {"date": "2020-07-03", "close": 0.035, "volume": 1476228.0}, {"date": "2020-07-06", "close": 0.039, "volume": 3755874.0}, {"date": "2020-07-07", "close": 0.043, "volume": 6263408.0}, {"date": "2020-07-08", "close": 0.044, "volume": 8085354.0}, {"date": "2020-07-09", "close": 0.042, "volume": 2262152.0}, {"date": "2020-07-10", "close": 0.044, "volume": 4668651.0}, {"date": "2020-07-13", "close": 0.046, "volume": 5363137.0}, {"date": "2020-07-14", "close": 0.046, "volume": 4822838.0}, {"date": "2020-07-15", "close": 0.046, "volume": 3114158.0}, {"date": "2020-07-16", "close": 0.048, "volume": 2238998.0}, {"date": "2020-07-17", "close": 0.048, "volume": 941775.0}, {"date": "2020-07-20", "close": 0.055, "volume": 4745176.0}, {"date": "2020-07-21", "close": 0.06, "volume": 10172899.0}, {"date": "2020-07-22", "close": 0.059, "volume": 3117592.0}, {"date": "2020-07-23", "close": 0.068, "volume": 3838575.0}, {"date": "2020-07-24", "close": 0.075, "volume": 8167321.0}, {"date": "2020-07-27", "close": 0.084, "volume": 12414102.0}, {"date": "2020-07-28", "close": 0.084, "volume": 12347298.0}, {"date": "2020-07-29", "close": 0.081, "volume": 20242259.0}, {"date": "2020-07-30", "close": 0.074, "volume": 6583146.0}, {"date": "2020-07-31", "close": 0.08, "volume": 15269907.0}, {"date": "2020-08-03", "close": 0.086, "volume": 2908093.0}, {"date": "2020-08-04", "close": 0.085, "volume": 3131425.0}, {"date": "2020-08-05", "close": 0.081, "volume": 4097796.0}, {"date": "2020-08-06", "close": 0.08, "volume": 2713582.0}, {"date": "2020-08-07", "close": 0.082, "volume": 3156630.0}, {"date": "2020-08-10", "close": 0.089, "volume": 4988885.0}, {"date": "2020-08-11", "close": 0.1, "volume": 11298061.0}, {"date": "2020-08-12", "close": 0.105, "volume": 6705593.0}, {"date": "2020-08-13", "close": 0.12, "volume": 9398413.0}, {"date": "2020-08-14", "close": 0.115, "volume": 6308188.0}, {"date": "2020-08-17", "close": 0.13, "volume": 9736716.0}, {"date": "2020-08-18", "close": 0.115, "volume": 5752679.0}, {"date": "2020-08-19", "close": 0.125, "volume": 4950128.0}, {"date": "2020-08-20", "close": 0.13, "volume": 10775960.0}, {"date": "2020-08-21", "close": 0.14, "volume": 5192743.0}, {"date": "2020-08-24", "close": 0.15, "volume": 7991270.0}, {"date": "2020-08-25", "close": 0.175, "volume": 12798875.0}, {"date": "2020-08-26", "close": 0.165, "volume": 7350056.0}, {"date": "2020-08-27", "close": 0.16, "volume": 3382380.0}, {"date": "2020-08-28", "close": 0.17, "volume": 3029904.0}, {"date": "2020-08-31", "close": 0.16, "volume": 4960172.0}, {"date": "2020-09-01", "close": 0.145, "volume": 11024704.0}, {"date": "2020-09-02", "close": 0.125, "volume": 13016166.0}, {"date": "2020-09-03", "close": 0.135, "volume": 5148810.0}, {"date": "2020-09-04", "close": 0.125, "volume": 6311436.0}, {"date": "2020-09-07", "close": 0.145, "volume": 3669012.0}, {"date": "2020-09-08", "close": 0.135, "volume": 2986226.0}, {"date": "2020-09-09", "close": 0.135, "volume": 2204392.0}, {"date": "2020-09-10", "close": 0.135, "volume": 1446764.0}, {"date": "2020-09-11", "close": 0.14, "volume": 1015592.0}, {"date": "2020-09-14", "close": 0.135, "volume": 2066587.0}, {"date": "2020-09-15", "close": 0.135, "volume": 1836420.0}, {"date": "2020-09-16", "close": 0.15, "volume": 2420957.0}, {"date": "2020-09-17", "close": 0.135, "volume": 3459436.0}, {"date": "2020-09-18", "close": 0.135, "volume": 1492014.0}, {"date": "2020-09-21", "close": 0.14, "volume": 1550177.0}, {"date": "2020-09-22", "close": 0.13, "volume": 2448558.0}, {"date": "2020-09-23", "close": 0.13, "volume": 1798126.0}, {"date": "2020-09-24", "close": 0.125, "volume": 4310360.0}, {"date": "2020-09-25", "close": 0.13, "volume": 901701.0}, {"date": "2020-09-28", "close": 0.13, "volume": 1408585.0}, {"date": "2020-09-29", "close": 0.135, "volume": 1028593.0}, {"date": "2020-09-30", "close": 0.13, "volume": 944245.0}, {"date": "2020-10-01", "close": 0.13, "volume": 793321.0}, {"date": "2020-10-02", "close": 0.125, "volume": 2537440.0}, {"date": "2020-10-05", "close": 0.125, "volume": 1248713.0}, {"date": "2020-10-06", "close": 0.125, "volume": 1388736.0}, {"date": "2020-10-07", "close": 0.135, "volume": 788016.0}, {"date": "2020-10-08", "close": 0.135, "volume": 1013389.0}, {"date": "2020-10-09", "close": 0.145, "volume": 5064145.0}, {"date": "2020-10-12", "close": 0.135, "volume": 1967352.0}, {"date": "2020-10-13", "close": 0.135, "volume": 953470.0}, {"date": "2020-10-14", "close": 0.13, "volume": 3913499.0}, {"date": "2020-10-15", "close": 0.13, "volume": 1525314.0}, {"date": "2020-10-16", "close": 0.13, "volume": 725566.0}, {"date": "2020-10-19", "close": 0.12, "volume": 2330887.0}, {"date": "2020-10-20", "close": 0.115, "volume": 7158891.0}, {"date": "2020-10-21", "close": 0.115, "volume": 3812273.0}, {"date": "2020-10-22", "close": 0.11, "volume": 3827790.0}, {"date": "2020-10-23", "close": 0.135, "volume": 8659690.0}, {"date": "2020-10-26", "close": 0.13, "volume": 2913328.0}, {"date": "2020-10-27", "close": 0.125, "volume": 2875178.0}, {"date": "2020-10-28", "close": 0.12, "volume": 1397125.0}, {"date": "2020-10-29", "close": 0.12, "volume": 2807067.0}, {"date": "2020-10-30", "close": 0.125, "volume": 1394289.0}, {"date": "2020-11-02", "close": 0.12, "volume": 904809.0}, {"date": "2020-11-03", "close": 0.115, "volume": 1285411.0}, {"date": "2020-11-04", "close": 0.115, "volume": 1279874.0}, {"date": "2020-11-05", "close": 0.12, "volume": 1560233.0}, {"date": "2020-11-06", "close": 0.12, "volume": 1273246.0}, {"date": "2020-11-09", "close": 0.12, "volume": 758957.0}, {"date": "2020-11-10", "close": 0.12, "volume": 2521566.0}, {"date": "2020-11-11", "close": 0.12, "volume": 884227.0}, {"date": "2020-11-12", "close": 0.13, "volume": 3059784.0}, {"date": "2020-11-13", "close": 0.13, "volume": 1930502.0}, {"date": "2020-11-16", "close": 0.14, "volume": 186928.0}, {"date": "2020-11-17", "close": 0.135, "volume": 2973413.0}, {"date": "2020-11-18", "close": 0.13, "volume": 1719687.0}, {"date": "2020-11-19", "close": 0.13, "volume": 1488512.0}, {"date": "2020-11-20", "close": 0.125, "volume": 1767400.0}, {"date": "2020-11-23", "close": 0.14, "volume": 8492626.0}, {"date": "2020-11-24", "close": 0.13, "volume": 5042228.0}, {"date": "2020-11-25", "close": 0.125, "volume": 1693184.0}, {"date": "2020-11-26", "close": 0.125, "volume": 1279403.0}, {"date": "2020-11-27", "close": 0.125, "volume": 1792989.0}, {"date": "2020-11-30", "close": 0.125, "volume": 3537125.0}, {"date": "2020-12-01", "close": 0.125, "volume": 2130350.0}, {"date": "2020-12-02", "close": 0.12, "volume": 1661681.0}, {"date": "2020-12-03", "close": 0.1, "volume": 10954825.0}, {"date": "2020-12-04", "close": 0.105, "volume": 4373281.0}, {"date": "2020-12-07", "close": 0.105, "volume": 2243763.0}, {"date": "2020-12-08", "close": 0.1, "volume": 1640151.0}, {"date": "2020-12-09", "close": 0.125, "volume": 9917079.0}, {"date": "2020-12-10", "close": 0.115, "volume": 3209541.0}, {"date": "2020-12-11", "close": 0.115, "volume": 1283657.0}, {"date": "2020-12-14", "close": 0.11, "volume": 2283615.0}, {"date": "2020-12-15", "close": 0.11, "volume": 3292023.0}, {"date": "2020-12-16", "close": 0.11, "volume": 737678.0}, {"date": "2020-12-17", "close": 0.115, "volume": 1337573.0}, {"date": "2020-12-18", "close": 0.115, "volume": 685284.0}, {"date": "2020-12-21", "close": 0.12, "volume": 824802.0}, {"date": "2020-12-22", "close": 0.115, "volume": 412230.0}, {"date": "2020-12-23", "close": 0.11, "volume": 1785735.0}, {"date": "2020-12-24", "close": 0.115, "volume": 321551.0}, {"date": "2020-12-29", "close": 0.125, "volume": 1343468.0}, {"date": "2020-12-30", "close": 0.125, "volume": 582682.0}, {"date": "2020-12-31", "close": 0.125, "volume": 2306453.0}, {"date": "2021-01-04", "close": 0.135, "volume": 6822643.0}, {"date": "2021-01-05", "close": 0.145, "volume": 5401606.0}, {"date": "2021-01-06", "close": 0.165, "volume": 5795321.0}, {"date": "2021-01-07", "close": 0.195, "volume": 7620680.0}, {"date": "2021-01-08", "close": 0.175, "volume": 5559083.0}, {"date": "2021-01-11", "close": 0.185, "volume": 4702926.0}, {"date": "2021-01-12", "close": 0.18, "volume": 2190520.0}, {"date": "2021-01-13", "close": 0.18, "volume": 3694448.0}, {"date": "2021-01-14", "close": 0.18, "volume": 974722.0}, {"date": "2021-01-15", "close": 0.19, "volume": 1707580.0}, {"date": "2021-01-18", "close": 0.18, "volume": 1944454.0}, {"date": "2021-01-19", "close": 0.18, "volume": 1475747.0}, {"date": "2021-01-20", "close": 0.175, "volume": 1150547.0}, {"date": "2021-01-21", "close": 0.175, "volume": 1398956.0}, {"date": "2021-01-22", "close": 0.185, "volume": 1653593.0}, {"date": "2021-01-25", "close": 0.18, "volume": 1559050.0}, {"date": "2021-01-27", "close": 0.175, "volume": 3167983.0}, {"date": "2021-01-28", "close": 0.165, "volume": 4401913.0}, {"date": "2021-01-29", "close": 0.165, "volume": 2948891.0}, {"date": "2021-02-01", "close": 0.16, "volume": 3438172.0}, {"date": "2021-02-02", "close": 0.17, "volume": 877246.0}, {"date": "2021-02-03", "close": 0.165, "volume": 1094018.0}, {"date": "2021-02-04", "close": 0.155, "volume": 761428.0}, {"date": "2021-02-05", "close": 0.165, "volume": 2102272.0}, {"date": "2021-02-08", "close": 0.165, "volume": 795635.0}, {"date": "2021-02-09", "close": 0.165, "volume": 1326311.0}, {"date": "2021-02-10", "close": 0.165, "volume": 721283.0}, {"date": "2021-02-11", "close": 0.165, "volume": 1582666.0}, {"date": "2021-02-12", "close": 0.165, "volume": 1338735.0}, {"date": "2021-02-15", "close": 0.17, "volume": 2868878.0}, {"date": "2021-02-16", "close": 0.17, "volume": 1681466.0}, {"date": "2021-02-17", "close": 0.17, "volume": 1334698.0}, {"date": "2021-02-18", "close": 0.22, "volume": 21605582.0}, {"date": "2021-02-19", "close": 0.185, "volume": 7380957.0}, {"date": "2021-02-22", "close": 0.205, "volume": 3864450.0}, {"date": "2021-02-23", "close": 0.215, "volume": 5990167.0}, {"date": "2021-02-24", "close": 0.2, "volume": 4083918.0}, {"date": "2021-02-25", "close": 0.22, "volume": 2400155.0}, {"date": "2021-02-26", "close": 0.255, "volume": 19144524.0}, {"date": "2021-03-01", "close": 0.265, "volume": 11265847.0}, {"date": "2021-03-02", "close": 0.255, "volume": 5376847.0}, {"date": "2021-03-03", "close": 0.25, "volume": 5403605.0}, {"date": "2021-03-04", "close": 0.235, "volume": 4383457.0}, {"date": "2021-03-05", "close": 0.27, "volume": 3805919.0}, {"date": "2021-03-08", "close": 0.28, "volume": 7293860.0}, {"date": "2021-03-09", "close": 0.25, "volume": 6061139.0}, {"date": "2021-03-10", "close": 0.27, "volume": 3636080.0}, {"date": "2021-03-11", "close": 0.265, "volume": 2016659.0}, {"date": "2021-03-12", "close": 0.295, "volume": 8784889.0}, {"date": "2021-03-15", "close": 0.315, "volume": 6549780.0}, {"date": "2021-03-16", "close": 0.31, "volume": 3847164.0}, {"date": "2021-03-17", "close": 0.3, "volume": 2611182.0}, {"date": "2021-03-18", "close": 0.295, "volume": 2163497.0}, {"date": "2021-03-19", "close": 0.33, "volume": 4064690.0}, {"date": "2021-03-22", "close": 0.33, "volume": 5061194.0}, {"date": "2021-03-23", "close": 0.31, "volume": 3544886.0}, {"date": "2021-03-24", "close": 0.325, "volume": 2021410.0}, {"date": "2021-03-25", "close": 0.365, "volume": 7422795.0}, {"date": "2021-03-26", "close": 0.35, "volume": 3926854.0}, {"date": "2021-03-29", "close": 0.345, "volume": 2585836.0}, {"date": "2021-03-30", "close": 0.33, "volume": 3284202.0}, {"date": "2021-03-31", "close": 0.35, "volume": 1312781.0}, {"date": "2021-04-01", "close": 0.35, "volume": 1687169.0}, {"date": "2021-04-06", "close": 