{"ticker": "IMA", "overview": {"name": "Image Resources NL", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "IMA", "has_prices": true, "as_of": "2026-09-07", "last": 0.017, "prev_close": 0.017, "change": 0.0, "change_pct": 0.0, "session_volume": 788209.0, "vwap_5": 0.017400033409401293, "vwap_20": 0.018803180638848345, "vwap_60": 0.022166491574430347, "vwap_250": 0.04948665339358596, "high_52w": 0.08, "low_52w": 0.017, "avg_volume_20": 465709.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "ASX-03142999", "src": "ASX", "ticker": "IMA", "cik": "", "company": "Image Resources NL", "company_raw": "Image Resources NL", "who": "P.Thomas", "who_key": "P.Thomas", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "P.Thomas files a director's interest notice on IMA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03142999", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58484}, {"id": "ASX-03142993", "src": "ASX", "ticker": "IMA", "cik": "", "company": "Image Resources NL", "company_raw": "Image Resources NL", "who": "J.Liu", "who_key": "J.Liu", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: J.Liu changes a holding in IMA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03142993", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58484}, {"id": "ASX-03136670", "src": "ASX", "ticker": "IMA", "cik": "", "company": "Image Resources NL", "company_raw": "Image Resources NL", "who": "A Soo", "who_key": "A Soo", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A Soo changes a holding in IMA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136670", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81524}, {"id": "ASX-03133692", "src": "ASX", "ticker": "IMA", "cik": "", "company": "Image Resources NL", "company_raw": "Image Resources NL", "who": "P Mutz", "who_key": "P Mutz", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "P Mutz files a director's interest notice on IMA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133692", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91604}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Peter Thomas", "notice_type": "FINAL", "direct_shares": 4000.0, "indirect_shares": 2100306.0, "indirect_account": null, "pct": null, "notice_date": "2026-09-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138940-6A1345290", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Mutz", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-25", "source_url": "https://www.marketindex.com.au/asx/ima", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Mutz", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-06", "source_url": "https://www.marketindex.com.au/asx/ima", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Mutz", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-04", "source_url": "https://www.marketindex.com.au/asx/ima", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Mutz", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-25", "source_url": "https://www.marketindex.com.au/asx/ima", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Mutz", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-03", "source_url": "https://www.marketindex.com.au/asx/ima", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Sakalidis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-12-22", "source_url": "https://www.marketindex.com.au/asx/ima", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Thomas", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-12-22", "source_url": "https://www.marketindex.com.au/asx/ima", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J O'Callaghan", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-09-03", "source_url": "https://www.marketindex.com.au/asx/ima", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Williams", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-06-25", "source_url": "https://www.marketindex.com.au/asx/ima", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Jones", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-06-25", "source_url": "https://www.marketindex.com.au/asx/ima", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Sanders", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-06-24", "source_url": "https://www.marketindex.com.au/asx/ima", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Sanders", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-06-20", "source_url": "https://www.marketindex.com.au/asx/ima", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Davies", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-05-15", "source_url": "https://www.marketindex.com.au/asx/ima", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J O'Callaghan", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-05-15", "source_url": "https://www.marketindex.com.au/asx/ima", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J O'Callaghan", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-04-30", "source_url": "https://www.marketindex.com.au/asx/ima", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J O'Callaghan", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-04-04", "source_url": "https://www.marketindex.com.au/asx/ima", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Sakalidis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-11-26", "source_url": "https://www.marketindex.com.au/asx/ima", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Sakalidis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-07-23", "source_url": "https://www.marketindex.com.au/asx/ima", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-17", "source_url": "https://www.marketindex.com.au/asx/ima", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-17", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112050-6A1334325", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-01", "source_url": "https://www.marketindex.com.au/asx/ima", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-30", "source_url": "https://www.marketindex.com.au/asx/ima", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-10", "source_url": "https://www.marketindex.com.au/asx/ima", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-04", "source_url": "https://www.marketindex.com.au/asx/ima", "needs_ocr": 0}], "directors": [{"name": "P Mutz", "first_seen": "2024-12-03", "last_seen": "2026-06-25", "status": "current", "notices": 5}, {"name": "P Davies", "first_seen": "2014-05-15", "last_seen": "2014-05-15", "status": "past", "notices": 1}, {"name": "D