0.35, "volume": 4282925.0}, {"date": "2021-04-07", "close": 0.35, "volume": 2551946.0}, {"date": "2021-04-08", "close": 0.355, "volume": 773316.0}, {"date": "2021-04-09", "close": 0.38, "volume": 3276506.0}, {"date": "2021-04-12", "close": 0.4, "volume": 6273651.0}, {"date": "2021-04-13", "close": 0.43, "volume": 4436791.0}, {"date": "2021-04-14", "close": 0.425, "volume": 11841037.0}, {"date": "2021-04-15", "close": 0.455, "volume": 4022842.0}, {"date": "2021-04-16", "close": 0.45, "volume": 3275637.0}, {"date": "2021-04-21", "close": 0.405, "volume": 7478419.0}, {"date": "2021-04-22", "close": 0.4, "volume": 2500249.0}, {"date": "2021-04-23", "close": 0.395, "volume": 1474657.0}, {"date": "2021-04-26", "close": 0.4, "volume": 1251120.0}, {"date": "2021-04-27", "close": 0.37, "volume": 8104374.0}, {"date": "2021-04-28", "close": 0.365, "volume": 7270577.0}, {"date": "2021-04-29", "close": 0.355, "volume": 8648061.0}, {"date": "2021-04-30", "close": 0.365, "volume": 9242395.0}, {"date": "2021-05-03", "close": 0.35, "volume": 6431267.0}, {"date": "2021-05-04", "close": 0.355, "volume": 2503998.0}, {"date": "2021-05-05", "close": 0.365, "volume": 1509262.0}, {"date": "2021-05-06", "close": 0.39, "volume": 3348445.0}, {"date": "2021-05-07", "close": 0.4, "volume": 5240519.0}, {"date": "2021-05-10", "close": 0.38, "volume": 3587378.0}, {"date": "2021-05-11", "close": 0.365, "volume": 2080370.0}, {"date": "2021-05-12", "close": 0.355, "volume": 1692084.0}, {"date": "2021-05-13", "close": 0.34, "volume": 3060479.0}, {"date": "2021-05-14", "close": 0.355, "volume": 3463641.0}, {"date": "2021-05-17", "close": 0.325, "volume": 3637083.0}, {"date": "2021-05-18", "close": 0.335, "volume": 2431860.0}, {"date": "2021-05-19", "close": 0.35, "volume": 2688492.0}, {"date": "2021-05-20", "close": 0.355, "volume": 1530536.0}, {"date": "2021-05-21", "close": 0.34, "volume": 1094528.0}, {"date": "2021-05-24", "close": 0.325, "volume": 1415728.0}, {"date": "2021-05-25", "close": 0.31, "volume": 3782965.0}, {"date": "2021-05-26", "close": 0.315, "volume": 2115427.0}, {"date": "2021-05-27", "close": 0.275, "volume": 10759797.0}, {"date": "2021-05-28", "close": 0.26, "volume": 8945474.0}, {"date": "2021-05-31", "close": 0.235, "volume": 6200831.0}, {"date": "2021-06-01", "close": 0.27, "volume": 4799649.0}, {"date": "2021-06-02", "close": 0.285, "volume": 2856356.0}, {"date": "2021-06-03", "close": 0.28, "volume": 5727643.0}, {"date": "2021-06-04", "close": 0.33, "volume": 7260181.0}, {"date": "2021-06-07", "close": 0.305, "volume": 3829579.0}, {"date": "2021-06-08", "close": 0.3, "volume": 1567310.0}, {"date": "2021-06-09", "close": 0.3, "volume": 1059262.0}, {"date": "2021-06-10", "close": 0.29, "volume": 915834.0}, {"date": "2021-06-11", "close": 0.29, "volume": 687960.0}, {"date": "2021-06-15", "close": 0.28, "volume": 1214726.0}, {"date": "2021-06-16", "close": 0.27, "volume": 1557948.0}, {"date": "2021-06-17", "close": 0.265, "volume": 2520115.0}, {"date": "2021-06-18", "close": 0.275, "volume": 1493714.0}, {"date": "2021-06-21", "close": 0.265, "volume": 1585939.0}, {"date": "2021-06-22", "close": 0.28, "volume": 2850656.0}, {"date": "2021-06-23", "close": 0.27, "volume": 4272497.0}, {"date": "2021-06-24", "close": 0.26, "volume": 2067524.0}, {"date": "2021-06-25", "close": 0.26, "volume": 1005923.0}, {"date": "2021-06-28", "close": 0.245, "volume": 6368959.0}, {"date": "2021-06-29", "close": 0.24, "volume": 3956475.0}, {"date": "2021-06-30", "close": 0.245, "volume": 3950855.0}, {"date": "2021-07-01", "close": 0.275, "volume": 2871946.0}, {"date": "2021-07-02", "close": 0.27, "volume": 3747338.0}, {"date": "2021-07-05", "close": 0.255, "volume": 1737419.0}, {"date": "2021-07-06", "close": 0.245, "volume": 1826518.0}, {"date": "2021-07-07", "close": 0.245, "volume": 955851.0}, {"date": "2021-07-08", "close": 0.245, "volume": 1792543.0}, {"date": "2021-07-09", "close": 0.245, "volume": 781198.0}, {"date": "2021-07-12", "close": 0.245, "volume": 817480.0}, {"date": "2021-07-13", "close": 0.245, "volume": 680023.0}, {"date": "2021-07-14", "close": 0.245, "volume": 1233185.0}, {"date": "2021-07-15", "close": 0.245, "volume": 906865.0}, {"date": "2021-07-16", "close": 0.25, "volume": 689144.0}, {"date": "2021-07-19", "close": 0.235, "volume": 4096788.0}, {"date": "2021-07-20", "close": 0.23, "volume": 2025754.0}, {"date": "2021-07-21", "close": 0.225, "volume": 1819144.0}, {"date": "2021-07-22", "close": 0.225, "volume": 1426627.0}, {"date": "2021-07-23", "close": 0.21, "volume": 2564069.0}, {"date": "2021-07-26", "close": 0.2, "volume": 4631104.0}, {"date": "2021-07-27", "close": 0.24, "volume": 6665093.0}, {"date": "2021-07-28", "close": 0.235, "volume": 2800658.0}, {"date": "2021-07-29", "close": 0.235, "volume": 1428593.0}, {"date": "2021-07-30", "close": 0.23, "volume": 505311.0}, {"date": "2021-08-02", "close": 0.215, "volume": 2064228.0}, {"date": "2021-08-03", "close": 0.215, "volume": 1240165.0}, {"date": "2021-08-04", "close": 0.215, "volume": 885443.0}, {"date": "2021-08-05", "close": 0.215, "volume": 1965893.0}, {"date": "2021-08-06", "close": 0.23, "volume": 2627566.0}, {"date": "2021-08-09", "close": 0.23, "volume": 1202318.0}, {"date": "2021-08-10", "close": 0.255, "volume": 2185659.0}, {"date": "2021-08-11", "close": 0.245, "volume": 2222961.0}, {"date": "2021-08-12", "close": 0.24, "volume": 1049896.0}, {"date": "2021-08-13", "close": 0.235, "volume": 1869276.0}, {"date": "2021-08-16", "close": 0.235, "volume": 1006313.0}, {"date": "2021-08-17", "close": 0.235, "volume": 1610580.0}, {"date": "2021-08-18", "close": 0.23, "volume": 1350937.0}, {"date": "2021-08-19", "close": 0.22, "volume": 1783727.0}, {"date": "2021-08-20", "close": 0.23, "volume": 855178.0}, {"date": "2021-08-23", "close": 0.225, "volume": 718036.0}, {"date": "2021-08-24", "close": 0.23, "volume": 1230678.0}, {"date": "2021-08-25", "close": 0.22, "volume": 1484850.0}, {"date": "2021-08-26", "close": 0.22, "volume": 413200.0}, {"date": "2021-08-27", "close": 0.22, "volume": 502886.0}, {"date": "2021-08-30", "close": 0.23, "volume": 1412625.0}, {"date": "2021-08-31", "close": 0.23, "volume": 1370734.0}, {"date": "2021-09-01", "close": 0.225, "volume": 931896.0}, {"date": "2021-09-02", "close": 0.225, "volume": 1408592.0}, {"date": "2021-09-03", "close": 0.235, "volume": 2130097.0}, {"date": "2021-09-06", "close": 0.23, "volume": 1208726.0}, {"date": "2021-09-07", "close": 0.245, "volume": 3300826.0}, {"date": "2021-09-08", "close": 0.235, "volume": 1905375.0}, {"date": "2021-09-09", "close": 0.24, "volume": 434242.0}, {"date": "2021-09-10", "close": 0.23, "volume": 579109.0}, {"date": "2021-09-13", "close": 0.235, "volume": 1128178.0}, {"date": "2021-09-14", "close": 0.24, "volume": 1167608.0}, {"date": "2021-09-15", "close": 0.245, "volume": 734705.0}, {"date": "2021-09-16", "close": 0.28, "volume": 7282489.0}, {"date": "2021-09-17", "close": 0.255, "volume": 3681499.0}, {"date": "2021-09-20", "close": 0.23, "volume": 2953545.0}, {"date": "2021-09-21", "close": 0.22, "volume": 3509895.0}, {"date": "2021-09-22", "close": 0.22, "volume": 1651580.0}, {"date": "2021-09-23", "close": 0.23, "volume": 2401444.0}, {"date": "2021-09-24", "close": 0.235, "volume": 1088889.0}, {"date": "2021-09-27", "close": 0.24, "volume": 525354.0}, {"date": "2021-09-28", "close": 0.25, "volume": 1979280.0}, {"date": "2021-09-29", "close": 0.245, "volume": 1867947.0}, {"date": "2021-09-30", "close": 0.255, "volume": 2661413.0}, {"date": "2021-10-01", "close": 0.255, "volume": 1241496.0}, {"date": "2021-10-04", "close": 0.255, "volume": 2290254.0}, {"date": "2021-10-05", "close": 0.29, "volume": 9608788.0}, {"date": "2021-10-06", "close": 0.305, "volume": 11853359.0}, {"date": "2021-10-07", "close": 0.29, "volume": 3307047.0}, {"date": "2021-10-08", "close": 0.295, "volume": 2029620.0}, {"date": "2021-10-11", "close": 0.305, "volume": 2283614.0}, {"date": "2021-10-12", "close": 0.28, "volume": 3937631.0}, {"date": "2021-10-13", "close": 0.28, "volume": 1493562.0}, {"date": "2021-10-14", "close": 0.315, "volume": 7328894.0}, {"date": "2021-10-15", "close": 0.315, "volume": 3214444.0}, {"date": "2021-10-18", "close": 0.33, "volume": 2772759.0}, {"date": "2021-10-19", "close": 0.32, "volume": 1467461.0}, {"date": "2021-10-20", "close": 0.31, "volume": 1286802.0}, {"date": "2021-10-21", "close": 0.3, "volume": 2014682.0}, {"date": "2021-10-22", "close": 0.295, "volume": 1809555.0}, {"date": "2021-10-25", "close": 0.28, "volume": 2161368.0}, {"date": "2021-10-26", "close": 0.29, "volume": 1407866.0}, {"date": "2021-10-27", "close": 0.275, "volume": 3862989.0}, {"date": "2021-10-28", "close": 0.26, "volume": 3906399.0}, {"date": "2021-10-29", "close": 0.26, "volume": 2318327.0}, {"date": "2021-11-01", "close": 0.27, "volume": 1357833.0}, {"date": "2021-11-02", "close": 0.265, "volume": 1631871.0}, {"date": "2021-11-03", "close": 0.27, "volume": 697119.0}, {"date": "2021-11-04", "close": 0.265, "volume": 888619.0}, {"date": "2021-11-05", "close": 0.255, "volume": 1532125.0}, {"date": "2021-11-08", "close": 0.2575, "volume": 839547.0}, {"date": "2021-11-09", "close": 0.25, "volume": 2637502.0}, {"date": "2021-11-10", "close": 0.235, "volume": 4046254.0}, {"date": "2021-11-11", "close": 0.235, "volume": 1959527.0}, {"date": "2021-11-12", "close": 0.235, "volume": 1430129.0}, {"date": "2021-11-15", "close": 0.245, "volume": 688503.0}, {"date": "2021-11-16", "close": 0.235, "volume": 902597.0}, {"date": "2021-11-17", "close": 0.23, "volume": 1282843.0}, {"date": "2021-11-18", "close": 0.23, "volume": 1239427.0}, {"date": "2021-11-19", "close": 0.23, "volume": 642481.0}, {"date": "2021-11-22", "close": 0.24, "volume": 3021313.0}, {"date": "2021-11-23", "close": 0.235, "volume": 2352713.0}, {"date": "2021-11-24", "close": 0.225, "volume": 1646840.0}, {"date": "2021-11-25", "close": 0.23, "volume": 726614.0}, {"date": "2021-11-26", "close": 0.235, "volume": 1844246.0}, {"date": "2021-11-29", "close": 0.23, "volume": 1444580.0}, {"date": "2021-11-30", "close": 0.23, "volume": 669514.0}, {"date": "2021-12-01", "close": 0.23, "volume": 545526.0}, {"date": "2021-12-02", "close": 0.22, "volume": 648232.0}, {"date": "2021-12-03", "close": 0.225, "volume": 1294973.0}, {"date": "2021-12-06", "close": 0.2, "volume": 2824231.0}, {"date": "2021-12-07", "close": 0.215, "volume": 870062.0}, {"date": "2021-12-08", "close": 0.205, "volume": 925883.0}, {"date": "2021-12-09", "close": 0.21, "volume": 448599.0}, {"date": "2021-12-10", "close": 0.205, "volume": 2340870.0}, {"date": "2021-12-13", "close": 0.21, "volume": 741539.0}, {"date": "2021-12-14", "close": 0.205, "volume": 405395.0}, {"date": "2021-12-15", "close": 0.205, "volume": 175735.0}, {"date": "2021-12-16", "close": 0.215, "volume": 700971.0}, {"date": "2021-12-17", "close": 0.205, "volume": 396174.0}, {"date": "2021-12-20", "close": 0.2, "volume": 2934472.0}, {"date": "2021-12-21", "close": 0.19, "volume": 5191202.0}, {"date": "2021-12-22", "close": 0.19, "volume": 1045941.0}, {"date": "2021-12-23", "close": 0.19, "volume": 375746.0}, {"date": "2021-12-24", "close": 0.2, "volume": 418525.0}, {"date": "2021-12-29", "close": 0.2, "volume": 1225158.0}, {"date": "2021-12-30", "close": 0.21, "volume": 201451.0}, {"date": "2021-12-31", "close": 0.205, "volume": 1282648.0}, {"date": "2022-01-04", "close": 0.18, "volume": 5977736.0}, {"date": "2022-01-05", "close": 0.165, "volume": 5246570.0}, {"date": "2022-01-06", "close": 0.17, "volume": 1561247.0}, {"date": "2022-01-07", "close": 0.18, "volume": 