Sanders", "first_seen": "2014-06-20", "last_seen": "2014-06-24", "status": "past", "notices": 2}, {"name": "J Williams", "first_seen": "2014-06-25", "last_seen": "2014-06-25", "status": "past", "notices": 1}, {"name": "J Jones", "first_seen": "2014-06-25", "last_seen": "2014-06-25", "status": "past", "notices": 1}, {"name": "J O'Callaghan", "first_seen": "2014-04-04", "last_seen": "2014-09-03", "status": "past", "notices": 4}, {"name": "P Thomas", "first_seen": "2014-12-22", "last_seen": "2014-12-22", "status": "past", "notices": 1}, {"name": "G Sakalidis", "first_seen": "2013-07-23", "last_seen": "2014-12-22", "status": "past", "notices": 3}, {"name": "Peter Thomas", "first_seen": "2026-09-23", "last_seen": "2026-09-23", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Progress Report", "title": "Extension of Agreement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157039-6A1353240"}, {"date": "2026-10-30", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156660-6A1353099"}, {"date": "2026-10-23", "form": "Company Administration", "title": "Interim CFO Update", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152596-6A1351093"}, {"date": "2026-10-13", "form": "Asx Query", "title": "Response to ASX Price Query", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147664-6A1348943"}, {"date": "2026-09-28", "form": "Progress Report", "title": "Continuity of Gold Mineralisation at Erayiniaking Project", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141049-6A1346172"}], "performance": {"ticker": "IMA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2002-07-04", "close": 0.15316609, "volume": 997251.0}, {"date": "2002-07-05", "close": 0.15316609, "volume": 183135.0}, {"date": "2002-07-08", "close": 0.148661205, "volume": 105441.0}, {"date": "2002-07-09", "close": 0.14415632, "volume": 138738.0}, {"date": "2002-07-10", "close": 0.15316609, "volume": 5550.0}, {"date": "2002-07-11", "close": 0.14415632, "volume": 294125.0}, {"date": "2002-07-12", "close": 0.13514655, "volume": 177585.0}, {"date": "2002-07-15", "close": 0.13514655, "volume": 221981.0}, {"date": "2002-07-16", "close": 0.130641665, "volume": 168151.0}, {"date": "2002-07-17", "close": 0.130641665, "volume": 88792.0}, {"date": "2002-07-24", "close": 0.14415632, "volume": 194234.0}, {"date": "2002-07-25", "close": 0.13514655, "volume": 3330.0}, {"date": "2002-07-26", "close": 0.11712701, "volume": 238630.0}, {"date": "2002-07-30", "close": 0.12613678, "volume": 59935.0}, {"date": "2002-07-31", "close": 0.11712701, "volume": 5550.0}, {"date": "2002-08-01", "close": 0.112622125, "volume": 160936.0}, {"date": "2002-08-02", "close": 0.112622125, "volume": 19978.0}, {"date": "2002-08-05", "close": 0.112622125, "volume": 197193.0}, {"date": "2002-08-06", "close": 0.10811724, "volume": 7769.0}, {"date": "2002-08-07", "close": 0.103612355, "volume": 7547.0}, {"date": "2002-08-08", "close": 0.11712701, "volume": 68814.0}, {"date": "2002-08-09", "close": 0.12613678, "volume": 110991.0}, {"date": "2002-08-12", "close": 0.11712701, "volume": 55495.0}, {"date": "2002-08-13", "close": 0.11712701, "volume": 5550.0}, {"date": "2002-08-14", "close": 0.112622125, "volume": 55495.0}, {"date": "2002-08-15", "close": 0.11712701, "volume": 160936.0}, {"date": "2002-08-20", "close": 0.11712701, "volume": 205333.0}, {"date": "2002-08-27", "close": 0.11712701, "volume": 11099.0}, {"date": "2002-08-28", "close": 0.12613678, "volume": 88792.0}, {"date": "2002-08-29", "close": 0.12613678, "volume": 80785.0}, {"date": "2002-09-09", "close": 0.11712701, "volume": 11099.0}, {"date": "2002-09-10", "close": 0.11712701, "volume": 5550.0}, {"date": "2002-09-11", "close": 0.11712701, "volume": 99892.0}, {"date": "2002-09-12", "close": 0.121631895, "volume": 49946.0}, {"date": "2002-09-13", "close": 0.121631895, "volume": 49946.0}, {"date": "2002-09-17", "close": 0.11712701, "volume": 237520.0}, {"date": "2002-09-18", "close": 0.121631895, "volume": 266377.0}, {"date": "2002-09-19", "close": 0.11712701, "volume": 33297.0}, {"date": "2002-09-20", "close": 0.112622125, "volume": 6659.0}, {"date": "2002-09-23", "close": 0.12613678, "volume": 197136.0}, {"date": "2002-09-24", "close": 0.11712701, "volume": 106800.0}, {"date": "2002-09-25", "close": 0.11712701, "volume": 4191.0}, {"date": "2002-09-26", "close": 0.11712701, "volume": 55495.0}, {"date": "2002-09-27", "close": 0.11712701, "volume": 18007.0}, {"date": "2002-09-30", "close": 0.112622125, "volume": 33297.0}, {"date": "2002-10-02", "close": 0.11712701, "volume": 37488.0}, {"date": "2002-10-03", "close": 0.12613678, "volume": 7769.0}, {"date": "2002-10-04", "close": 0.12613678, "volume": 90346.0}, {"date": "2002-10-07", "close": 0.121631895, "volume": 219786.0}, {"date": "2002-10-09", "close": 0.121631895, "volume": 7769.0}, {"date": "2002-10-10", "close": 0.11712701, "volume": 410665.0}, {"date": "2002-10-11", "close": 0.11712701, "volume": 94804.0}, {"date": "2002-10-14", "close": 0.112622125, "volume": 138738.0}, {"date": "2002-10-16", "close": 0.11712701, "volume": 55495.0}, {"date": "2002-10-17", "close": 0.11712701, "volume": 33297.0}, {"date": "2002-10-18", "close": 0.112622125, "volume": 22198.0}, {"date": "2002-10-21", "close": 0.112622125, "volume": 16649.0}, {"date": "2002-10-22", "close": 0.121631895, "volume": 33297.0}, {"date": "2002-10-23", "close": 0.11712701, "volume": 142088.0}, {"date": "2002-10-24", "close": 0.11712701, "volume": 107641.0}, {"date": "2002-10-25", "close": 0.11712701, "volume": 144288.0}, {"date": "2002-10-29", "close": 0.11712701, "volume": 3350.0}, {"date": "2002-10-30", "close": 0.112622125, "volume": 22198.0}, {"date": "2002-10-31", "close": 0.11712701, "volume": 83243.0}, {"date": "2002-11-01", "close": 0.11712701, "volume": 22198.0}, {"date": "2002-11-05", "close": 0.112622125, "volume": 88792.0}, {"date": "2002-11-06", "close": 0.112622125, "volume": 13319.0}, {"date": "2002-11-07", "close": 0.121631895, "volume": 96542.0}, {"date": "2002-11-11", "close": 0.121631895, "volume": 349620.0}, {"date": "2002-11-12", "close": 0.121631895, "volume": 52166.0}, {"date": "2002-11-13", "close": 0.11712701, "volume": 55495.0}, {"date": "2002-11-14", "close": 0.10811724, "volume": 55495.0}, {"date": "2002-11-19", "close": 0.11712701, "volume": 44396.0}, {"date": "2002-11-20", "close": 0.11712701, "volume": 221981.0}, {"date": "2002-11-21", "close": 0.121631895, "volume": 115430.0}, {"date": "2002-11-22", "close": 0.11712701, "volume": 484840.0}, {"date": "2002-11-25", "close": 0.121631895, "volume": 334082.0}, {"date": "2002-11-26", "close": 