1732433.0}, {"date": "2022-01-10", "close": 0.18, "volume": 1364355.0}, {"date": "2022-01-11", "close": 0.18, "volume": 797702.0}, {"date": "2022-01-12", "close": 0.165, "volume": 1675376.0}, {"date": "2022-01-13", "close": 0.17, "volume": 973643.0}, {"date": "2022-01-14", "close": 0.17, "volume": 699468.0}, {"date": "2022-01-17", "close": 0.16, "volume": 1795241.0}, {"date": "2022-01-18", "close": 0.17, "volume": 4543863.0}, {"date": "2022-01-19", "close": 0.17, "volume": 873577.0}, {"date": "2022-01-20", "close": 0.165, "volume": 1939515.0}, {"date": "2022-01-21", "close": 0.165, "volume": 3530041.0}, {"date": "2022-01-24", "close": 0.16, "volume": 3194339.0}, {"date": "2022-01-25", "close": 0.15, "volume": 2343481.0}, {"date": "2022-01-27", "close": 0.155, "volume": 2934282.0}, {"date": "2022-01-28", "close": 0.165, "volume": 1251698.0}, {"date": "2022-01-31", "close": 0.175, "volume": 1851501.0}, {"date": "2022-02-01", "close": 0.195, "volume": 1733139.0}, {"date": "2022-02-02", "close": 0.195, "volume": 2739680.0}, {"date": "2022-02-03", "close": 0.185, "volume": 1479616.0}, {"date": "2022-02-04", "close": 0.19, "volume": 720362.0}, {"date": "2022-02-07", "close": 0.185, "volume": 303619.0}, {"date": "2022-02-08", "close": 0.185, "volume": 1130177.0}, {"date": "2022-02-09", "close": 0.18, "volume": 646113.0}, {"date": "2022-02-10", "close": 0.18, "volume": 757771.0}, {"date": "2022-02-11", "close": 0.18, "volume": 1551949.0}, {"date": "2022-02-14", "close": 0.175, "volume": 890752.0}, {"date": "2022-02-15", "close": 0.18, "volume": 388384.0}, {"date": "2022-02-16", "close": 0.17, "volume": 2532273.0}, {"date": "2022-02-17", "close": 0.165, "volume": 2343364.0}, {"date": "2022-02-18", "close": 0.165, "volume": 1283518.0}, {"date": "2022-02-21", "close": 0.16, "volume": 304323.0}, {"date": "2022-02-22", "close": 0.16, "volume": 857337.0}, {"date": "2022-02-23", "close": 0.16, "volume": 986160.0}, {"date": "2022-02-24", "close": 0.14, "volume": 3023102.0}, {"date": "2022-02-25", "close": 0.16, "volume": 1027406.0}, {"date": "2022-02-28", "close": 0.155, "volume": 1746142.0}, {"date": "2022-03-01", "close": 0.16, "volume": 538398.0}, {"date": "2022-03-02", "close": 0.155, "volume": 1008516.0}, {"date": "2022-03-03", "close": 0.16, "volume": 1218529.0}, {"date": "2022-03-04", "close": 0.15, "volume": 2107434.0}, {"date": "2022-03-07", "close": 0.15, "volume": 571861.0}, {"date": "2022-03-08", "close": 0.15, "volume": 1940491.0}, {"date": "2022-03-09", "close": 0.145, "volume": 3591474.0}, {"date": "2022-03-10", "close": 0.145, "volume": 4250642.0}, {"date": "2022-03-11", "close": 0.145, "volume": 645337.0}, {"date": "2022-03-14", "close": 0.14, "volume": 2038055.0}, {"date": "2022-03-15", "close": 0.14, "volume": 1125424.0}, {"date": "2022-03-16", "close": 0.14, "volume": 506957.0}, {"date": "2022-03-17", "close": 0.15, "volume": 959079.0}, {"date": "2022-03-18", "close": 0.15, "volume": 1329172.0}, {"date": "2022-03-21", "close": 0.155, "volume": 1377526.0}, {"date": "2022-03-22", "close": 0.16, "volume": 567697.0}, {"date": "2022-03-23", "close": 0.15, "volume": 813093.0}, {"date": "2022-03-24", "close": 0.155, "volume": 851946.0}, {"date": "2022-03-25", "close": 0.16, "volume": 1348056.0}, {"date": "2022-03-28", "close": 0.155, "volume": 3466054.0}, {"date": "2022-03-29", "close": 0.15, "volume": 1058626.0}, {"date": "2022-03-30", "close": 0.175, "volume": 2362371.0}, {"date": "2022-03-31", "close": 0.175, "volume": 5127654.0}, {"date": "2022-04-01", "close": 0.205, "volume": 4214858.0}, {"date": "2022-04-04", "close": 0.215, "volume": 2984709.0}, {"date": "2022-04-05", "close": 0.21, "volume": 2204817.0}, {"date": "2022-04-06", "close": 0.205, "volume": 828253.0}, {"date": "2022-04-07", "close": 0.195, "volume": 407646.0}, {"date": "2022-04-08", "close": 0.19, "volume": 834211.0}, {"date": "2022-04-11", "close": 0.19, "volume": 610591.0}, {"date": "2022-04-12", "close": 0.185, "volume": 552512.0}, {"date": "2022-04-13", "close": 0.18, "volume": 417151.0}, {"date": "2022-04-14", "close": 0.18, "volume": 1073883.0}, {"date": "2022-04-19", "close": 0.18, "volume": 1331727.0}, {"date": "2022-04-20", "close": 0.185, "volume": 767622.0}, {"date": "2022-04-21", "close": 0.175, "volume": 604064.0}, {"date": "2022-04-22", "close": 0.18, "volume": 284764.0}, {"date": "2022-04-26", "close": 0.16, "volume": 3112217.0}, {"date": "2022-04-27", "close": 0.16, "volume": 1568735.0}, {"date": "2022-04-28", "close": 0.175, "volume": 560498.0}, {"date": "2022-04-29", "close": 0.16, "volume": 551596.0}, {"date": "2022-05-02", "close": 0.17, "volume": 609468.0}, {"date": "2022-05-03", "close": 0.18, "volume": 1557008.0}, {"date": "2022-05-04", "close": 0.165, "volume": 1429719.0}, {"date": "2022-05-05", "close": 0.17, "volume": 1134338.0}, {"date": "2022-05-06", "close": 0.16, "volume": 561912.0}, {"date": "2022-05-09", "close": 0.145, "volume": 1815323.0}, {"date": "2022-05-10", "close": 0.155, "volume": 1555069.0}, {"date": "2022-05-11", "close": 0.15, "volume": 984604.0}, {"date": "2022-05-12", "close": 0.14, "volume": 1157008.0}, {"date": "2022-05-13", "close": 0.145, "volume": 686300.0}, {"date": "2022-05-16", "close": 0.15, "volume": 830505.0}, {"date": "2022-05-17", "close": 0.155, "volume": 466779.0}, {"date": "2022-05-18", "close": 0.145, "volume": 500457.0}, {"date": "2022-05-19", "close": 0.15, "volume": 525024.0}, {"date": "2022-05-20", "close": 0.15, "volume": 156652.0}, {"date": "2022-05-23", "close": 0.145, "volume": 647631.0}, {"date": "2022-05-24", "close": 0.145, "volume": 922439.0}, {"date": "2022-05-25", "close": 0.145, "volume": 270985.0}, {"date": "2022-05-26", "close": 0.14, "volume": 477366.0}, {"date": "2022-05-27", "close": 0.145, "volume": 436525.0}, {"date": "2022-05-30", "close": 0.15, "volume": 900044.0}, {"date": "2022-05-31", "close": 0.15, "volume": 208253.0}, {"date": "2022-06-01", "close": 0.15, "volume": 263276.0}, {"date": "2022-06-02", "close": 0.145, "volume": 695791.0}, {"date": "2022-06-03", "close": 0.15, "volume": 353692.0}, {"date": "2022-06-06", "close": 0.15, "volume": 183592.0}, {"date": "2022-06-07", "close": 0.145, "volume": 870639.0}, {"date": "2022-06-08", "close": 0.14, "volume": 1209329.0}, {"date": "2022-06-09", "close": 0.135, "volume": 690582.0}, {"date": "2022-06-10", "close": 0.135, "volume": 441236.0}, {"date": "2022-06-14", "close": 0.12, "volume": 2665739.0}, {"date": "2022-06-15", "close": 0.115, "volume": 1373636.0}, {"date": "2022-06-16", "close": 0.115, "volume": 1626517.0}, {"date": "2022-06-20", "close": 0.13, "volume": 2613132.0}, {"date": "2022-06-21", "close": 0.14, "volume": 1935169.0}, {"date": "2022-06-22", "close": 0.125, "volume": 1054832.0}, {"date": "2022-06-23", "close": 0.13, "volume": 735174.0}, {"date": "2022-06-24", "close": 0.13, "volume": 814335.0}, {"date": "2022-06-27", "close": 0.14, "volume": 730993.0}, {"date": "2022-06-28", "close": 0.135, "volume": 270029.0}, {"date": "2022-06-29", "close": 0.13, "volume": 837505.0}, {"date": "2022-06-30", "close": 0.135, "volume": 972754.0}, {"date": "2022-07-01", "close": 0.14, "volume": 585255.0}, {"date": "2022-07-04", "close": 0.135, "volume": 1119692.0}, {"date": "2022-07-05", "close": 0.15, "volume": 448527.0}, {"date": "2022-07-06", "close": 0.15, "volume": 153147.0}, {"date": "2022-07-07", "close": 0.16, "volume": 3723028.0}, {"date": "2022-07-08", "close": 0.16, "volume": 968166.0}, {"date": "2022-07-11", "close": 0.16, "volume": 152172.0}, {"date": "2022-07-12", "close": 0.165, "volume": 468134.0}, {"date": "2022-07-13", "close": 0.165, "volume": 64862.0}, {"date": "2022-07-14", "close": 0.175, "volume": 520746.0}, {"date": "2022-07-15", "close": 0.17, "volume": 110962.0}, {"date": "2022-07-18", "close": 0.165, "volume": 946956.0}, {"date": "2022-07-19", "close": 0.16, "volume": 189907.0}, {"date": "2022-07-20", "close": 0.165, "volume": 97098.0}, {"date": "2022-07-21", "close": 0.165, "volume": 262524.0}, {"date": "2022-07-22", "close": 0.165, "volume": 212634.0}, {"date": "2022-07-25", "close": 0.165, "volume": 770469.0}, {"date": "2022-07-26", "close": 0.155, "volume": 443168.0}, {"date": "2022-07-27", "close": 0.16, "volume": 313003.0}, {"date": "2022-07-28", "close": 0.165, "volume": 508450.0}, {"date": "2022-07-29", "close": 0.15, "volume": 747184.0}, {"date": "2022-08-01", "close": 0.155, "volume": 598634.0}, {"date": "2022-08-02", "close": 0.155, "volume": 74813.0}, {"date": "2022-08-03", "close": 0.155, "volume": 859900.0}, {"date": "2022-08-04", "close": 0.155, "volume": 77215.0}, {"date": "2022-08-05", "close": 0.15, "volume": 266153.0}, {"date": "2022-08-08", "close": 0.15, "volume": 402603.0}, {"date": "2022-08-09", "close": 0.155, "volume": 141514.0}, {"date": "2022-08-10", "close": 0.15, "volume": 1054450.0}, {"date": "2022-08-11", "close": 0.15, "volume": 115655.0}, {"date": "2022-08-12", "close": 0.155, "volume": 710497.0}, {"date": "2022-08-15", "close": 0.16, "volume": 2544802.0}, {"date": "2022-08-16", "close": 0.16, "volume": 1236529.0}, {"date": "2022-08-17", "close": 0.15, "volume": 763892.0}, {"date": "2022-08-18", "close": 0.145, "volume": 1234003.0}, {"date": "2022-08-19", "close": 0.15, "volume": 440177.0}, {"date": "2022-08-22", "close": 0.145, "volume": 277769.0}, {"date": "2022-08-23", "close": 0.14, "volume": 1343241.0}, {"date": "2022-08-24", "close": 0.14, "volume": 221027.0}, {"date": "2022-08-29", "close": 0.15, "volume": 1140749.0}, {"date": "2022-08-30", "close": 0.155, "volume": 2365453.0}, {"date": "2022-08-31", "close": 0.165, "volume": 936011.0}, {"date": "2022-09-01", "close": 0.16, "volume": 486231.0}, {"date": "2022-09-02", "close": 0.155, "volume": 369470.0}, {"date": "2022-09-05", "close": 0.16, "volume": 1042642.0}, {"date": "2022-09-06", "close": 0.155, "volume": 194540.0}, {"date": "2022-09-07", "close": 0.15, "volume": 856877.0}, {"date": "2022-09-08", "close": 0.155, "volume": 803882.0}, {"date": "2022-09-09", "close": 0.16, "volume": 540522.0}, {"date": "2022-09-12", "close": 0.17, "volume": 969471.0}, {"date": "2022-09-13", "close": 0.18, "volume": 3902941.0}, {"date": "2022-09-14", "close": 0.18, "volume": 1205786.0}, {"date": "2022-09-15", "close": 0.185, "volume": 1538981.0}, {"date": "2022-09-16", "close": 0.175, "volume": 621162.0}, {"date": "2022-09-19", "close": 0.165, "volume": 930672.0}, {"date": "2022-09-20", "close": 0.16, "volume": 1746558.0}, {"date": "2022-09-21", "close": 0.155, "volume": 949404.0}, {"date": "2022-09-23", "close": 0.155, "volume": 765923.0}, {"date": "2022-09-26", "close": 0.145, "volume": 1372467.0}, {"date": "2022-09-27", "close": 0.15, "volume": 695942.0}, {"date": "2022-09-28", "close": 0.155, "volume": 1252383.0}, {"date": "2022-09-29", "close": 0.16, "volume": 395747.0}, {"date": "2022-09-30", "close": 0.16, "volume": 76436.0}, {"date": "2022-10-03", "close": 0.15, "volume": 422114.0}, {"date": "2022-10-04", "close": 0.16, "volume": 263516.0}, {"date": "2022-10-05", "close": 0.16, "volume": 687133.0}, {"date": "2022-10-06", "close": 0.155, "volume": 433326.0}, {"date": "2022-10-07", "close": 0.155, "volume": 290559.0}, {"date": "2022-10-10", "close": 0.15, "volume": 668791.0}, {"date": "2022-10-11", "close": 0.15, "volume": 593832.0}, {"date": "2022-10-12", "close": 0.155, "volume": 654902.0}, {"date": "2022-10-13", "close": 0.155, "volume": 448191.0}, {"date": "2022-10-14", "close": 0.15, "volume": 529887.0}, {"date": "2022-10-17", "close": 0.15, "volume": 365891.0}, {"date": "2022-10-18", "close": 0.16, "volume": 447867.0}, {"date": "2022-10-19", "close": 