0.121631895, "volume": 273314.0}, {"date": "2002-11-27", "close": 0.12613678, "volume": 171458.0}, {"date": "2002-11-28", "close": 0.121631895, "volume": 103550.0}, {"date": "2002-11-29", "close": 0.12613678, "volume": 137300.0}, {"date": "2002-12-02", "close": 0.12613678, "volume": 53604.0}, {"date": "2002-12-03", "close": 0.121631895, "volume": 112882.0}, {"date": "2002-12-04", "close": 0.121631895, "volume": 51384.0}, {"date": "2002-12-06", "close": 0.121631895, "volume": 62710.0}, {"date": "2002-12-09", "close": 0.11712701, "volume": 16649.0}, {"date": "2002-12-10", "close": 0.11712701, "volume": 266377.0}, {"date": "2002-12-11", "close": 0.11712701, "volume": 11099.0}, {"date": "2002-12-13", "close": 0.11712701, "volume": 164266.0}, {"date": "2002-12-17", "close": 0.11712701, "volume": 249955.0}, {"date": "2002-12-18", "close": 0.12613678, "volume": 1993.0}, {"date": "2002-12-19", "close": 0.12613678, "volume": 110991.0}, {"date": "2002-12-20", "close": 0.121631895, "volume": 55495.0}, {"date": "2002-12-31", "close": 0.12613678, "volume": 15095.0}, {"date": "2003-01-07", "close": 0.11712701, "volume": 93232.0}, {"date": "2003-01-08", "close": 0.112622125, "volume": 55495.0}, {"date": "2003-01-09", "close": 0.11712701, "volume": 77693.0}, {"date": "2003-01-10", "close": 0.112622125, "volume": 97672.0}, {"date": "2003-01-13", "close": 0.112622125, "volume": 16649.0}, {"date": "2003-01-15", "close": 0.112622125, "volume": 33297.0}, {"date": "2003-01-16", "close": 0.11712701, "volume": 56605.0}, {"date": "2003-01-17", "close": 0.12613678, "volume": 98307.0}, {"date": "2003-01-20", "close": 0.121631895, "volume": 61045.0}, {"date": "2003-01-21", "close": 0.121631895, "volume": 142394.0}, {"date": "2003-01-23", "close": 0.121631895, "volume": 102983.0}, {"date": "2003-01-24", "close": 0.13514655, "volume": 69053.0}, {"date": "2003-01-28", "close": 0.13514655, "volume": 358668.0}, {"date": "2003-01-29", "close": 0.13514655, "volume": 242589.0}, {"date": "2003-01-30", "close": 0.12613678, "volume": 122090.0}, {"date": "2003-01-31", "close": 0.121631895, "volume": 144288.0}, {"date": "2003-02-03", "close": 0.11712701, "volume": 166486.0}, {"date": "2003-02-05", "close": 0.12613678, "volume": 26638.0}, {"date": "2003-02-06", "close": 0.121631895, "volume": 11099.0}, {"date": "2003-02-10", "close": 0.112622125, "volume": 141185.0}, {"date": "2003-02-11", "close": 0.112622125, "volume": 22198.0}, {"date": "2003-02-12", "close": 0.112622125, "volume": 33297.0}, {"date": "2003-02-13", "close": 0.112622125, "volume": 160936.0}, {"date": "2003-02-14", "close": 0.112622125, "volume": 11099.0}, {"date": "2003-02-17", "close": 0.10811724, "volume": 20307.0}, {"date": "2003-02-18", "close": 0.10811724, "volume": 1891.0}, {"date": "2003-02-19", "close": 0.103612355, "volume": 11099.0}, {"date": "2003-02-20", "close": 0.103612355, "volume": 15539.0}, {"date": "2003-02-25", "close": 0.103612355, "volume": 11099.0}, {"date": "2003-02-27", "close": 0.09910747, "volume": 35291.0}, {"date": "2003-02-28", "close": 0.0900977, "volume": 66594.0}, {"date": "2003-03-04", "close": 0.094602585, "volume": 55495.0}, {"date": "2003-03-05", "close": 0.094602585, "volume": 66594.0}, {"date": "2003-03-06", "close": 0.0900977, "volume": 231383.0}, {"date": "2003-03-07", "close": 0.086493792, "volume": 95226.0}, {"date": "2003-03-10", "close": 0.0900977, "volume": 119870.0}, {"date": "2003-03-11", "close": 0.0900977, "volume": 140958.0}, {"date": "2003-03-12", "close": 0.094602585, "volume": 288576.0}, {"date": "2003-03-13", "close": 0.094602585, "volume": 49649.0}, {"date": "2003-03-14", "close": 0.09910747, "volume": 55495.0}, {"date": "2003-03-17", "close": 0.09910747, "volume": 122090.0}, {"date": "2003-03-18", "close": 0.09910747, "volume": 11099.0}, {"date": "2003-03-19", "close": 0.094602585, "volume": 27748.0}, {"date": "2003-03-20", "close": 0.103612355, "volume": 154882.0}, {"date": "2003-03-21", "close": 0.10811724, "volume": 117045.0}, {"date": "2003-03-24", "close": 0.11712701, "volume": 21385.0}, {"date": "2003-03-25", "close": 0.11712701, "volume": 149837.0}, {"date": "2003-03-26", "close": 0.11712701, "volume": 92677.0}, {"date": "2003-03-27", "close": 0.11712701, "volume": 22198.0}, {"date": "2003-03-31", "close": 0.112622125, "volume": 122090.0}, {"date": "2003-04-01", "close": 0.10811724, "volume": 61045.0}, {"date": "2003-04-02", "close": 0.103612355, "volume": 142201.0}, {"date": "2003-04-04", "close": 0.09910747, "volume": 22198.0}, {"date": "2003-04-07", "close": 0.094602585, "volume": 221981.0}, {"date": "2003-04-14", "close": 0.09910747, "volume": 55495.0}, {"date": "2003-04-15", "close": 0.0900977, "volume": 83243.0}, {"date": "2003-04-16", "close": 0.09910747, "volume": 34061.0}, {"date": "2003-04-29", "close": 0.103612355, "volume": 99128.0}, {"date": "2003-05-01", "close": 0.0900977, "volume": 5550.0}, {"date": "2003-05-05", "close": 0.094602585, "volume": 55495.0}, {"date": "2003-05-06", "close": 0.09910747, "volume": 133189.0}, {"date": "2003-05-07", "close": 0.09910747, "volume": 110991.0}, {"date": "2003-05-12", "close": 0.09910747, "volume": 117928.0}, {"date": "2003-05-13", "close": 0.09910747, "volume": 22198.0}, {"date": "2003-05-14", "close": 0.09910747, "volume": 5550.0}, {"date": "2003-05-15", "close": 0.103612355, "volume": 55495.0}, {"date": "2003-05-21", "close": 0.09910747, "volume": 12209.0}, {"date": "2003-05-22", "close": 0.10811724, "volume": 176961.0}, {"date": "2003-05-23", "close": 0.10811724, "volume": 12764.0}, {"date": "2003-05-26", "close": 0.10811724, "volume": 3399.0}, {"date": "2003-05-28", "close": 0.103612355, "volume": 111836.0}, {"date": "2003-05-30", "close": 0.103612355, "volume": 11099.0}, {"date": "2003-06-02", "close": 0.103612355, "volume": 57646.0}, {"date": "2003-06-03", "close": 0.103612355, "volume": 8948.0}, {"date": "2003-06-04", "close": 0.103612355, "volume": 18800.0}, {"date": "2003-06-05", "close": 0.103612355, "volume": 55495.0}, {"date": "2003-06-06", "close": 0.103612355, "volume": 33297.0}, {"date": "2003-06-11", "close": 0.103612355, "volume": 92191.0}, {"date": "2003-06-12", "close": 0.103612355, "volume": 68745.0}, {"date": "2003-06-13", "close": 0.10811724, "volume": 99892.0}, {"date": "2003-06-16", "close": 0.10811724, "volume": 99892.0}, {"date": "2003-06-17", "close": 0.10811724, "volume": 205264.0}, {"date": "2003-06-20", "close": 0.112622125, "volume": 5550.0}, {"date": "2003-06-23", "close": 0.112622125, "volume": 220150.0}, {"date": "2003-06-24", "close": 0.112622125, "volume": 162075.0}, {"date": "2003-06-26", "close": 0.112622125, "volume": 197563.0}, {"date": "2003-06-27", "close": 0.10811724, "volume": 55495.0}, {"date": "2003-06-30", "close": 0.103612355, "volume": 66594.0}, {"date": "2003-07-01", "close": 0.103612355, "volume": 22198.0}, {"date": "2003-07-03", "close": 0.10811724, "volume": 22198.0}, {"date": "2003-07-07", "close": 0.112622125, "volume": 93787.0}, {"date": "2003-07-09", "close": 0.10811724, "volume": 33297.0}, {"date": "2003-07-10", "close": 0.112622125, "volume": 11099.0}, {"date": "2003-07-11", "close": 0.11712701, "volume": 37315.0}, {"date": "2003-07-14", "close": 0.11712701, "volume": 26638.0}, {"date": "2003-07-15", "close": 0.11712701, "volume": 33297.0}, {"date": "2003-07-16", "close": 0.112622125, "volume": 44396.0}, {"date": "2003-07-17", "close": 0.11712701, "volume": 17093.0}, {"date": "2003-07-21", "close": 0.112622125, "volume": 50922.0}, {"date": "2003-07-22", "close": 0.10811724, "volume": 60068.0}, {"date": "2003-07-23", "close": 0.10811724, "volume": 29524.0}, {"date": "2003-07-24", "close": 0.112622125, "volume": 76894.0}, {"date": "2003-07-28", "close": 0.112622125, "volume": 110991.0}, {"date": "2003-07-29", "close": 0.121631895, "volume": 418124.0}, {"date": "2003-07-30", "close": 0.12613678, "volume": 283026.0}, {"date": "2003-07-31", "close": 0.13514655, "volume": 618218.0}, {"date": "2003-08-01", "close": 0.12613678, "volume": 179805.0}, {"date": "2003-08-04", "close": 0.12613678, "volume": 90457.0}, {"date": "2003-08-05", "close": 0.121631895, "volume": 51056.0}, {"date": "2003-08-06", "close": 0.12613678, "volume": 94342.0}, {"date": "2003-08-07", "close": 0.12613678, "volume": 83243.0}, {"date": "2003-08-08", "close": 0.13514655, "volume": 252504.0}, {"date": "2003-08-11", "close": 0.148661205, "volume": 488914.0}, {"date": "2003-08-12", "close": 0.14415632, "volume": 219317.0}, {"date": "2003-08-13", "close": 0.139651435, "volume": 180360.0}, {"date": "2003-08-14", "close": 0.148661205, "volume": 201226.0}, {"date": "2003-08-15", "close": 0.15316609, "volume": 54052.0}, {"date": "2003-08-18", "close": 0.16217586, "volume": 191237.0}, {"date": "2003-08-19", "close": 0.157670975, "volume": 277477.0}, {"date": "2003-08-20", "close": 0.16217586, "volume": 339631.0}, {"date": "2003-08-21", "close": 0.1801954, "volume": 644856.0}, {"date": "2003-08-22", "close": 0.17118563, "volume": 558978.0}, {"date": "2003-08-25", "close": 0.175690515, "volume": 198229.0}, {"date": "2003-08-26", "close": 0.17118563, "volume": 415224.0}, {"date": "2003-08-27", "close": 0.18920517, "volume": 1866802.0}, {"date": "2003-08-28", "close": 0.184700285, "volume": 773605.0}, {"date": "2003-08-29", "close": 0.18920517, "volume": 373001.0}, {"date": "2003-09-01", "close": 0.1801954, "volume": 416942.0}, {"date": "2003-09-02", "close": 0.184700285, "volume": 569210.0}, {"date": "2003-09-03", "close": 0.1801954, "volume": 164438.0}, {"date": "2003-09-04", "close": 0.1801954, "volume": 252332.0}, {"date": "2003-09-05", "close": 0.184700285, "volume": 160381.0}, {"date": "2003-09-08", "close": 0.193710055, "volume": 383817.0}, {"date": "2003-09-09", "close": 0.211729595, "volume": 745220.0}, {"date": "2003-09-10", "close": 0.229749135, "volume": 511412.0}, {"date": "2003-09-11", "close": 0.21623448, "volume": 425649.0}, {"date": "2003-09-12", "close": 0.211729595, "volume": 148727.0}, {"date": "2003-09-15", "close": 0.220739365, "volume": 278942.0}, {"date": "2003-09-16", "close": 0.21623448, "volume": 207830.0}, {"date": "2003-09-17", "close": 0.20722471, "volume": 159422.0}, {"date": "2003-09-18", "close": 0.21623448, "volume": 161016.0}, {"date": "2003-09-19", "close": 0.22524425, "volume": 363494.0}, {"date": "2003-09-22", "close": 0.25227356, "volume": 811851.0}, {"date": "2003-09-23", "close": 0.265788215, "volume": 458204.0}, {"date": "2003-09-24", "close": 0.247768675, "volume": 138971.0}, {"date": "2003-09-25", "close": 0.256778445, "volume": 198418.0}, {"date": "2003-09-26", "close": 0.265788215, "volume": 247592.0}, {"date": "2003-09-29", "close": 0.27930287, "volume": 721926.0}, {"date": "2003-09-30", "close": 0.27930287, "volume": 224196.0}, {"date": "2003-10-01", "close": 0.25227356, "volume": 958284.0}, {"date": "2003-10-02", "close": 0.28831264, "volume": 719054.0}, {"date": "2003-10-03", "close": 0.337866375, "volume": 1826007.0}, {"date": "2003-10-06", "close": 0.364895685, "volume": 2145756.0}, {"date": "2003-10-07", "close": 0.3603908, "volume": 2040281.0}, {"date": "2003-10-08", "close": 0.382915225, "volume": 1009005.0}, {"date": "2003-10-09", "close": 0.382915225, "volume": 540126.0}, {"date": "2003-10-10", "close": 0.37841034, "volume": 1039877.0}, {"date": "2003-10-13", "close": 0.34237126, "volume": 600733.0}, {"date": "2003-10-14", "close": 0.34237126, "volume": 741718.0}, {"date": "2003-10-15", "close": 0.328856605, "volume": 575975.0}, {"date": "2003-10-16", "close": 0.31534195, "volume": 828373.0}, {"date": "2003-10-17", "close": 0.328856605, "volume": 372593.0}, {"date": "2003-10-20", "close": 0.400934765, "volume": 1841829.0}, {"date": "2003-10-21", "close": 0.36940057, "volume": 1752434.0}, {"date": "2003-10-22", "close": 0.37841034, "volume": 623366.0}, {"date": "2003-10-23", "close": 0.373905455, "volume": 379564.0}, {"date": "2003-10-24", "close": 0.3603908, "volume": 262493.0}, {"date": "2003-10-27", "close": 0.355885915, "volume": 447023.0}, {"date": "2003-10-28", "close": 0.337866375, "volume": 404859.0}, {"date": "2003-10-29", "close": 0.34237126, "volume": 263547.0}, {"date": "2003-10-30", "close": 0.34237126, "volume": 188732.0}, {"date": "2003-10-31", "close": 0.34237126, "volume": 510887.0}, {"date": "2003-11-03", "close": 0.34237126, "volume": 88792.0}, {"date": "2003-11-04", "close": 0.337866375, "volume": 99892.0}, {"date": "2003-11-05", "close": 0.328856605, "volume": 199710.0}, {"date": "2003-11-06", "close": 0.337866375, "volume": 249689.0}, {"date": "2003-11-07", "close": 0.32435172, "volume": 308110.0}, {"date": "2003-11-10", "close": 0.28831264, "volume": 306549.0}, {"date": "2003-11-11", "close": 0.301827295, "volume": 458132.0}, {"date": "2003-11-12", "close": 0.30633218, "volume": 358712.0}, {"date": "2003-11-13", "close": 0.31534195, "volume": 154832.0}, {"date": "2003-11-14", "close": 0.328856605, "volume": 393684.0}, {"date": "2003-11-17", "close": 0.328856605, "volume": 150059.0}, {"date": "2003-11-18", "close": 0.30633218, "volume": 153056.0}, {"date": "2003-11-19", "close": 0.292817525, "volume": 167776.0}, {"date": "2003-11-20", "close": 