0.145, "volume": 876132.0}, {"date": "2022-10-20", "close": 0.145, "volume": 1103098.0}, {"date": "2022-10-21", "close": 0.15, "volume": 46660.0}, {"date": "2022-10-24", "close": 0.15, "volume": 483174.0}, {"date": "2022-10-25", "close": 0.14, "volume": 1143137.0}, {"date": "2022-10-26", "close": 0.145, "volume": 181800.0}, {"date": "2022-10-27", "close": 0.14, "volume": 296062.0}, {"date": "2022-10-28", "close": 0.14, "volume": 993583.0}, {"date": "2022-10-31", "close": 0.145, "volume": 118433.0}, {"date": "2022-11-01", "close": 0.14, "volume": 64358.0}, {"date": "2022-11-02", "close": 0.1475, "volume": 749546.0}, {"date": "2022-11-03", "close": 0.145, "volume": 306882.0}, {"date": "2022-11-04", "close": 0.145, "volume": 2241166.0}, {"date": "2022-11-07", "close": 0.145, "volume": 656902.0}, {"date": "2022-11-08", "close": 0.15, "volume": 404351.0}, {"date": "2022-11-10", "close": 0.145, "volume": 1055963.0}, {"date": "2022-11-11", "close": 0.16, "volume": 3856968.0}, {"date": "2022-11-14", "close": 0.155, "volume": 2286686.0}, {"date": "2022-11-15", "close": 0.16, "volume": 327551.0}, {"date": "2022-11-16", "close": 0.165, "volume": 1421274.0}, {"date": "2022-11-17", "close": 0.16, "volume": 886870.0}, {"date": "2022-11-18", "close": 0.18, "volume": 9212056.0}, {"date": "2022-11-21", "close": 0.19, "volume": 2524621.0}, {"date": "2022-11-22", "close": 0.19, "volume": 3086515.0}, {"date": "2022-11-23", "close": 0.205, "volume": 2004940.0}, {"date": "2022-11-24", "close": 0.18, "volume": 2659207.0}, {"date": "2022-11-25", "close": 0.19, "volume": 2038493.0}, {"date": "2022-11-28", "close": 0.185, "volume": 324840.0}, {"date": "2022-11-29", "close": 0.185, "volume": 353221.0}, {"date": "2022-11-30", "close": 0.185, "volume": 671884.0}, {"date": "2022-12-01", "close": 0.19, "volume": 212202.0}, {"date": "2022-12-02", "close": 0.185, "volume": 253036.0}, {"date": "2022-12-05", "close": 0.19, "volume": 426946.0}, {"date": "2022-12-06", "close": 0.185, "volume": 206662.0}, {"date": "2022-12-07", "close": 0.18, "volume": 905254.0}, {"date": "2022-12-08", "close": 0.175, "volume": 366069.0}, {"date": "2022-12-09", "close": 0.17, "volume": 828148.0}, {"date": "2022-12-12", "close": 0.17, "volume": 1151885.0}, {"date": "2022-12-13", "close": 0.17, "volume": 607757.0}, {"date": "2022-12-14", "close": 0.18, "volume": 322104.0}, {"date": "2022-12-15", "close": 0.165, "volume": 596671.0}, {"date": "2022-12-16", "close": 0.175, "volume": 304379.0}, {"date": "2022-12-19", "close": 0.165, "volume": 679312.0}, {"date": "2022-12-20", "close": 0.16, "volume": 624631.0}, {"date": "2022-12-21", "close": 0.155, "volume": 1059152.0}, {"date": "2022-12-22", "close": 0.16, "volume": 377944.0}, {"date": "2022-12-23", "close": 0.155, "volume": 748716.0}, {"date": "2022-12-28", "close": 0.1575, "volume": 213102.0}, {"date": "2022-12-29", "close": 0.15, "volume": 161436.0}, {"date": "2022-12-30", "close": 0.15, "volume": 452196.0}, {"date": "2023-01-03", "close": 0.16, "volume": 656208.0}, {"date": "2023-01-04", "close": 0.15, "volume": 740988.0}, {"date": "2023-01-05", "close": 0.16, "volume": 239648.0}, {"date": "2023-01-06", "close": 0.155, "volume": 323470.0}, {"date": "2023-01-09", "close": 0.15, "volume": 948867.0}, {"date": "2023-01-10", "close": 0.145, "volume": 721975.0}, {"date": "2023-01-11", "close": 0.145, "volume": 912209.0}, {"date": "2023-01-12", "close": 0.145, "volume": 226834.0}, {"date": "2023-01-13", "close": 0.15, "volume": 2584371.0}, {"date": "2023-01-16", "close": 0.145, "volume": 880008.0}, {"date": "2023-01-17", "close": 0.15, "volume": 364309.0}, {"date": "2023-01-18", "close": 0.15, "volume": 1549175.0}, {"date": "2023-01-19", "close": 0.15, "volume": 130860.0}, {"date": "2023-01-20", "close": 0.16, "volume": 2883837.0}, {"date": "2023-01-23", "close": 0.155, "volume": 865050.0}, {"date": "2023-01-24", "close": 0.16, "volume": 315916.0}, {"date": "2023-01-25", "close": 0.15, "volume": 631377.0}, {"date": "2023-01-27", "close": 0.155, "volume": 996386.0}, {"date": "2023-01-30", "close": 0.15, "volume": 498296.0}, {"date": "2023-01-31", "close": 0.14, "volume": 3305603.0}, {"date": "2023-02-01", "close": 0.13, "volume": 3877523.0}, {"date": "2023-02-02", "close": 0.125, "volume": 1545396.0}, {"date": "2023-02-03", "close": 0.135, "volume": 1173823.0}, {"date": "2023-02-06", "close": 0.13, "volume": 569623.0}, {"date": "2023-02-07", "close": 0.135, "volume": 5248204.0}, {"date": "2023-02-08", "close": 0.13, "volume": 2244961.0}, {"date": "2023-02-09", "close": 0.13, "volume": 1653781.0}, {"date": "2023-02-10", "close": 0.13, "volume": 799165.0}, {"date": "2023-02-13", "close": 0.135, "volume": 3763036.0}, {"date": "2023-02-14", "close": 0.135, "volume": 613679.0}, {"date": "2023-02-15", "close": 0.145, "volume": 965871.0}, {"date": "2023-02-16", "close": 0.135, "volume": 789269.0}, {"date": "2023-02-17", "close": 0.145, "volume": 1269433.0}, {"date": "2023-02-20", "close": 0.14, "volume": 575227.0}, {"date": "2023-02-21", "close": 0.135, "volume": 662019.0}, {"date": "2023-02-22", "close": 0.135, "volume": 90241.0}, {"date": "2023-02-23", "close": 0.145, "volume": 1649721.0}, {"date": "2023-02-24", "close": 0.135, "volume": 1515383.0}, {"date": "2023-02-27", "close": 0.13, "volume": 1442527.0}, {"date": "2023-02-28", "close": 0.13, "volume": 2211645.0}, {"date": "2023-03-01", "close": 0.14, "volume": 569673.0}, {"date": "2023-03-02", "close": 0.135, "volume": 640419.0}, {"date": "2023-03-03", "close": 0.135, "volume": 736199.0}, {"date": "2023-03-06", "close": 0.13, "volume": 204606.0}, {"date": "2023-03-07", "close": 0.135, "volume": 816851.0}, {"date": "2023-03-08", "close": 0.135, "volume": 250358.0}, {"date": "2023-03-09", "close": 0.135, "volume": 165856.0}, {"date": "2023-03-10", "close": 0.13, "volume": 712297.0}, {"date": "2023-03-13", "close": 0.125, "volume": 2056517.0}, {"date": "2023-03-14", "close": 0.12, "volume": 1722888.0}, {"date": "2023-03-15", "close": 0.12, "volume": 707500.0}, {"date": "2023-03-16", "close": 0.12, "volume": 1140340.0}, {"date": "2023-03-17", "close": 0.125, "volume": 435675.0}, {"date": "2023-03-20", "close": 0.12, "volume": 757637.0}, {"date": "2023-03-21", "close": 0.125, "volume": 280002.0}, {"date": "2023-03-22", "close": 0.1175, "volume": 653566.0}, {"date": "2023-03-23", "close": 0.12, "volume": 272377.0}, {"date": "2023-03-24", "close": 0.12, "volume": 738373.0}, {"date": "2023-03-27", "close": 0.115, "volume": 192019.0}, {"date": "2023-03-28", "close": 0.115, "volume": 1218877.0}, {"date": "2023-03-29", "close": 0.125, "volume": 2388914.0}, {"date": "2023-03-30", "close": 0.13, "volume": 520787.0}, {"date": "2023-03-31", "close": 0.125, "volume": 376869.0}, {"date": "2023-04-03", "close": 0.135, "volume": 581989.0}, {"date": "2023-04-04", "close": 0.125, "volume": 443558.0}, {"date": "2023-04-05", "close": 0.13, "volume": 377009.0}, {"date": "2023-04-06", "close": 0.135, "volume": 408826.0}, {"date": "2023-04-11", "close": 0.13, "volume": 230809.0}, {"date": "2023-04-12", "close": 0.135, "volume": 149786.0}, {"date": "2023-04-13", "close": 0.13, "volume": 359982.0}, {"date": "2023-04-14", "close": 0.14, "volume": 1651996.0}, {"date": "2023-04-17", "close": 0.15, "volume": 1063735.0}, {"date": "2023-04-18", "close": 0.145, "volume": 228045.0}, {"date": "2023-04-19", "close": 0.145, "volume": 823589.0}, {"date": "2023-04-20", "close": 0.14, "volume": 56996.0}, {"date": "2023-04-21", "close": 0.145, "volume": 422316.0}, {"date": "2023-04-24", "close": 0.145, "volume": 109422.0}, {"date": "2023-04-26", "close": 0.135, "volume": 563838.0}, {"date": "2023-04-27", "close": 0.135, "volume": 1332030.0}, {"date": "2023-04-28", "close": 0.14, "volume": 691525.0}, {"date": "2023-05-01", "close": 0.14, "volume": 152210.0}, {"date": "2023-05-02", "close": 0.145, "volume": 1435575.0}, {"date": "2023-05-03", "close": 0.145, "volume": 1271560.0}, {"date": "2023-05-04", "close": 0.135, "volume": 179767.0}, {"date": "2023-05-05", "close": 0.135, "volume": 1316282.0}, {"date": "2023-05-08", "close": 0.13, "volume": 701097.0}, {"date": "2023-05-09", "close": 0.13, "volume": 41884.0}, {"date": "2023-05-10", "close": 0.13, "volume": 188942.0}, {"date": "2023-05-11", "close": 0.135, "volume": 529018.0}, {"date": "2023-05-12", "close": 0.13, "volume": 468664.0}, {"date": "2023-05-15", "close": 0.092, "volume": 10654874.0}, {"date": "2023-05-16", "close": 0.088, "volume": 13458012.0}, {"date": "2023-05-17", "close": 0.098, "volume": 7916552.0}, {"date": "2023-05-18", "close": 0.105, "volume": 1145665.0}, {"date": "2023-05-19", "close": 0.1, "volume": 2221570.0}, {"date": "2023-05-22", "close": 0.105, "volume": 2504730.0}, {"date": "2023-05-23", "close": 0.105, "volume": 939540.0}, {"date": "2023-05-24", "close": 0.11, "volume": 247847.0}, {"date": "2023-05-25", "close": 0.1, "volume": 759713.0}, {"date": "2023-05-26", "close": 0.1, "volume": 419495.0}, {"date": "2023-05-29", "close": 0.098, "volume": 1233589.0}, {"date": "2023-05-30", "close": 0.093, "volume": 998707.0}, {"date": "2023-05-31", "close": 0.098, "volume": 625357.0}, {"date": "2023-06-01", "close": 0.091, "volume": 900978.0}, {"date": "2023-06-02", "close": 0.092, "volume": 633797.0}, {"date": "2023-06-05", "close": 0.091, "volume": 1759012.0}, {"date": "2023-06-06", "close": 0.0915, "volume": 456466.0}, {"date": "2023-06-07", "close": 0.09, "volume": 437860.0}, {"date": "2023-06-08", "close": 0.089, "volume": 553694.0}, {"date": "2023-06-09", "close": 0.086, "volume": 1776382.0}, {"date": "2023-06-13", "close": 0.085, "volume": 1373134.0}, {"date": "2023-06-14", "close": 0.086, "volume": 309559.0}, {"date": "2023-06-15", "close": 0.086, "volume": 437802.0}, {"date": "2023-06-16", "close": 0.085, "volume": 459893.0}, {"date": "2023-06-19", "close": 0.084, "volume": 560610.0}, {"date": "2023-06-20", "close": 0.084, "volume": 553366.0}, {"date": "2023-06-21", "close": 0.087, "volume": 484016.0}, {"date": "2023-06-22", "close": 0.09, "volume": 744230.0}, {"date": "2023-06-23", "close": 0.088, "volume": 303421.0}, {"date": "2023-06-26", "close": 0.086, "volume": 551201.0}, {"date": "2023-06-27", "close": 0.08, "volume": 1022147.0}, {"date": "2023-06-28", "close": 0.08, "volume": 2515142.0}, {"date": "2023-06-29", "close": 0.079, "volume": 698376.0}, {"date": "2023-06-30", "close": 0.08, "volume": 770028.0}, {"date": "2023-07-03", "close": 0.082, "volume": 634188.0}, {"date": "2023-07-04", "close": 0.082, "volume": 937420.0}, {"date": "2023-07-05", "close": 0.081, "volume": 185429.0}, {"date": "2023-07-06", "close": 0.08, "volume": 512432.0}, {"date": "2023-07-07", "close": 0.082, "volume": 629567.0}, {"date": "2023-07-10", "close": 0.08, "volume": 224303.0}, {"date": "2023-07-11", "close": 0.08, "volume": 461552.0}, {"date": "2023-07-12", "close": 0.081, "volume": 775089.0}, {"date": "2023-07-13", "close": 0.079, "volume": 499797.0}, {"date": "2023-07-14", "close": 0.083, "volume": 753736.0}, {"date": "2023-07-17", "close": 0.081, "volume": 296622.0}, {"date": "2023-07-18", "close": 0.079, "volume": 696275.0}, {"date": "2023-07-19", "close": 0.083, "volume": 446051.0}, {"date": "2023-07-20", "close": 0.082, "volume": 51993.0}, {"date": "2023-07-21", "close": 0.085, "volume": 713613.0}, {"date": "2023-07-24", "close": 0.089, "volume": 1193981.0}, {"date": "2023-07-25", "close": 0.092, "volume": 799254.0}, {"date": "2023-07-26", "close": 0.09, "volume": 750021.0}, {"date": "2023-07-27", "close": 0.09, "volume": 197921.0}, {"date": "2023-07-28", "close": 0.087, "volume": 