0.28831264, "volume": 200893.0}, {"date": "2003-11-21", "close": 0.2702931, "volume": 436617.0}, {"date": "2003-11-24", "close": 0.27930287, "volume": 231483.0}, {"date": "2003-11-25", "close": 0.310837065, "volume": 179505.0}, {"date": "2003-11-26", "close": 0.301827295, "volume": 90679.0}, {"date": "2003-11-27", "close": 0.310837065, "volume": 55651.0}, {"date": "2003-11-28", "close": 0.292817525, "volume": 11099.0}, {"date": "2003-12-01", "close": 0.337866375, "volume": 656249.0}, {"date": "2003-12-02", "close": 0.337866375, "volume": 316878.0}, {"date": "2003-12-03", "close": 0.32435172, "volume": 178123.0}, {"date": "2003-12-04", "close": 0.319846835, "volume": 105957.0}, {"date": "2003-12-05", "close": 0.32435172, "volume": 7769.0}, {"date": "2003-12-08", "close": 0.32435172, "volume": 31965.0}, {"date": "2003-12-09", "close": 0.30633218, "volume": 256666.0}, {"date": "2003-12-10", "close": 0.31534195, "volume": 61045.0}, {"date": "2003-12-11", "close": 0.328856605, "volume": 261283.0}, {"date": "2003-12-12", "close": 0.33336149, "volume": 62488.0}, {"date": "2003-12-15", "close": 0.32435172, "volume": 205333.0}, {"date": "2003-12-16", "close": 0.319846835, "volume": 84181.0}, {"date": "2003-12-17", "close": 0.310837065, "volume": 129082.0}, {"date": "2003-12-18", "close": 0.301827295, "volume": 345131.0}, {"date": "2003-12-19", "close": 0.30633218, "volume": 241960.0}, {"date": "2003-12-22", "close": 0.292817525, "volume": 92122.0}, {"date": "2003-12-23", "close": 0.29732241, "volume": 57937.0}, {"date": "2003-12-24", "close": 0.31534195, "volume": 13319.0}, {"date": "2003-12-29", "close": 0.31534195, "volume": 16649.0}, {"date": "2003-12-30", "close": 0.31534195, "volume": 9989.0}, {"date": "2003-12-31", "close": 0.301827295, "volume": 22198.0}, {"date": "2004-01-05", "close": 0.292817525, "volume": 137523.0}, {"date": "2004-01-06", "close": 0.29732241, "volume": 32376.0}, {"date": "2004-01-07", "close": 0.283807755, "volume": 109881.0}, {"date": "2004-01-08", "close": 0.27930287, "volume": 771401.0}, {"date": "2004-01-09", "close": 0.283807755, "volume": 385248.0}, {"date": "2004-01-12", "close": 0.27930287, "volume": 104775.0}, {"date": "2004-01-13", "close": 0.283807755, "volume": 168706.0}, {"date": "2004-01-14", "close": 0.27930287, "volume": 288576.0}, {"date": "2004-01-15", "close": 0.301827295, "volume": 323552.0}, {"date": "2004-01-16", "close": 0.28831264, "volume": 353505.0}, {"date": "2004-01-19", "close": 0.292817525, "volume": 97672.0}, {"date": "2004-01-20", "close": 0.292817525, "volume": 108370.0}, {"date": "2004-01-21", "close": 0.301827295, "volume": 355503.0}, {"date": "2004-01-22", "close": 0.34237126, "volume": 979888.0}, {"date": "2004-01-23", "close": 0.328856605, "volume": 375487.0}, {"date": "2004-01-27", "close": 0.319846835, "volume": 177585.0}, {"date": "2004-01-28", "close": 0.36940057, "volume": 2200235.0}, {"date": "2004-01-29", "close": 0.35138103, "volume": 899993.0}, {"date": "2004-01-30", "close": 0.37841034, "volume": 437845.0}, {"date": "2004-02-02", "close": 0.373905455, "volume": 839946.0}, {"date": "2004-02-03", "close": 0.36940057, "volume": 515042.0}, {"date": "2004-02-04", "close": 0.36940057, "volume": 352488.0}, {"date": "2004-02-05", "close": 0.373905455, "volume": 206430.0}, {"date": "2004-02-06", "close": 0.36940057, "volume": 416155.0}, {"date": "2004-02-09", "close": 0.373905455, "volume": 178219.0}, {"date": "2004-02-10", "close": 0.36940057, "volume": 88060.0}, {"date": "2004-02-11", "close": 0.364895685, "volume": 117217.0}, {"date": "2004-02-12", "close": 0.37841034, "volume": 95662.0}, {"date": "2004-02-13", "close": 0.364895685, "volume": 86688.0}, {"date": "2004-02-16", "close": 0.36940057, "volume": 54940.0}, {"date": "2004-02-17", "close": 0.36940057, "volume": 160381.0}, {"date": "2004-02-18", "close": 0.373905455, "volume": 179250.0}, {"date": "2004-02-19", "close": 0.36940057, "volume": 170038.0}, {"date": "2004-02-20", "close": 0.40543965, "volume": 618630.0}, {"date": "2004-02-23", "close": 0.38742011, "volume": 168742.0}, {"date": "2004-02-24", "close": 0.373905455, "volume": 239562.0}, {"date": "2004-02-25", "close": 0.373905455, "volume": 199228.0}, {"date": "2004-02-26", "close": 0.39642988, "volume": 264269.0}, {"date": "2004-02-27", "close": 0.40543965, "volume": 343294.0}, {"date": "2004-03-01", "close": 0.400934765, "volume": 189794.0}, {"date": "2004-03-02", "close": 0.51355689, "volume": 8435576.0}, {"date": "2004-03-03", "close": 0.47751781, "volume": 1315100.0}, {"date": "2004-03-04", "close": 0.49553735, "volume": 594235.0}, {"date": "2004-03-05", "close": 0.48652758, "volume": 550523.0}, {"date": "2004-03-08", "close": 0.45949827, "volume": 314931.0}, {"date": "2004-03-09", "close": 0.45949827, "volume": 122171.0}, {"date": "2004-03-10", "close": 0.45949827, "volume": 251397.0}, {"date": "2004-03-11", "close": 0.47751781, "volume": 135964.0}, {"date": "2004-03-12", "close": 0.48652758, "volume": 230980.0}, {"date": "2004-03-15", "close": 0.49553735, "volume": 670037.0}, {"date": "2004-03-16", "close": 0.49553735, "volume": 470547.0}, {"date": "2004-03-17", "close": 0.53157643, "volume": 1085859.0}, {"date": "2004-03-18", "close": 0.5405862, "volume": 600581.0}, {"date": "2004-03-19", "close": 0.5405862, "volume": 472164.0}, {"date": "2004-03-22", "close": 0.53157643, "volume": 330582.0}, {"date": "2004-03-23", "close": 0.49553735, "volume": 415107.0}, {"date": "2004-03-24", "close": 0.51355689, "volume": 36072.0}, {"date": "2004-03-25", "close": 0.50454712, "volume": 209701.0}, {"date": "2004-03-26", "close": 0.48652758, "volume": 151502.0}, {"date": "2004-03-29", "close": 0.49553735, "volume": 76225.0}, {"date": "2004-03-30", "close": 0.49553735, "volume": 45808.0}, {"date": "2004-03-31", "close": 0.48652758, "volume": 241103.0}, {"date": "2004-04-01", "close": 0.49553735, "volume": 147205.0}, {"date": "2004-04-02", "close": 0.50454712, "volume": 134203.0}, {"date": "2004-04-05", "close": 0.51355689, "volume": 276430.0}, {"date": "2004-04-06", "close": 0.51355689, "volume": 242515.0}, {"date": "2004-04-07", "close": 0.49553735, "volume": 86184.0}, {"date": "2004-04-08", "close": 0.50454712, "volume": 41067.0}, {"date": "2004-04-13", "close": 0.5405862, "volume": 383812.0}, {"date": "2004-04-14", "close": 0.52256666, "volume": 236375.0}, {"date": "2004-04-15", "close": 0.54959597, "volume": 804219.0}, {"date": "2004-04-16", "close": 0.54959597, "volume": 715198.0}, {"date": "2004-04-19", "close": 0.55860574, "volume": 