1285954.0}, {"date": "2023-07-31", "close": 0.086, "volume": 397063.0}, {"date": "2023-08-01", "close": 0.083, "volume": 776216.0}, {"date": "2023-08-02", "close": 0.088, "volume": 433913.0}, {"date": "2023-08-03", "close": 0.087, "volume": 144243.0}, {"date": "2023-08-04", "close": 0.085, "volume": 424847.0}, {"date": "2023-08-07", "close": 0.088, "volume": 349847.0}, {"date": "2023-08-08", "close": 0.088, "volume": 472723.0}, {"date": "2023-08-09", "close": 0.088, "volume": 497394.0}, {"date": "2023-08-10", "close": 0.085, "volume": 167973.0}, {"date": "2023-08-11", "close": 0.088, "volume": 768376.0}, {"date": "2023-08-14", "close": 0.083, "volume": 712735.0}, {"date": "2023-08-15", "close": 0.08, "volume": 1164808.0}, {"date": "2023-08-16", "close": 0.083, "volume": 1286547.0}, {"date": "2023-08-17", "close": 0.086, "volume": 3249467.0}, {"date": "2023-08-18", "close": 0.086, "volume": 439945.0}, {"date": "2023-08-21", "close": 0.084, "volume": 705254.0}, {"date": "2023-08-22", "close": 0.083, "volume": 42840.0}, {"date": "2023-08-23", "close": 0.081, "volume": 886172.0}, {"date": "2023-08-24", "close": 0.082, "volume": 246556.0}, {"date": "2023-08-29", "close": 0.065, "volume": 5802304.0}, {"date": "2023-08-30", "close": 0.066, "volume": 1932557.0}, {"date": "2023-08-31", "close": 0.066, "volume": 3451075.0}, {"date": "2023-09-01", "close": 0.062, "volume": 2425258.0}, {"date": "2023-09-04", "close": 0.06, "volume": 3399269.0}, {"date": "2023-09-05", "close": 0.057, "volume": 4727255.0}, {"date": "2023-09-06", "close": 0.058, "volume": 1919732.0}, {"date": "2023-09-07", "close": 0.06, "volume": 1525836.0}, {"date": "2023-09-08", "close": 0.062, "volume": 1701497.0}, {"date": "2023-09-11", "close": 0.062, "volume": 601816.0}, {"date": "2023-09-12", "close": 0.06, "volume": 1440748.0}, {"date": "2023-09-13", "close": 0.06, "volume": 5532310.0}, {"date": "2023-09-14", "close": 0.061, "volume": 2951843.0}, {"date": "2023-09-15", "close": 0.066, "volume": 2408906.0}, {"date": "2023-09-18", "close": 0.062, "volume": 670842.0}, {"date": "2023-09-19", "close": 0.058, "volume": 4643708.0}, {"date": "2023-09-20", "close": 0.059, "volume": 1401447.0}, {"date": "2023-09-21", "close": 0.06, "volume": 565548.0}, {"date": "2023-09-22", "close": 0.062, "volume": 957736.0}, {"date": "2023-09-25", "close": 0.06, "volume": 594409.0}, {"date": "2023-09-26", "close": 0.062, "volume": 873600.0}, {"date": "2023-09-27", "close": 0.064, "volume": 1148592.0}, {"date": "2023-09-28", "close": 0.064, "volume": 2691249.0}, {"date": "2023-09-29", "close": 0.066, "volume": 1768154.0}, {"date": "2023-10-02", "close": 0.065, "volume": 958948.0}, {"date": "2023-10-03", "close": 0.066, "volume": 869177.0}, {"date": "2023-10-04", "close": 0.066, "volume": 2248519.0}, {"date": "2023-10-05", "close": 0.065, "volume": 1196740.0}, {"date": "2023-10-06", "close": 0.064, "volume": 641715.0}, {"date": "2023-10-09", "close": 0.064, "volume": 840289.0}, {"date": "2023-10-10", "close": 0.065, "volume": 366391.0}, {"date": "2023-10-11", "close": 0.064, "volume": 663706.0}, {"date": "2023-10-12", "close": 0.064, "volume": 602578.0}, {"date": "2023-10-13", "close": 0.065, "volume": 613183.0}, {"date": "2023-10-16", "close": 0.066, "volume": 1149062.0}, {"date": "2023-10-17", "close": 0.065, "volume": 947305.0}, {"date": "2023-10-18", "close": 0.065, "volume": 1284954.0}, {"date": "2023-10-19", "close": 0.062, "volume": 300619.0}, {"date": "2023-10-20", "close": 0.063, "volume": 867978.0}, {"date": "2023-10-23", "close": 0.062, "volume": 576444.0}, {"date": "2023-10-24", "close": 0.066, "volume": 4544528.0}, {"date": "2023-10-25", "close": 0.066, "volume": 1477885.0}, {"date": "2023-10-26", "close": 0.065, "volume": 1792662.0}, {"date": "2023-10-27", "close": 0.065, "volume": 908981.0}, {"date": "2023-10-30", "close": 0.07, "volume": 4219780.0}, {"date": "2023-10-31", "close": 0.067, "volume": 3133985.0}, {"date": "2023-11-01", "close": 0.067, "volume": 1023607.0}, {"date": "2023-11-02", "close": 0.069, "volume": 1004605.0}, {"date": "2023-11-03", "close": 0.068, "volume": 1308453.0}, {"date": "2023-11-06", "close": 0.07, "volume": 7503525.0}, {"date": "2023-11-07", "close": 0.074, "volume": 4849227.0}, {"date": "2023-11-08", "close": 0.075, "volume": 3278021.0}, {"date": "2023-11-09", "close": 0.081, "volume": 4977900.0}, {"date": "2023-11-10", "close": 0.083, "volume": 8833562.0}, {"date": "2023-11-13", "close": 0.081, "volume": 3333649.0}, {"date": "2023-11-14", "close": 0.081, "volume": 875780.0}, {"date": "2023-11-15", "close": 0.081, "volume": 676252.0}, {"date": "2023-11-16", "close": 0.078, "volume": 1258737.0}, {"date": "2023-11-17", "close": 0.08, "volume": 1925762.0}, {"date": "2023-11-20", "close": 0.08, "volume": 1364124.0}, {"date": "2023-11-21", "close": 0.089, "volume": 4148338.0}, {"date": "2023-11-22", "close": 0.086, "volume": 1035035.0}, {"date": "2023-11-23", "close": 0.089, "volume": 1820639.0}, {"date": "2023-11-24", "close": 0.093, "volume": 3585242.0}, {"date": "2023-11-27", "close": 0.1, "volume": 5227635.0}, {"date": "2023-11-28", "close": 0.11, "volume": 1733659.0}, {"date": "2023-11-29", "close": 0.105, "volume": 3071802.0}, {"date": "2023-11-30", "close": 0.094, "volume": 4238110.0}, {"date": "2023-12-01", "close": 0.092, "volume": 1586107.0}, {"date": "2023-12-04", "close": 0.09, "volume": 834742.0}, {"date": "2023-12-07", "close": 0.097, "volume": 10498863.0}, {"date": "2023-12-08", "close": 0.1, "volume": 1386761.0}, {"date": "2023-12-13", "close": 0.089, "volume": 4312047.0}, {"date": "2023-12-14", "close": 0.084, "volume": 5301195.0}, {"date": "2023-12-15", "close": 0.081, "volume": 3802152.0}, {"date": "2023-12-18", "close": 0.08, "volume": 2501887.0}, {"date": "2023-12-19", "close": 0.078, "volume": 2765497.0}, {"date": "2023-12-20", "close": 0.079, "volume": 2227700.0}, {"date": "2023-12-21", "close": 0.076, "volume": 4100709.0}, {"date": "2023-12-22", "close": 0.076, "volume": 1722967.0}, {"date": "2023-12-27", "close": 0.083, "volume": 11395624.0}, {"date": "2023-12-28", "close": 0.085, "volume": 1900632.0}, {"date": "2023-12-29", "close": 0.083, "volume": 671822.0}, {"date": "2024-01-02", "close": 0.085, "volume": 931758.0}, {"date": "2024-01-03", "close": 0.092, "volume": 7866289.0}, {"date": "2024-01-04", "close": 0.092, "volume": 1214545.0}, {"date": "2024-01-05", "close": 0.088, "volume": 2652169.0}, {"date": "2024-01-08", "close": 0.081, "volume": 7522444.0}, {"date": "2024-01-09", "close": 0.077, "volume": 3250110.0}, {"date": "2024-01-10", "close": 0.081, "volume": 2795278.0}, {"date": "2024-01-11", "close": 0.08, "volume": 1143333.0}, {"date": "2024-01-12", "close": 0.081, "volume": 710042.0}, {"date": "2024-01-15", "close": 0.079, "volume": 278908.0}, {"date": "2024-01-16", "close": 0.077, "volume": 1675458.0}, {"date": "2024-01-17", "close": 0.079, "volume": 2163603.0}, {"date": "2024-01-18", "close": 0.078, "volume": 2426382.0}, {"date": "2024-01-19", "close": 0.077, "volume": 615287.0}, {"date": "2024-01-22", "close": 0.075, "volume": 608435.0}, {"date": "2024-01-23", "close": 0.076, "volume": 2339316.0}, {"date": "2024-01-24", "close": 0.07, "volume": 3220149.0}, {"date": "2024-01-25", "close": 0.07, "volume": 2565317.0}, {"date": "2024-01-29", "close": 0.07, "volume": 810826.0}, {"date": "2024-01-30", "close": 0.072, "volume": 2833937.0}, {"date": "2024-01-31", "close": 0.077, "volume": 4213590.0}, {"date": "2024-02-01", "close": 0.076, "volume": 436473.0}, {"date": "2024-02-02", "close": 0.076, "volume": 216448.0}, {"date": "2024-02-05", "close": 0.076, "volume": 1249439.0}, {"date": "2024-02-06", "close": 0.079, "volume": 3642838.0}, {"date": "2024-02-07", "close": 0.078, "volume": 4429061.0}, {"date": "2024-02-08", "close": 0.073, "volume": 1893168.0}, {"date": "2024-02-09", "close": 0.072, "volume": 673221.0}, {"date": "2024-02-12", "close": 0.065, "volume": 4049165.0}, {"date": "2024-02-13", "close": 0.068, "volume": 1389143.0}, {"date": "2024-02-14", "close": 0.066, "volume": 1716598.0}, {"date": "2024-02-15", "close": 0.066, "volume": 39343.0}, {"date": "2024-02-16", "close": 0.066, "volume": 1550709.0}, {"date": "2024-02-19", "close": 0.066, "volume": 279164.0}, {"date": "2024-02-20", "close": 0.063, "volume": 4062824.0}, {"date": "2024-02-21", "close": 0.066, "volume": 2473205.0}, {"date": "2024-02-22", "close": 0.07, "volume": 7462921.0}, {"date": "2024-02-23", "close": 0.072, "volume": 871394.0}, {"date": "2024-02-26", "close": 0.072, "volume": 922629.0}, {"date": "2024-02-27", "close": 0.07, "volume": 1608877.0}, {"date": "2024-02-28", "close": 0.068, "volume": 1145452.0}, {"date": "2024-02-29", "close": 0.073, "volume": 220014.0}, {"date": "2024-03-01", "close": 0.07, "volume": 435561.0}, {"date": "2024-03-04", "close": 0.071, "volume": 340309.0}, {"date": "2024-03-05", "close": 0.073, "volume": 188588.0}, {"date": "2024-03-06", "close": 0.071, "volume": 262854.0}, {"date": "2024-03-07", "close": 0.07, "volume": 1280121.0}, {"date": "2024-03-08", "close": 0.07, "volume": 815993.0}, {"date": "2024-03-11", "close": 0.07, "volume": 249695.0}, {"date": "2024-03-12", "close": 0.07, "volume": 321095.0}, {"date": "2024-03-13", "close": 0.07, "volume": 1048267.0}, {"date": "2024-03-14", "close": 0.069, "volume": 728184.0}, {"date": "2024-03-15", "close": 0.07, "volume": 912217.0}, {"date": "2024-03-18", "close": 0.072, "volume": 647737.0}, {"date": "2024-03-19", "close": 0.072, "volume": 430536.0}, {"date": "2024-03-20", "close": 0.074, "volume": 1764149.0}, {"date": "2024-03-21", "close": 0.073, "volume": 469695.0}, {"date": "2024-03-22", "close": 0.072, "volume": 672889.0}, {"date": "2024-03-25", "close": 0.07, "volume": 835388.0}, {"date": "2024-03-26", "close": 0.071, "volume": 527574.0}, {"date": "2024-03-27", "close": 0.071, "volume": 650202.0}, {"date": "2024-03-28", "close": 0.071, "volume": 554716.0}, {"date": "2024-04-02", "close": 0.073, "volume": 333778.0}, {"date": "2024-04-03", "close": 0.071, "volume": 632823.0}, {"date": "2024-04-05", "close": 0.09, "volume": 40795784.0}, {"date": "2024-04-08", "close": 0.092, "volume": 6796191.0}, {"date": "2024-04-09", "close": 0.09, "volume": 2119208.0}, {"date": "2024-04-10", "close": 0.089, "volume": 1994486.0}, {"date": "2024-04-11", "close": 0.093, "volume": 1948383.0}, {"date": "2024-04-12", "close": 0.1, "volume": 10102762.0}, {"date": "2024-04-15", "close": 0.105, "volume": 6685284.0}, {"date": "2024-04-16", "close": 0.105, "volume": 3078260.0}, {"date": "2024-04-17", "close": 0.105, "volume": 1416046.0}, {"date": "2024-04-18", "close": 0.115, "volume": 1343235.0}, {"date": "2024-04-19", "close": 0.13, "volume": 11687423.0}, {"date": "2024-04-22", "close": 0.14, "volume": 10393751.0}, {"date": "2024-04-23", "close": 0.145, "volume": 3193006.0}, {"date": "2024-04-29", "close": 0.13, "volume": 10095902.0}, {"date": "2024-04-30", "close": 0.11, "volume": 10007919.0}, {"date": "2024-05-01", "close": 0.105, "volume": 3595063.0}, {"date": "2024-05-02", "close": 0.11, "volume": 820793.0}, {"date": "2024-05-03", "close": 0.12, "volume": 3202813.0}, {"date": "2024-05-06", "close": 0.12, "volume": 3658549.0}, {"date": "2024-05-07", "close": 0.13, "volume": 2040365.0}, {"date": "2024-05-08", "close": 0.115, "volume": 1536623.0}, {"date": "2024-05-09", "close": 0.12, "volume": 1346106.0}, {"date": "2024-05-10", "close": 0.115, "volume": 1126698.0}, {"date": "2024-05-13", "close": 0.11, "volume": 1603306.0}, {"date": "2024-05-14", "close": 0.11, "volume": 1038030.0}, {"date": "2024-05-15", "close": 0.11, "volume": 889720.0}, {"date": "2024-05-16", "close": 0.11, "volume": 1025804.0}, {"date": "2024-05-17", "close": 0.12, "volume": 612662.0}, {"date": "2024-05-20", "close": 0.115, "volume": 329136.0}, {"date": "2024-05-21", "close": 0.12, "volume": 637631.0}, {"date": "2024-05-22", "close": 0.115, "volume": 485262.0}, {"date": "2024-05-23", "close": 0.11, "volume": 550851.0}, {"date": "2024-05-24", "close": 0.105, "volume": 4958075.0}, {"date": "2024-05-27", "close": 0.105, "volume": 1760013.0}, {"date": "2024-05-28", "close": 0.105, "volume": 803058.0}, {"date": "2024-05-29", "close": 0.115, "volume": 1456410.0}, {"date": "2024-05-30", "close": 0.11, "volume": 579166.0}, {"date": "2024-05-31", "close": 0.115, "volume": 977073.0}, {"date": "2024-06-03", "close": 0.115, "volume": 275061.0}, {"date": "2024-06-04", "close": 0.11, "volume": 1197889.0}, {"date": "2024-06-05", "close": 0.1075, "volume": 97113.0}, {"date": "2024-06-06", "close": 0.105, "volume": 848079.0}, {"date": "2024-06-07", "close": 0.1, "volume": 750013.0}, {"date": "2024-06-11", "close": 0.105, "volume": 923579.0}, {"date": "2024-06-12", "close": 0.1, "volume": 330488.0}, {"date": "2024-06-13", "close": 0.105, "volume": 407343.0}, {"date": "2024-06-14", "close": 0.105, "volume": 697446.0}, {"date": "2024-06-17", "close": 0.099, "volume": 3504861.0}, {"date": "2024-06-20", "close": 0.105, "volume": 862721.0}, {"date": "2024-06-21", "close": 0.098, "volume": 1384134.0}, {"date": "2024-06-24", "close": 0.095, "volume": 2284905.0}, {"date": "2024-06-25", "close": 0.09, "volume": 3573040.0}, {"date": "2024-06-26", "close": 0.094, "volume": 856704.0}, {"date": "2024-06-27", "close": 0.091, "volume": 503535.0}, {"date": "2024-06-28", "close": 0.092, "volume": 687274.0}, {"date": "2024-07-01", "close": 0.094, "volume": 140947.0}, {"date": "2024-07-02", "close": 0.097, "volume": 1347557.0}, {"date": "2024-07-03", "close": 0.1, "volume": 1235506.0}, {"date": "2024-07-04", "close": 0.1, "volume": 1081833.0}, {"date": "2024-07-05", "close": 0.12, "volume": 1709223.0}, {"date": "2024-07-08", "close": 0.115, "volume": 594704.0}, {"date": "2024-07-09", "close": 0.115, "volume": 1193669.0}, {"date": "2024-07-10", "close": 0.115, "volume": 430531.0}, {"date": "2024-07-11", "close": 0.115, "volume": 198633.0}, {"date": "2024-07-12", "close": 0.125, "volume": 1882766.0}, {"date": "2024-07-15", "close": 0.11, "volume": 3531371.0}, {"date": "2024-07-16", "close": 0.11, "volume": 637715.0}, {"date": "2024-07-17", "close": 0.115, "volume": 311211.0}, {"date": "2024-07-18", "close": 0.115, "volume": 766991.0}, {"date": "2024-07-19", "close": 0.11, "volume": 252856.0}, {"date": "2024-07-22", "close": 0.115, "volume": 853032.0}, {"date": "2024-07-25", "close": 0.1, "volume": 3392356.0}, {"date": "2024-07-26", "close": 0.11, "volume": 991949.0}, {"date": "2024-07-29", "close": 0.1075, "volume": 254812.0}, {"date": "2024-07-30", "close": 0.1, "volume": 2944411.0}, {"date": "2024-07-31", "close": 0.1, "volume": 4393300.0}, {"date": "2024-08-01", "close": 0.105, "volume": 3845588.0}, {"date": "2024-08-02", "close": 0.1, "volume": 748091.0}, {"date": "2024-08-05", "close": 0.095, "volume": 2809315.0}, {"date": "2024-08-06", "close": 0.097, "volume": 1299632.0}, {"date": "2024-08-07", "close": 0.097, "volume": 1946019.0}, {"date": "2024-08-08", "close": 0.093, "volume": 905301.0}, {"date": "2024-08-09", "close": 0.098, "volume": 2165225.0}, {"date": "2024-08-12", "close": 0.11, "volume": 2352850.0}, {"date": "2024-08-13", "close": 0.11, "volume": 2597689.0}, {"date": "2024-08-14", "close": 0.11, "volume": 1397615.0}, {"date": "2024-08-16", "close": 0.12, "volume": 7323895.0}, {"date": "2024-08-19", "close": 0.13, "volume": 4854366.0}, {"date": "2024-08-20", "close": 0.14, "volume": 3146110.0}, {"date": "2024-08-21", "close": 0.14, "volume": 5228887.0}, {"date": "2024-08-22", "close": 0.145, "volume": 1079127.0}, {"date": "2024-08-23", "close": 0.18, "volume": 23452005.0}, {"date": "2024-08-26", "close": 0.175, "volume": 17405658.0}, {"date": "2024-08-27", "close": 0.165, "volume": 4371811.0}, {"date": "2024-08-28", "close": 0.18, "volume": 6201171.0}, {"date": "2024-08-29", "close": 0.15, "volume": 10331355.0}, {"date": "2024-08-30", "close": 0.165, "volume": 2524283.0}, {"date": "2024-09-02", "close": 0.16, "volume": 2249139.0}, {"date": "2024-09-03", "close": 0.155, "volume": 1492156.0}, {"date": "2024-09-04", "close": 0.135, "volume": 5826306.0}, {"date": "2024-09-05", "close": 0.14, "volume": 3679269.0}, {"date": "2024-09-06", "close": 0.14, "volume": 1341182.0}, {"date": "2024-09-09", "close": 0.145, "volume": 2973515.0}, {"date": "2024-09-10", "close": 0.145, "volume": 2360361.0}, {"date": "2024-09-11", "close": 0.155, "volume": 3674934.0}, {"date": "2024-09-12", "close": 0.15, "volume": 2001703.0}, {"date": "2024-09-13", "close": 0.15, "volume": 3044257.0}, {"date": "2024-09-16", "close": 0.15, "volume": 1041187.0}, {"date": "2024-09-17", "close": 0.145, "volume": 2754917.0}, {"date": "2024-09-18", "close": 0.145, "volume": 2913044.0}, {"date": "2024-09-19", "close": 0.145, "volume": 1506917.0}, {"date": "2024-09-20", "close": 0.145, "volume": 2080010.0}, {"date": "2024-09-23", "close": 0.15, "volume": 1065755.0}, {"date": "2024-09-24", "close": 0.145, "volume": 521125.0}, {"date": "2024-09-25", "close": 0.15, "volume": 1026116.0}, {"date": "2024-09-26", "close": 0.165, "volume": 3148102.0}, {"date": "2024-09-27", "close": 0.16, "volume": 1834612.0}, {"date": "2024-09-30", "close": 0.175, "volume": 2251244.0}, {"date": "2024-10-01", "close": 0.165, "volume": 2933104.0}, {"date": "2024-10-02", "close": 0.17, "volume": 930631.0}, {"date": "2024-10-03", "close": 0.165, "volume": 1463183.0}, {"date": "2024-10-04", "close": 0.165, "volume": 1534007.0}, {"date": "2024-10-07", "close": 0.165, "volume": 803905.0}, {"date": "2024-10-08", "close": 0.068, "volume": 57388545.0}, {"date": "2024-10-09", "close": 0.062, "volume": 34645913.0}, {"date": "2024-10-10", "close": 0.067, "volume": 17287183.0}, {"date": "2024-10-11", "close": 0.071, "volume": 10851116.0}, {"date": "2024-10-14", "close": 0.068, "volume": 7205137.0}, {"date": "2024-10-15", "close": 0.066, "volume": 3960771.0}, {"date": "2024-10-16", "close": 0.066, "volume": 3686313.0}, {"date": "2024-10-17", "close": 0.066, "volume": 4538846.0}, {"date": "2024-10-18", "close": 0.063, "volume": 6293239.0}, {"date": "2024-10-21", "close": 0.063, "volume": 2214033.0}, {"date": "2024-10-22", "close": 0.063, "volume": 2187780.0}, {"date": "2024-10-23", "close": 0.063, "volume": 1093186.0}, {"date": "2024-10-24", "close": 0.0625, "volume": 3294763.0}, {"date": "2024-10-25", "close": 0.061, "volume": 2720482.0}, {"date": "2024-10-28", "close": 0.06, "volume": 2023138.0}, {"date": "2024-10-29", "close": 0.06, "volume": 2157974.0}, {"date": "2024-10-30", "close": 0.057, "volume": 6212995.0}, {"date": "2024-10-31", "close": 0.055, "volume": 5826561.0}, {"date": "2024-11-01", "close": 0.057, "volume": 1102329.0}, {"date": "2024-11-04", "close": 0.058, "volume": 5322379.0}, {"date": "2024-11-05", "close": 0.056, "volume": 917910.0}, {"date": "2024-11-06", "close": 0.056, "volume": 2145583.0}, {"date": "2024-11-07", "close": 0.056, "volume": 1679216.0}, {"date": "2024-11-08", "close": 0.055, "volume": 2049702.0}, {"date": "2024-11-11", "close": 0.053, "volume": 2474660.0}, {"date": "2024-11-12", "close": 0.053, "volume": 1449525.0}, {"date": "2024-11-13", "close": 0.052, "volume": 974321.0}, {"date": "2024-11-14", "close": 0.05, "volume": 7933504.0}, {"date": "2024-11-15", "close": 0.05, "volume": 2642495.0}, {"date": "2024-11-18", "close": 0.049, "volume": 6605621.0}, {"date": "2024-11-19", "close": 0.049, "volume": 2406095.0}, {"date": "2024-11-20", "close": 0.048, "volume": 519101.0}, {"date": "2024-11-21", "close": 0.046, "volume": 3985811.0}, {"date": "2024-11-22", "close": 0.046, "volume": 1524783.0}, {"date": "2024-11-25", "close": 0.05, "volume": 2509010.0}, {"date": "2024-11-26", "close": 0.048, "volume": 4136438.0}, {"date": "2024-11-27", "close": 0.046, "volume": 841348.0}, {"date": "2024-11-28", "close": 0.046, "volume": 1853485.0}, {"date": "2024-11-29", "close": 0.045, "volume": 2753382.0}, {"date": "2024-12-02", "close": 0.045, "volume": 1379673.0}, {"date": "2024-12-03", "close": 0.0455, "volume": 331672.0}, {"date": "2024-12-04", "close": 0.044, "volume": 3145601.0}, {"date": "2024-12-05", "close": 0.041, "volume": 2596038.0}, {"date": "2024-12-06", "close": 0.0425, "volume": 1483439.0}, {"date": "2024-12-09", "close": 0.043, "volume": 1086768.0}, {"date": "2024-12-10", "close": 0.042, "volume": 1547892.0}, {"date": "2024-12-11", "close": 0.043, "volume": 533269.0}, {"date": "2024-12-12", "close": 0.045, "volume": 962715.0}, {"date": "2024-12-13", "close": 0.046, "volume": 569455.0}, {"date": "2024-12-16", "close": 0.045, "volume": 95167.0}, {"date": "2024-12-17", "close": 0.044, "volume": 754259.0}, {"date": "2024-12-18", "close": 0.042, "volume": 648779.0}, {"date": "2024-12-19", "close": 0.042, "volume": 1194463.0}, {"date": "2024-12-20", "close": 0.042, "volume": 1212574.0}, {"date": "2024-12-23", "close": 0.044, "volume": 578241.0}, {"date": "2024-12-24", "close": 0.045, "volume": 1308839.0}, {"date": "2024-12-27", "close": 0.046, "volume": 301490.0}, {"date": "2024-12-30", "close": 0.046, "volume": 301250.0}, {"date": "2024-12-31", "close": 0.044, "volume": 291807.0}, {"date": "2025-01-02", "close": 0.048, "volume": 1666136.0}, {"date": "2025-01-03", "close": 0.053, "volume": 2788114.0}, {"date": "2025-01-06", "close": 0.058, "volume": 2838110.0}, {"date": "2025-01-07", "close": 0.056, "volume": 1084256.0}, {"date": "2025-01-08", "close": 0.057, "volume": 714870.0}, {"date": "2025-01-09", "close": 0.054, "volume": 4342301.0}, {"date": "2025-01-10", "close": 0.054, "volume": 479344.0}, {"date": "2025-01-13", "close": 0.051, "volume": 1207544.0}, {"date": "2025-01-14", "close": 0.051, "volume": 593141.0}, {"date": "2025-01-15", "close": 0.053, "volume": 736041.0}, {"date": "2025-01-16", "close": 0.053, "volume": 1610184.0}, {"date": "2025-01-17", "close": 0.05, "volume": 1741583.0}, {"date": "2025-01-20", "close": 0.049, "volume": 950542.0}, {"date": "2025-01-21", "close": 0.046, "volume": 556548.0}, {"date": "2025-01-22", "close": 0.047, "volume": 264555.0}, {"date": "2025-01-23", "close": 0.048, "volume": 145930.0}, {"date": "2025-01-24", "close": 0.047, "volume": 513676.0}, {"date": "2025-01-28", "close": 0.047, "volume": 1191977.0}, {"date": "2025-01-29", "close": 0.044, "volume": 1328691.0}, {"date": "2025-01-30", "close": 0.045, "volume": 941783.0}, {"date": "2025-01-31", "close": 0.044, "volume": 259487.0}, {"date": "2025-02-03", "close": 0.043, "volume": 435913.0}, {"date": "2025-02-04", "close": 0.041, "volume": 606125.0}, {"date": "2025-02-05", "close": 0.041, "volume": 2094007.0}, {"date": "2025-02-06", "close": 0.044, "volume": 2143754.0}, {"date": "2025-02-11", "close": 0.039, "volume": 7548872.0}, {"date": "2025-02-12", "close": 0.037, "volume": 1633735.0}, {"date": "2025-02-13", "close": 0.038, "volume": 1909418.0}, {"date": "2025-02-14", "close": 0.034, "volume": 13055480.0}, {"date": "2025-02-17", "close": 0.033, "volume": 10223264.0}, {"date": "2025-02-18", "close": 0.032, "volume": 9040913.0}, {"date": "2025-02-19", "close": 0.032, "volume": 5400399.0}, {"date": "2025-02-20", "close": 0.031, "volume": 3189839.0}, {"date": "2025-02-21", "close": 0.03, "volume": 2983406.0}, {"date": "2025-02-24", "close": 0.031, "volume": 8666309.0}, {"date": "2025-02-25", "close": 