624690.0}, {"date": "2004-04-20", "close": 0.55860574, "volume": 124439.0}, {"date": "2004-04-21", "close": 0.50454712, "volume": 307765.0}, {"date": "2004-04-22", "close": 0.46850804, "volume": 449986.0}, {"date": "2004-04-23", "close": 0.45949827, "volume": 146050.0}, {"date": "2004-04-26", "close": 0.4504885, "volume": 118978.0}, {"date": "2004-04-27", "close": 0.42345919, "volume": 445826.0}, {"date": "2004-04-28", "close": 0.41444942, "volume": 351555.0}, {"date": "2004-04-29", "close": 0.37841034, "volume": 394662.0}, {"date": "2004-04-30", "close": 0.38742011, "volume": 321429.0}, {"date": "2004-05-03", "close": 0.3603908, "volume": 240740.0}, {"date": "2004-05-04", "close": 0.33336149, "volume": 494407.0}, {"date": "2004-05-05", "close": 0.39642988, "volume": 330876.0}, {"date": "2004-05-06", "close": 0.38742011, "volume": 135853.0}, {"date": "2004-05-07", "close": 0.37841034, "volume": 46727.0}, {"date": "2004-05-10", "close": 0.364895685, "volume": 61046.0}, {"date": "2004-05-11", "close": 0.3603908, "volume": 181823.0}, {"date": "2004-05-12", "close": 0.373905455, "volume": 77693.0}, {"date": "2004-05-13", "close": 0.391924995, "volume": 182080.0}, {"date": "2004-05-14", "close": 0.382915225, "volume": 77971.0}, {"date": "2004-05-17", "close": 0.391924995, "volume": 45395.0}, {"date": "2004-05-18", "close": 0.391924995, "volume": 57778.0}, {"date": "2004-05-19", "close": 0.3603908, "volume": 73205.0}, {"date": "2004-05-20", "close": 0.36940057, "volume": 5613.0}, {"date": "2004-05-21", "close": 0.37841034, "volume": 22753.0}, {"date": "2004-05-24", "close": 0.37841034, "volume": 85463.0}, {"date": "2004-05-25", "close": 0.39642988, "volume": 34962.0}, {"date": "2004-05-26", "close": 0.38742011, "volume": 13874.0}, {"date": "2004-05-27", "close": 0.39642988, "volume": 181803.0}, {"date": "2004-05-28", "close": 0.37841034, "volume": 106884.0}, {"date": "2004-05-31", "close": 0.39642988, "volume": 38711.0}, {"date": "2004-06-01", "close": 0.38742011, "volume": 43286.0}, {"date": "2004-06-02", "close": 0.39642988, "volume": 22198.0}, {"date": "2004-06-03", "close": 0.400934765, "volume": 48416.0}, {"date": "2004-06-04", "close": 0.37841034, "volume": 24645.0}, {"date": "2004-06-07", "close": 0.36940057, "volume": 18868.0}, {"date": "2004-06-08", "close": 0.37841034, "volume": 118342.0}, {"date": "2004-06-10", "close": 0.364895685, "volume": 10655.0}, {"date": "2004-06-11", "close": 0.36940057, "volume": 49946.0}, {"date": "2004-06-15", "close": 0.364895685, "volume": 17758.0}, {"date": "2004-06-16", "close": 0.3603908, "volume": 41932.0}, {"date": "2004-06-17", "close": 0.3603908, "volume": 14995.0}, {"date": "2004-06-18", "close": 0.3603908, "volume": 75474.0}, {"date": "2004-06-21", "close": 0.3603908, "volume": 14639.0}, {"date": "2004-06-22", "close": 0.36940057, "volume": 66013.0}, {"date": "2004-06-23", "close": 0.39642988, "volume": 60443.0}, {"date": "2004-06-24", "close": 0.39642988, "volume": 234257.0}, {"date": "2004-06-25", "close": 0.37841034, "volume": 42911.0}, {"date": "2004-06-28", "close": 0.39642988, "volume": 37626.0}, {"date": "2004-06-29", "close": 0.38742011, "volume": 86928.0}, {"date": "2004-06-30", "close": 0.38742011, "volume": 98171.0}, {"date": "2004-07-01", "close": 0.37841034, "volume": 4218.0}, {"date": "2004-07-02", "close": 0.40543965, "volume": 231471.0}, {"date": "2004-07-05", "close": 0.39642988, "volume": 118072.0}, {"date": "2004-07-06", "close": 0.41444942, "volume": 74803.0}, {"date": "2004-07-07", "close": 0.42345919, "volume": 28025.0}, {"date": "2004-07-08", "close": 0.40543965, "volume": 113210.0}, {"date": "2004-07-09", "close": 0.41444942, "volume": 119870.0}, {"date": "2004-07-12", "close": 0.3603908, "volume": 292016.0}, {"date": "2004-07-13", "close": 0.37841034, "volume": 140070.0}, {"date": "2004-07-14", "close": 0.3603908, "volume": 190016.0}, {"date": "2004-07-15", "close": 0.3603908, "volume": 4773.0}, {"date": "2004-07-16", "close": 0.364895685, "volume": 34296.0}, {"date": "2004-07-19", "close": 0.364895685, "volume": 11099.0}, {"date": "2004-07-20", "close": 0.35138103, "volume": 94342.0}, {"date": "2004-07-21", "close": 0.355885915, "volume": 32742.0}, {"date": "2004-07-22", "close": 0.355885915, "volume": 4995.0}, {"date": "2004-07-23", "close": 0.373905455, "volume": 35517.0}, {"date": "2004-07-26", "close": 0.3603908, "volume": 106680.0}, {"date": "2004-07-27", "close": 0.33336149, "volume": 31166.0}, {"date": "2004-07-28", "close": 0.35138103, "volume": 33852.0}, {"date": "2004-07-30", "close": 0.35138103, "volume": 5567.0}, {"date": "2004-08-02", "close": 0.33336149, "volume": 9723.0}, {"date": "2004-08-03", "close": 0.346876145, "volume": 33297.0}, {"date": "2004-08-04", "close": 0.337866375, "volume": 4662.0}, {"date": "2004-08-05", "close": 0.34237126, "volume": 39735.0}, {"date": "2004-08-06", "close": 0.33336149, "volume": 62166.0}, {"date": "2004-08-09", "close": 0.32435172, "volume": 43286.0}, {"date": "2004-08-10", "close": 0.32435172, "volume": 40527.0}, {"date": "2004-08-11", "close": 0.30633218, "volume": 12764.0}, {"date": "2004-08-12", "close": 0.33336149, "volume": 186464.0}, {"date": "2004-08-13", "close": 0.31534195, "volume": 63877.0}, {"date": "2004-08-16", "close": 0.31534195, "volume": 30687.0}, {"date": "2004-08-17", "close": 0.33336149, "volume": 141791.0}, {"date": "2004-08-19", "close": 0.32435172, "volume": 44396.0}, {"date": "2004-08-20", "close": 0.32435172, "volume": 83520.0}, {"date": "2004-08-23", "close": 0.32435172, "volume": 41233.0}, {"date": "2004-08-24", "close": 0.32435172, "volume": 79913.0}, {"date": "2004-08-25", "close": 0.30633218, "volume": 10643.0}, {"date": "2004-08-27", "close": 0.29732241, "volume": 11099.0}, {"date": "2004-08-30", "close": 0.29732241, "volume": 2220.0}, {"date": "2004-08-31", "close": 0.28831264, "volume": 27309.0}, {"date": "2004-09-01", "close": 0.28831264, "volume": 96438.0}, {"date": "2004-09-02", "close": 0.31534195, "volume": 194789.0}, {"date": "2004-09-03", "close": 0.33336149, "volume": 136324.0}, {"date": "2004-09-06", "close": 0.35138103, "volume": 77083.0}, {"date": "2004-09-07", "close": 0.35138103, "volume": 16649.0}, {"date": "2004-09-08", "close": 0.34237126, "volume": 6104.0}, {"date": "2004-09-09", "close": 0.32435172, "volume": 19090.0}, {"date": "2004-09-10", "close": 0.32435172, "volume": 39402.0}, {"date": "2004-09-13", "close": 0.32435172, "volume": 16649.0}, {"date": "2004-09-14", "close": 0.337866375, "volume": 36044.0}, {"date": "2004-09-15", "close": 0.33336149, "volume": 