0.032, "volume": 8316023.0}, {"date": "2025-02-26", "close": 0.034, "volume": 11712223.0}, {"date": "2025-02-27", "close": 0.033, "volume": 2338786.0}, {"date": "2025-02-28", "close": 0.032, "volume": 3019068.0}, {"date": "2025-03-03", "close": 0.033, "volume": 3281210.0}, {"date": "2025-03-04", "close": 0.032, "volume": 2061015.0}, {"date": "2025-03-05", "close": 0.029, "volume": 10371822.0}, {"date": "2025-03-06", "close": 0.031, "volume": 793799.0}, {"date": "2025-03-07", "close": 0.03, "volume": 1554066.0}, {"date": "2025-03-10", "close": 0.032, "volume": 1415525.0}, {"date": "2025-03-11", "close": 0.03, "volume": 3369151.0}, {"date": "2025-03-12", "close": 0.031, "volume": 4703201.0}, {"date": "2025-03-13", "close": 0.032, "volume": 4984710.0}, {"date": "2025-03-14", "close": 0.028, "volume": 12450557.0}, {"date": "2025-03-17", "close": 0.027, "volume": 2804690.0}, {"date": "2025-03-18", "close": 0.028, "volume": 1661614.0}, {"date": "2025-03-19", "close": 0.026, "volume": 1833489.0}, {"date": "2025-03-20", "close": 0.027, "volume": 706128.0}, {"date": "2025-03-21", "close": 0.028, "volume": 1899746.0}, {"date": "2025-03-24", "close": 0.028, "volume": 1335392.0}, {"date": "2025-03-25", "close": 0.029, "volume": 1447588.0}, {"date": "2025-03-26", "close": 0.026, "volume": 10197540.0}, {"date": "2025-03-27", "close": 0.026, "volume": 2760943.0}, {"date": "2025-03-28", "close": 0.025, "volume": 4310198.0}, {"date": "2025-03-31", "close": 0.025, "volume": 3885647.0}, {"date": "2025-04-01", "close": 0.023, "volume": 6175863.0}, {"date": "2025-04-02", "close": 0.023, "volume": 3257703.0}, {"date": "2025-04-03", "close": 0.021, "volume": 3911119.0}, {"date": "2025-04-04", "close": 0.021, "volume": 3960869.0}, {"date": "2025-04-07", "close": 0.02, "volume": 5718770.0}, {"date": "2025-04-08", "close": 0.021, "volume": 1476781.0}, {"date": "2025-04-09", "close": 0.021, "volume": 3021732.0}, {"date": "2025-04-10", "close": 0.02, "volume": 4574727.0}, {"date": "2025-04-14", "close": 0.027, "volume": 16150984.0}, {"date": "2025-04-15", "close": 0.028, "volume": 5959202.0}, {"date": "2025-04-16", "close": 0.028, "volume": 4440625.0}, {"date": "2025-04-17", "close": 0.027, "volume": 2985693.0}, {"date": "2025-04-22", "close": 0.027, "volume": 969388.0}, {"date": "2025-04-23", "close": 0.026, "volume": 1805905.0}, {"date": "2025-04-24", "close": 0.027, "volume": 430141.0}, {"date": "2025-04-28", "close": 0.026, "volume": 1192366.0}, {"date": "2025-04-29", "close": 0.025, "volume": 363797.0}, {"date": "2025-04-30", "close": 0.026, "volume": 1098677.0}, {"date": "2025-05-01", "close": 0.025, "volume": 461243.0}, {"date": "2025-05-02", "close": 0.026, "volume": 431447.0}, {"date": "2025-05-05", "close": 0.026, "volume": 1313700.0}, {"date": "2025-05-06", "close": 0.026, "volume": 1838695.0}, {"date": "2025-05-07", "close": 0.026, "volume": 1360164.0}, {"date": "2025-05-08", "close": 0.025, "volume": 1107281.0}, {"date": "2025-05-09", "close": 0.025, "volume": 358893.0}, {"date": "2025-05-12", "close": 0.03, "volume": 7903444.0}, {"date": "2025-05-13", "close": 0.03, "volume": 3684928.0}, {"date": "2025-05-14", "close": 0.028, "volume": 1561629.0}, {"date": "2025-05-15", "close": 0.028, "volume": 1728341.0}, {"date": "2025-05-16", "close": 0.027, "volume": 1035871.0}, {"date": "2025-05-19", "close": 0.031, "volume": 7549719.0}, {"date": "2025-05-20", "close": 0.032, "volume": 5611042.0}, {"date": "2025-05-21", "close": 0.031, "volume": 1774661.0}, {"date": "2025-05-22", "close": 0.027, "volume": 6712211.0}, {"date": "2025-05-23", "close": 0.029, "volume": 1208298.0}, {"date": "2025-05-26", "close": 0.027, "volume": 1591648.0}, {"date": "2025-05-27", "close": 0.03, "volume": 459125.0}, {"date": "2025-05-28", "close": 0.029, "volume": 1326053.0}, {"date": "2025-05-29", "close": 0.028, "volume": 447029.0}, {"date": "2025-05-30", "close": 0.028, "volume": 468547.0}, {"date": "2025-06-02", "close": 0.03, "volume": 991490.0}, {"date": "2025-06-03", "close": 0.029, "volume": 1903672.0}, {"date": "2025-06-04", "close": 0.029, "volume": 1313153.0}, {"date": "2025-06-05", "close": 0.029, "volume": 1144655.0}, {"date": "2025-06-06", "close": 0.029, "volume": 540723.0}, {"date": "2025-06-10", "close": 0.029, "volume": 1078650.0}, {"date": "2025-06-11", "close": 0.029, "volume": 1268645.0}, {"date": "2025-06-12", "close": 0.028, "volume": 263797.0}, {"date": "2025-06-13", "close": 0.027, "volume": 8249149.0}, {"date": "2025-06-16", "close": 0.027, "volume": 2475370.0}, {"date": "2025-06-17", "close": 0.027, "volume": 622020.0}, {"date": "2025-06-18", "close": 0.029, "volume": 2681561.0}, {"date": "2025-06-19", "close": 0.03, "volume": 2863980.0}, {"date": "2025-06-20", "close": 0.028, "volume": 2596614.0}, {"date": "2025-06-23", "close": 0.028, "volume": 1776010.0}, {"date": "2025-06-24", "close": 0.027, "volume": 1276505.0}, {"date": "2025-06-25", "close": 0.028, "volume": 2048093.0}, {"date": "2025-06-26", "close": 0.027, "volume": 559534.0}, {"date": "2025-06-27", "close": 0.027, "volume": 1900466.0}, {"date": "2025-06-30", "close": 0.026, "volume": 4202164.0}, {"date": "2025-07-01", "close": 0.026, "volume": 571111.0}, {"date": "2025-07-02", "close": 0.0265, "volume": 525661.0}, {"date": "2025-07-03", "close": 0.026, "volume": 977982.0}, {"date": "2025-07-04", "close": 0.028, "volume": 1136722.0}, {"date": "2025-07-07", "close": 0.026, "volume": 1808993.0}, {"date": "2025-07-08", "close": 0.026, "volume": 946356.0}, {"date": "2025-07-09", "close": 0.026, "volume": 119960.0}, {"date": "2025-07-10", "close": 0.026, "volume": 864391.0}, {"date": "2025-07-11", "close": 0.026, "volume": 478491.0}, {"date": "2025-07-14", "close": 0.026, "volume": 668551.0}, {"date": "2025-07-15", "close": 0.027, "volume": 300305.0}, {"date": "2025-07-16", "close": 0.028, "volume": 274539.0}, {"date": "2025-07-17", "close": 0.029, "volume": 968706.0}, {"date": "2025-07-18", "close": 0.029, "volume": 197045.0}, {"date": "2025-07-21", "close": 0.029, "volume": 2707144.0}, {"date": "2025-07-22", "close": 0.031, "volume": 11829796.0}, {"date": "2025-07-23", "close": 0.034, "volume": 10206672.0}, {"date": "2025-07-24", "close": 0.034, "volume": 1969896.0}, {"date": "2025-07-25", "close": 0.033, "volume": 862964.0}, {"date": "2025-07-28", "close": 0.034, "volume": 1463173.0}, {"date": "2025-07-29", "close": 0.035, "volume": 2123860.0}, {"date": "2025-07-30", "close": 0.033, "volume": 2099286.0}, {"date": "2025-07-31", "close": 0.034, "volume": 630750.0}, {"date": "2025-08-01", "close": 0.033, "volume": 1195418.0}, {"date": "2025-08-04", "close": 0.031, "volume": 3569087.0}, {"date": "2025-08-05", "close": 0.031, "volume": 425188.0}, {"date": "2025-08-06", "close": 0.031, "volume": 4324565.0}, {"date": "2025-08-07", "close": 0.031, "volume": 767585.0}, {"date": "2025-08-08", "close": 0.033, "volume": 3056353.0}, {"date": "2025-08-11", "close": 0.033, "volume": 2411966.0}, {"date": "2025-08-12", "close": 0.032, "volume": 921801.0}, {"date": "2025-08-13", "close": 0.032, "volume": 3523307.0}, {"date": "2025-08-14", "close": 0.032, "volume": 322180.0}, {"date": "2025-08-15", "close": 0.032, "volume": 1986627.0}, {"date": "2025-08-18", "close": 0.033, "volume": 1047150.0}, {"date": "2025-08-19", "close": 0.035, "volume": 3907839.0}, {"date": "2025-08-20", "close": 0.034, "volume": 3268055.0}, {"date": "2025-08-21", "close": 0.034, "volume": 2185406.0}, {"date": "2025-08-22", "close": 0.034, "volume": 5294572.0}, {"date": "2025-08-25", "close": 0.036, "volume": 6620791.0}, {"date": "2025-08-26", "close": 0.04, "volume": 8745120.0}, {"date": "2025-08-27", "close": 0.045, "volume": 14632287.0}, {"date": "2025-08-28", "close": 0.041, "volume": 2681838.0}, {"date": "2025-08-29", "close": 0.04, "volume": 1667036.0}, {"date": "2025-09-01", "close": 0.04, "volume": 5408064.0}, {"date": "2025-09-02", "close": 0.042, "volume": 3748644.0}, {"date": "2025-09-03", "close": 0.04, "volume": 5127196.0}, {"date": "2025-09-04", "close": 0.04, "volume": 2012875.0}, {"date": "2025-09-05", "close": 0.04, "volume": 2556202.0}, {"date": "2025-09-08", "close": 0.04, "volume": 4299332.0}, {"date": "2025-09-09", "close": 0.042, "volume": 2358889.0}, {"date": "2025-09-10", "close": 0.043, "volume": 4466361.0}, {"date": "2025-09-11", "close": 0.043, "volume": 2335736.0}, {"date": "2025-09-12", "close": 0.044, "volume": 2928003.0}, {"date": "2025-09-15", "close": 0.046, "volume": 2903726.0}, {"date": "2025-09-16", "close": 0.047, "volume": 5895030.0}, {"date": "2025-09-17", "close": 0.043, "volume": 5954069.0}, {"date": "2025-09-18", "close": 0.043, "volume": 1489824.0}, {"date": "2025-09-19", "close": 0.042, "volume": 832673.0}, {"date": "2025-09-22", "close": 0.046, "volume": 2309208.0}, {"date": "2025-09-23", "close": 0.046, "volume": 4488804.0}, {"date": "2025-09-24", "close": 0.049, "volume": 2468888.0}, {"date": "2025-09-25", "close": 0.053, "volume": 4225084.0}, {"date": "2025-09-26", "close": 0.05, "volume": 2899341.0}, {"date": "2025-09-29", "close": 0.049, "volume": 4332826.0}, {"date": "2025-09-30", "close": 0.049, "volume": 2166523.0}, {"date": "2025-10-01", "close": 0.047, "volume": 2271844.0}, {"date": "2025-10-02", "close": 0.045, "volume": 2427093.0}, {"date": "2025-10-03", "close": 0.046, "volume": 4230578.0}, {"date": "2025-10-08", "close": 0.048, "volume": 13126352.0}, {"date": "2025-10-09", "close": 0.046, "volume": 7006562.0}, {"date": "2025-10-10", "close": 0.047, "volume": 1870279.0}, {"date": "2025-10-14", "close": 0.044, "volume": 7563238.0}, {"date": "2025-10-15", "close": 0.043, "volume": 1235373.0}, {"date": "2025-10-16", "close": 0.045, "volume": 4058423.0}, {"date": "2025-10-17", "close": 0.043, "volume": 2575797.0}, {"date": "2025-10-20", "close": 0.043, "volume": 1543844.0}, {"date": "2025-10-21", "close": 0.042, "volume": 1365571.0}, {"date": "2025-10-22", "close": 0.043, "volume": 660465.0}, {"date": "2025-10-23", "close": 0.043, "volume": 395512.0}, {"date": "2025-10-24", "close": 0.043, "volume": 398325.0}, {"date": "2025-10-27", "close": 0.043, "volume": 1073264.0}, {"date": "2025-10-28", "close": 0.041, "volume": 3161011.0}, {"date": "2025-10-29", "close": 0.042, "volume": 3135729.0}, {"date": "2025-10-30", "close": 0.04, "volume": 1626863.0}, {"date": "2025-10-31", "close": 0.042, "volume": 2927121.0}, {"date": "2025-11-03", "close": 0.041, "volume": 1778645.0}, {"date": "2025-11-04", "close": 0.043, "volume": 465994.0}, {"date": "2025-11-05", "close": 0.041, "volume": 3718503.0}, {"date": "2025-11-06", "close": 0.041, "volume": 1757770.0}, {"date": "2025-11-07", "close": 0.041, "volume": 948304.0}, {"date": "2025-11-10", "close": 0.041, "volume": 1534829.0}, {"date": "2025-11-11", "close": 0.04, "volume": 602550.0}, {"date": "2025-11-12", "close": 0.041, "volume": 523675.0}, {"date": "2025-11-13", "close": 0.044, "volume": 6150783.0}, {"date": "2025-11-14", "close": 0.042, "volume": 1042927.0}, {"date": "2025-11-17", "close": 0.046, "volume": 2852676.0}, {"date": "2025-11-18", "close": 0.041, "volume": 5069557.0}, {"date": "2025-11-19", "close": 0.041, "volume": 1886797.0}, {"date": "2025-11-20", "close": 0.042, "volume": 786471.0}, {"date": "2025-11-25", "close": 0.045, "volume": 8563161.0}, {"date": "2025-11-26", "close": 0.052, "volume": 8989865.0}, {"date": "2025-11-27", "close": 0.057, "volume": 11533205.0}, {"date": "2025-11-28", "close": 0.063, "volume": 9860648.0}, {"date": "2025-12-01", "close": 0.064, "volume": 6153154.0}, {"date": "2025-12-02", "close": 0.068, "volume": 5464585.0}, {"date": "2025-12-03", "close": 0.073, "volume": 8288755.0}, {"date": "2025-12-04", "close": 0.072, "volume": 7475472.0}, {"date": "2025-12-05", "close": 0.068, "volume": 5399502.0}, {"date": "2025-12-08", "close": 0.065, "volume": 4692275.0}, {"date": "2025-12-09", "close": 0.059, "volume": 5098477.0}, {"date": "2025-12-10", "close": 0.059, "volume": 3383111.0}, {"date": "2025-12-11", "close": 0.065, "volume": 1457919.0}, {"date": "2025-12-12", "close": 0.061, "volume": 1152004.0}, {"date": "2025-12-15", "close": 0.063, "volume": 1295085.0}, {"date": "2025-12-16", "close": 0.06, "volume": 5660018.0}, {"date": "2025-12-17", "close": 0.063, "volume": 1530537.0}, {"date": "2025-12-18", "close": 0.062, "volume": 1490139.0}, {"date": "2025-12-19", "close": 0.064, "volume": 1507410.0}, {"date": "2025-12-22", "close": 0.067, "volume": 4323289.0}, {"date": "2025-12-23", "close": 0.069, "volume": 2689693.0}, {"date": "2025-12-24", "close": 0.068, "volume": 1607681.0}, {"date": "2025-12-29", "close": 0.07, "volume": 3928517.0}, {"date": "2025-12-30", "close": 0.079, "volume": 10932250.0}, {"date": "2025-12-31", "close": 0.078, "volume": 6558345.0}, {"date": "2026-01-02", "close": 0.077, "volume": 1755795.0}, {"date": "2026-01-05", "close": 0.078, "volume": 1749975.0}, {"date": "2026-01-06", "close": 0.081, "volume": 6112618.0}, {"date": "2026-01-07", "close": 0.076, "volume": 5168188.0}, {"date": "2026-01-08", "close": 0.074, "volume": 2955794.0}, {"date": "2026-01-09", "close": 0.075, "volume": 1706203.0}, {"date": "2026-01-12", "close": 0.072, "volume": 8090290.0}, {"date": "2026-01-13", "close": 0.076, "volume": 5293125.0}, {"date": "2026-01-14", "close": 0.086, "volume": 10899942.0}, {"date": "2026-01-15", "close": 0.084, "volume": 2260144.0}, {"date": "2026-01-16", "close": 0.081, "volume": 3148575.0}, {"date": "2026-01-19", "close": 0.088, "volume": 4595592.0}, {"date": "2026-01-20", "close": 0.084, "volume": 5294654.0}, {"date": "2026-01-21", "close": 0.08, "volume": 3568231.0}, {"date": "2026-01-22", "close": 0.08, "volume": 3884294.0}, {"date": "2026-01-23", "close": 0.084, "volume": 3873368.0}, {"date": "2026-01-27", "close": 0.079, "volume": 6071450.0}, {"date": "2026-01-28", "close": 0.081, "volume": 2161179.0}, {"date": "2026-01-29", "close": 0.082, "volume": 2266380.0}, {"date": "2026-01-30", "close": 0.081, "volume": 2295823.0}, {"date": "2026-02-02", "close": 0.078, "volume": 2579617.0}, {"date": "2026-02-03", "close": 0.079, "volume": 1537928.0}, {"date": "2026-02-04", "close": 0.084, "volume": 7164572.0}, {"date": "2026-02-05", "close": 0.078, "volume": 4801535.0}, {"date": "2026-02-06", "close": 0.076, "volume": 5078321.0}, {"date": "2026-02-09", "close": 0.08, "volume": 2188761.0}, {"date": "2026-02-10", "close": 0.089, "volume": 8329222.0}, {"date": "2026-02-11", "close": 0.091, "volume": 17197536.0}, {"date": "2026-02-12", "close": 0.091, "volume": 10069226.0}, {"date": "2026-02-13", "close": 0.085, "volume": 3232142.0}, {"date": "2026-02-16", "close": 0.092, "volume": 14715391.0}, {"date": "2026-02-17", "close": 0.086, "volume": 6906002.0}, {"date": "2026-02-18", "close": 0.089, "volume": 7003093.0}, {"date": "2026-02-19", "close": 0.098, "volume": 37167899.0}, {"date": "2026-02-20", "close": 0.093, "volume": 14394576.0}, {"date": "2026-02-23", "close": 0.085, "volume": 10876172.0}, {"date": "2026-02-24", "close": 0.083, "volume": 4867213.0}, {"date": "2026-02-25", "close": 0.089, "volume": 4355154.0}, {"date": "2026-02-26", "close": 0.084, "volume": 2413387.0}, {"date": "2026-02-27", "close": 0.085, "volume": 3770516.0}, {"date": "2026-03-02", "close": 0.085, "volume": 4091670.0}, {"date": "2026-03-03", "close": 0.082, "volume": 4223416.0}, {"date": "2026-03-04", "close": 0.083, "volume": 3399757.0}, {"date": "2026-03-05", "close": 0.085, "volume": 3769203.0}, {"date": "2026-03-06", "close": 0.083, "volume": 1997665.0}, {"date": "2026-03-09", "close": 0.083, "volume": 6147918.0}, {"date": "2026-03-10", "close": 0.082, "volume": 1907677.0}, {"date": "2026-03-11", "close": 0.083, "volume": 2851752.0}, {"date": "2026-03-12", "close": 0.081, "volume": 1411469.0}, {"date": "2026-03-13", "close": 0.084, "volume": 2360887.0}, {"date": "2026-03-16", "close": 0.09, "volume": 37069743.0}, {"date": "2026-03-17", "close": 0.092, "volume": 7352263.0}, {"date": "2026-03-18", "close": 0.092, "volume": 5603285.0}, {"date": "2026-03-19", "close": 0.09, "volume": 8155893.0}, {"date": "2026-03-20", "close": 0.088, "volume": 2697138.0}, {"date": "2026-03-23", "close": 0.085, "volume": 4594132.0}, {"date": "2026-03-24", "close": 0.085, "volume": 2952404.0}, {"date": "2026-03-25", "close": 0.093, "volume": 8945847.0}, {"date": "2026-03-26", "close": 0.093, "volume": 4053833.0}, {"date": "2026-03-27", "close": 0.096, "volume": 6925872.0}, {"date": "2026-03-30", "close": 0.098, "volume": 22177149.0}, {"date": "2026-03-31", "close": 0.105, "volume": 6462571.0}, {"date": "2026-04-01", "close": 0.11, "volume": 5655622.0}, {"date": "2026-04-02", "close": 0.105, "volume": 7821884.0}, {"date": "2026-04-07", "close": 0.12, "volume": 12735869.0}, {"date": "2026-04-08", "close": 0.12, "volume": 9808338.0}, {"date": "2026-04-09", "close": 0.135, "volume": 24372031.0}, {"date": "2026-04-10", "close": 0.155, "volume": 29284220.0}, {"date": "2026-04-13", "close": 0.15, "volume": 21707002.0}, {"date": "2026-04-14", "close": 0.165, "volume": 20348629.0}, {"date": "2026-04-15", "close": 0.15, "volume": 13270185.0}, {"date": "2026-04-16", "close": 0.145, "volume": 5497250.0}, {"date": "2026-04-17", "close": 0.145, "volume": 7249186.0}, {"date": "2026-04-20", "close": 0.145, "volume": 5579543.0}, {"date": "2026-04-21", "close": 0.135, "volume": 6030679.0}, {"date": "2026-04-22", "close": 0.14, "volume": 7825758.0}, {"date": "2026-04-23", "close": 0.15, "volume": 4648911.0}, {"date": "2026-04-24", "close": 0.15, "volume": 9200647.0}, {"date": "2026-04-27", "close": 0.145, "volume": 5476916.0}, {"date": "2026-04-28", "close": 0.155, "volume": 10856216.0}, {"date": "2026-04-29", "close": 0.15, "volume": 1996960.0}, {"date": "2026-04-30", "close": 0.15, "volume": 1369672.0}, {"date": "2026-05-01", "close": 0.145, "volume": 3480113.0}, {"date": "2026-05-04", "close": 0.14, "volume": 7227569.0}, {"date": "2026-05-05", "close": 0.135, "volume": 3124782.0}, {"date": "2026-05-06", "close": 0.135, "volume": 2660141.0}, {"date": "2026-05-07", "close": 0.13, "volume": 4969400.0}, {"date": "2026-05-08", "close": 0.135, "volume": 2684612.0}, {"date": "2026-05-11", "close": 0.135, "volume": 2674546.0}, {"date": "2026-05-12", "close": 0.135, "volume": 6822223.0}, {"date": "2026-05-13", "close": 0.135, "volume": 1122154.0}, {"date": "2026-05-14", "close": 0.14, "volume": 5485503.0}, {"date": "2026-05-15", "close": 0.135, "volume": 782333.0}, {"date": "2026-05-18", "close": 0.125, "volume": 11737423.0}, {"date": "2026-05-19", "close": 0.13, "volume": 3982086.0}, {"date": "2026-05-20", "close": 0.12, "volume": 2276305.0}, {"date": "2026-05-21", "close": 0.12, "volume": 3830734.0}, {"date": "2026-05-22", "close": 0.135, "volume": 3370272.0}, {"date": "2026-05-25", "close": 0.12, "volume": 4498742.0}, {"date": "2026-05-26", "close": 0.105, "volume": 7910228.0}, {"date": "2026-05-27", "close": 0.115, "volume": 3538305.0}, {"date": "2026-05-28", "close": 0.11, "volume": 1729360.0}, {"date": "2026-05-29", "close": 0.11, "volume": 3498541.0}, {"date": "2026-06-01", "close": 0.11, "volume": 2719602.0}, {"date": "2026-06-02", "close": 0.105, "volume": 3668223.0}, {"date": "2026-06-03", "close": 0.105, "volume": 2703102.0}, {"date": "2026-06-04", "close": 0.115, "volume": 1866080.0}, {"date": "2026-06-05", "close": 0.11, "volume": 2532038.0}, {"date": "2026-06-09", "close": 0.11, "volume": 1419873.0}, {"date": "2026-06-10", "close": 0.11, "volume": 2905508.0}, {"date": "2026-06-11", "close": 0.105, "volume": 720743.0}, {"date": "2026-06-12", "close": 0.115, "volume": 762985.0}, {"date": "2026-06-15", "close": 0.115, "volume": 3761167.0}, {"date": "2026-06-16", "close": 0.115, "volume": 2583428.0}, {"date": "2026-06-17", "close": 0.105, "volume": 2153662.0}, {"date": "2026-06-18", "close": 0.105, "volume": 2926225.0}, {"date": "2026-06-19", "close": 0.115, "volume": 2159603.0}, {"date": "2026-06-22", "close": 0.105, "volume": 1305670.0}, {"date": "2026-06-23", "close": 0.115, "volume": 1692425.0}, {"date": "2026-06-24", "close": 0.125, "volume": 2817768.0}, {"date": "2026-06-25", "close": 0.11, "volume": 1341747.0}, {"date": "2026-06-26", "close": 0.12, "volume": 4109250.0}, {"date": "2026-06-29", "close": 0.12, "volume": 1435296.0}, {"date": "2026-06-30", "close": 0.12, "volume": 1828400.0}, {"date": "2026-07-01", "close": 0.125, "volume": 883932.0}, {"date": "2026-07-02", "close": 0.12, "volume": 1440887.0}, {"date": "2026-07-03", "close": 0.115, "volume": 3293464.0}, {"date": "2026-07-06", "close": 0.135, "volume": 7887912.0}, {"date": "2026-07-07", "close": 0.13, "volume": 1744291.0}, {"date": "2026-07-08", "close": 0.125, "volume": 2000477.0}, {"date": "2026-07-09", "close": 0.125, "volume": 891821.0}, {"date": "2026-07-10", "close": 0.13, "volume": 1051114.0}, {"date": "2026-07-13", "close": 0.125, "volume": 916257.0}, {"date": "2026-07-14", "close": 0.12, "volume": 2057493.0}, {"date": "2026-07-15", "close": 0.1, "volume": 20472677.0}, {"date": "2026-07-16", "close": 0.097, "volume": 11070237.0}, {"date": "2026-07-17", "close": 0.093, "volume": 5869927.0}, {"date": "2026-07-20", "close": 0.09, "volume": 5093717.0}, {"date": "2026-07-21", "close": 0.094, "volume": 3626966.0}, {"date": "2026-07-22", "close": 0.1, "volume": 3319357.0}, {"date": "2026-07-23", "close": 0.105, "volume": 3220293.0}, {"date": "2026-07-24", "close": 0.096, "volume": 2622927.0}, {"date": "2026-07-27", "close": 0.095, "volume": 2933594.0}, {"date": "2026-07-28", "close": 0.086, "volume": 6054188.0}, {"date": "2026-07-29", "close": 0.084, "volume": 3296231.0}, {"date": "2026-07-30", "close": 0.075, "volume": 8624124.0}, {"date": "2026-07-31", "close": 0.075, "volume": 7061792.0}, {"date": "2026-08-03", "close": 0.055, "volume": 51417631.0}, {"date": "2026-08-04", "close": 0.052, "volume": 18867454.0}, {"date": "2026-08-05", "close": 0.053, "volume": 13494061.0}, {"date": "2026-08-06", "close": 0.051, "volume": 8149000.0}, {"date": "2026-08-07", "close": 0.05, "volume": 9183295.0}, {"date": "2026-08-12", "close": 0.044, "volume": 21979727.0}, {"date": "2026-08-13", "close": 0.047, "volume": 6940927.0}, {"date": "2026-08-14", "close": 0.051, "volume": 3555883.0}, {"date": "2026-08-17", "close": 0.05, "volume": 6988340.0}, {"date": "2026-08-18", "close": 0.047, "volume": 12579202.0}, {"date": "2026-08-19", "close": 0.044, "volume": 10210065.0}, {"date": "2026-08-20", "close": 0.046, "volume": 9894934.0}, {"date": "2026-08-21", "close": 0.046, "volume": 8291837.0}, {"date": "2026-08-24", "close": 0.046, "volume": 3619363.0}, {"date": "2026-08-25", "close": 0.047, "volume": 3167152.0}, {"date": "2026-08-26", "close": 0.05, "volume": 5829727.0}, {"date": "2026-08-27", "close": 0.048, "volume": 5202308.0}, {"date": "2026-08-28", "close": 0.051, "volume": 1796503.0}, {"date": "2026-08-31", "close": 0.048, "volume": 5476879.0}, {"date": "2026-09-01", "close": 0.053, "volume": 6170032.0}, {"date": "2026-09-02", "close": 0.053, "volume": 14774577.0}, {"date": "2026-09-03", "close": 0.058, "volume": 7531399.0}, {"date": "2026-09-04", "close": 0.065, "volume": 13108606.0}, {"date": "2026-09-07", "close": 0.069, "volume": 10960397.0}], "refreshing": true}