20311.0}, {"date": "2004-09-16", "close": 0.32435172, "volume": 25528.0}, {"date": "2004-09-17", "close": 0.32435172, "volume": 9823.0}, {"date": "2004-09-20", "close": 0.337866375, "volume": 17758.0}, {"date": "2004-09-21", "close": 0.337866375, "volume": 61877.0}, {"date": "2004-09-22", "close": 0.35138103, "volume": 15761.0}, {"date": "2004-09-23", "close": 0.37841034, "volume": 245045.0}, {"date": "2004-09-24", "close": 0.364895685, "volume": 35428.0}, {"date": "2004-09-27", "close": 0.3603908, "volume": 2220.0}, {"date": "2004-09-28", "close": 0.33336149, "volume": 13874.0}, {"date": "2004-09-29", "close": 0.35138103, "volume": 7776.0}, {"date": "2004-10-01", "close": 0.37841034, "volume": 211236.0}, {"date": "2004-10-04", "close": 0.364895685, "volume": 136185.0}, {"date": "2004-10-05", "close": 0.36940057, "volume": 39180.0}, {"date": "2004-10-06", "close": 0.36940057, "volume": 266377.0}, {"date": "2004-10-07", "close": 0.364895685, "volume": 23018.0}, {"date": "2004-10-11", "close": 0.35138103, "volume": 44396.0}, {"date": "2004-10-12", "close": 0.346876145, "volume": 48260.0}, {"date": "2004-10-13", "close": 0.31534195, "volume": 79358.0}, {"date": "2004-10-14", "close": 0.34237126, "volume": 174255.0}, {"date": "2004-10-15", "close": 0.346876145, "volume": 20554.0}, {"date": "2004-10-18", "close": 0.33336149, "volume": 27748.0}, {"date": "2004-10-20", "close": 0.34237126, "volume": 72144.0}, {"date": "2004-10-21", "close": 0.34237126, "volume": 22198.0}, {"date": "2004-10-22", "close": 0.34237126, "volume": 88792.0}, {"date": "2004-10-25", "close": 0.32435172, "volume": 119870.0}, {"date": "2004-10-26", "close": 0.319846835, "volume": 43841.0}, {"date": "2004-10-27", "close": 0.31534195, "volume": 14984.0}, {"date": "2004-10-28", "close": 0.34237126, "volume": 324093.0}, {"date": "2004-10-29", "close": 0.34237126, "volume": 91012.0}, {"date": "2004-11-01", "close": 0.34237126, "volume": 9157.0}, {"date": "2004-11-02", "close": 0.31534195, "volume": 112101.0}, {"date": "2004-11-03", "close": 0.31534195, "volume": 119814.0}, {"date": "2004-11-04", "close": 0.31534195, "volume": 22366.0}, {"date": "2004-11-05", "close": 0.31534195, "volume": 1110.0}, {"date": "2004-11-09", "close": 0.319846835, "volume": 115202.0}, {"date": "2004-11-10", "close": 0.319846835, "volume": 49946.0}, {"date": "2004-11-11", "close": 0.31534195, "volume": 195343.0}, {"date": "2004-11-12", "close": 0.31534195, "volume": 180693.0}, {"date": "2004-11-16", "close": 0.31534195, "volume": 57715.0}, {"date": "2004-11-17", "close": 0.32435172, "volume": 6659.0}, {"date": "2004-11-18", "close": 0.32435172, "volume": 32187.0}, {"date": "2004-11-19", "close": 0.310837065, "volume": 57715.0}, {"date": "2004-11-22", "close": 0.319846835, "volume": 42176.0}, {"date": "2004-11-23", "close": 0.310837065, "volume": 37903.0}, {"date": "2004-11-24", "close": 0.34237126, "volume": 261716.0}, {"date": "2004-11-25", "close": 0.35138103, "volume": 101223.0}, {"date": "2004-11-26", "close": 0.34237126, "volume": 406392.0}, {"date": "2004-11-29", "close": 0.346876145, "volume": 46616.0}, {"date": "2004-11-30", "close": 0.3603908, "volume": 68937.0}, {"date": "2004-12-01", "close": 0.37841034, "volume": 250358.0}, {"date": "2004-12-02", "close": 0.3603908, "volume": 332084.0}, {"date": "2004-12-03", "close": 0.38742011, "volume": 95452.0}, {"date": "2004-12-06", "close": 0.37841034, "volume": 116269.0}, {"date": "2004-12-07", "close": 0.3603908, "volume": 324093.0}, {"date": "2004-12-08", "close": 0.3603908, "volume": 64621.0}, {"date": "2004-12-09", "close": 0.32435172, "volume": 88999.0}, {"date": "2004-12-10", "close": 0.32435172, "volume": 25528.0}, {"date": "2004-12-13", "close": 0.32435172, "volume": 11099.0}, {"date": "2004-12-14", "close": 0.3603908, "volume": 4895.0}, {"date": "2004-12-15", "close": 0.32435172, "volume": 57853.0}, {"date": "2004-12-16", "close": 0.32435172, "volume": 69147.0}, {"date": "2004-12-17", "close": 0.34237126, "volume": 40552.0}, {"date": "2004-12-20", "close": 0.35138103, "volume": 72699.0}, {"date": "2004-12-21", "close": 0.36940057, "volume": 60561.0}, {"date": "2004-12-22", "close": 0.3603908, "volume": 16649.0}, {"date": "2004-12-23", "close": 0.328856605, "volume": 76584.0}, {"date": "2004-12-29", "close": 0.32435172, "volume": 34407.0}, {"date": "2004-12-30", "close": 0.32435172, "volume": 39818.0}, {"date": "2004-12-31", "close": 0.355885915, "volume": 21921.0}, {"date": "2005-01-04", "close": 0.3603908, "volume": 21088.0}, {"date": "2005-01-05", "close": 0.35138103, "volume": 24640.0}, {"date": "2005-01-06", "close": 0.36940057, "volume": 18757.0}, {"date": "2005-01-10", "close": 0.3603908, "volume": 10171.0}, {"date": "2005-01-12", "close": 0.3603908, "volume": 53830.0}, {"date": "2005-01-13", "close": 0.3603908, "volume": 154499.0}, {"date": "2005-01-14", "close": 0.35138103, "volume": 52166.0}, {"date": "2005-01-17", "close": 0.33336149, "volume": 17703.0}, {"date": "2005-01-18", "close": 0.35138103, "volume": 30855.0}, {"date": "2005-01-19", "close": 0.33336149, "volume": 11543.0}, {"date": "2005-01-21", "close": 0.35138103, "volume": 9656.0}, {"date": "2005-01-24", "close": 0.3603908, "volume": 79358.0}, {"date": "2005-01-25", "close": 0.3603908, "volume": 27304.0}, {"date": "2005-01-27", "close": 0.3603908, "volume": 55273.0}, {"date": "2005-01-31", "close": 0.3603908, "volume": 3330.0}, {"date": "2005-02-01", "close": 0.337866375, "volume": 8324.0}, {"date": "2005-02-02", "close": 0.34237126, "volume": 67649.0}, {"date": "2005-02-03", "close": 0.34237126, "volume": 50723.0}, {"date": "2005-02-04", "close": 0.33336149, "volume": 11876.0}, {"date": "2005-02-07", "close": 0.32435172, "volume": 38292.0}, {"date": "2005-02-08", "close": 0.32435172, "volume": 56605.0}, {"date": "2005-02-09", "close": 0.32435172, "volume": 119870.0}, {"date": "2005-02-10", "close": 0.32435172, "volume": 1770.0}, {"date": "2005-02-11", "close": 0.33336149, "volume": 6104.0}, {"date": "2005-02-14", "close": 0.32435172, "volume": 44396.0}, {"date": "2005-02-15", "close": 0.319846835, "volume": 84908.0}, {"date": "2005-02-16", "close": 0.31534195, "volume": 14323.0}, {"date": "2005-02-17", "close": 0.33336149, "volume": 25528.0}, {"date": "2005-02-18", "close": 0.33336149, "volume": 143178.0}, {"date": "2005-02-21", "close": 0.32435172, "volume": 1354.0}, {"date": "2005-02-22", "close": 0.32435172, "volume": 37182.0}, {"date": "2005-02-23", "close": 0.33336149, "volume": 59136.0}, {"date": "2005-02-25", "close": 0.31534195, "volume": 8879.0}, {"date": "2005-02-28", "close": 0.31534195, "volume": 72144.0}, {"date": "2005-03-01", "close": 0.310837065, "volume": 102111.0}, {"date": "2005-03-02", "close": 0.30633218, "volume": 11099.0}, {"date": "2005-03-03", "close": 0.30633218, "volume": 10267.0}, {"date": "2005-03-04", "close": 0.328856605, "volume": 98082.0}, {"date": "2005-03-07", "close": 0.328856605, "volume": 22198.0}, {"date": "2005-03-09", "close": 0.3603908, "volume": 94786.0}, {"date": "2005-03-10", "close": 0.364895685, "volume": 221149.0}, {"date": "2005-03-11", "close": 0.36940057, "volume": 113321.0}, {"date": "2005-03-14", "close": 0.36940057, "volume": 111990.0}, {"date": "2005-03-15", "close": 0.373905455, "volume": 36929.0}, {"date": "2005-03-16", "close": 0.373905455, "volume": 28580.0}, {"date": "2005-03-17", "close": 0.364895685, "volume": 31355.0}, {"date": "2005-03-18", "close": 0.3603908, "volume": 163878.0}, {"date": "2005-03-21", "close": 0.36940057, "volume": 22864.0}, {"date": "2005-03-22", "close": 0.373905455, "volume": 76750.0}, {"date": "2005-03-23", "close": 0.37841034, "volume": 34685.0}, {"date": "2005-03-24", "close": 0.364895685, "volume": 47726.0}, {"date": "2005-03-29", "close": 0.364895685, "volume": 62266.0}, {"date": "2005-03-30", "close": 0.355885915, "volume": 114844.0}, {"date": "2005-03-31", "close": 0.3603908, "volume": 70757.0}, {"date": "2005-04-04", "close": 0.346876145, "volume": 29967.0}, {"date": "2005-04-05", "close": 0.3603908, "volume": 5550.0}, {"date": "2005-04-06", "close": 0.34237126, "volume": 35517.0}, {"date": "2005-04-07", "close": 0.355885915, "volume": 2775.0}, {"date": "2005-04-08", "close": 0.33336149, "volume": 26083.0}, {"date": "2005-04-11", "close": 0.34237126, "volume": 99892.0}, {"date": "2005-04-12", "close": 0.346876145, "volume": 27748.0}, {"date": "2005-04-13", "close": 0.3603908, "volume": 166486.0}, {"date": "2005-04-14", "close": 0.36940057, "volume": 256055.0}, {"date": "2005-04-15", "close": 0.35138103, "volume": 44396.0}, {"date": "2005-04-18", "close": 0.355885915, "volume": 1971193.0}, {"date": "2005-04-19", "close": 0.3603908, "volume": 107827.0}, {"date": "2005-04-20", "close": 0.3603908, "volume": 9989.0}, {"date": "2005-04-21", "close": 0.3603908, "volume": 8713.0}, {"date": "2005-04-22", "close": 0.35138103, "volume": 16649.0}, {"date": "2005-04-26", "close": 0.35138103, "volume": 33297.0}, {"date": "2005-04-27", "close": 0.3603908, "volume": 33297.0}, {"date": "2005-04-28", "close": 0.3603908, "volume": 105441.0}, {"date": "2005-05-02", "close": 0.34237126, "volume": 36016.0}, {"date": "2005-05-04", "close": 0.32435172, "volume": 66594.0}, {"date": "2005-05-06", "close": 0.34237126, "volume": 16649.0}, {"date": "2005-05-09", "close": 0.35138103, "volume": 4867.0}, {"date": "2005-05-10", "close": 0.34237126, "volume": 8879.0}, {"date": "2005-05-13", "close": 0.3603908, "volume": 33297.0}, {"date": "2005-05-16", "close": 0.355885915, "volume": 48836.0}, {"date": "2005-05-17", "close": 0.30633218, "volume": 10544.0}, {"date": "2005-05-18", "close": 0.30633218, "volume": 33297.0}, {"date": "2005-05-19", "close": 0.30633218, "volume": 3457.0}, {"date": "2005-05-20", "close": 0.33336149, "volume": 34962.0}, {"date": "2005-05-24", "close": 0.30633218, "volume": 240850.0}, {"date": "2005-05-25", "close": 0.29732241, "volume": 122645.0}, {"date": "2005-05-26", "close": 0.32435172, "volume": 232525.0}, {"date": "2005-05-27", "close": 0.319846835, "volume": 347956.0}, {"date": "2005-05-30", "close": 0.301827295, "volume": 151709.0}, {"date": "2005-05-31", "close": 0.29732241, "volume": 33297.0}, {"date": "2005-06-01", "close": 0.32435172, "volume": 73936.0}, {"date": "2005-06-02", "close": 0.32435172, "volume": 11099.0}, {"date": "2005-06-03", "close": 0.32435172, "volume": 12209.0}, {"date": "2005-06-06", "close": 0.337866375, "volume": 62171.0}, {"date": "2005-06-07", "close": 0.31534195, "volume": 33297.0}, {"date": "2005-06-08", "close": 0.319846835, "volume": 13319.0}, {"date": "2005-06-10", "close": 0.33336149, "volume": 4162.0}, {"date": "2005-06-14", "close": 0.32435172, "volume": 29007.0}, {"date": "2005-06-15", "close": 0.32435172, "volume": 55495.0}, {"date": "2005-06-16", "close": 0.30633218, "volume": 77039.0}, {"date": "2005-06-17", "close": 0.30633218, "volume": 5550.0}, {"date": "2005-06-20", "close": 0.30633218, "volume": 345411.0}, {"date": "2005-06-21", "close": 0.301827295, "volume": 53275.0}, {"date": "2005-06-22", "close": 0.29732241, "volume": 97117.0}, {"date": "2005-06-23", "close": 0.301827295, "volume": 55495.0}, {"date": "2005-06-24", "close": 0.29732241, "volume": 50501.0}, {"date": "2005-06-27", "close": 0.29732241, "volume": 46616.0}, {"date": "2005-06-28", "close": 0.28831264, "volume": 94653.0}, {"date": "2005-06-29", "close": 0.28831264, "volume": 41069.0}, {"date": "2005-06-30", "close": 0.28831264, "volume": 201448.0}, {"date": "2005-07-01", "close": 0.292817525, "volume": 22198.0}, {"date": "2005-07-06", "close": 0.319846835, "volume": 224756.0}, {"date": "2005-07-07", "close": 0.32435172, "volume": 127084.0}, {"date": "2005-07-08", "close": 0.32435172, "volume": 75474.0}, {"date": "2005-07-12", "close": 0.31534195, "volume": 11099.0}, {"date": "2005-07-14", "close": 0.32435172, "volume": 39957.0}, {"date": "2005-07-15", "close": 0.31534195, "volume": 108438.0}, {"date": "2005-07-18", "close": 0.31534195, "volume": 38847.0}, {"date": "2005-07-20", "close": 0.32435172, "volume": 36133.0}, {"date": "2005-07-21", "close": 0.33336149, "volume": 196398.0}, {"date": "2005-07-22", "close": 0.33336149, "volume": 34962.0}, {"date": "2005-07-25", "close": 0.346876145, "volume": 132795.0}, {"date": "2005-07-26", "close": 0.35138103, "volume": 16649.0}, {"date": "2005-07-27", "close": 0.33336149, "volume": 125258.0}, {"date": "2005-07-28", "close": 0.32435172, "volume": 61045.0}, {"date": "2005-07-29", "close": 0.32435172, "volume": 24871.0}, {"date": "2005-08-01", "close": 0.33336149, "volume": 32382.0}, {"date": "2005-08-02", "close": 0.355885915, "volume": 66594.0}, {"date": "2005-08-03", "close": 0.33336149, "volume": 91290.0}, {"date": "2005-08-04", "close": 0.33336149, "volume": 5550.0}, {"date": "2005-08-05", "close": 0.346876145, "volume": 145176.0}, {"date": "2005-08-08", "close": 0.346876145, "volume": 41067.0}, {"date": "2005-08-11", "close": 0.328856605, "volume": 149837.0}, {"date": "2005-08-12", "close": 0.32435172, "volume": 148727.0}, {"date": "2005-08-15", "close": 0.32435172, "volume": 7769.0}, {"date": "2005-08-16", "close": 0.31534195, "volume": 344071.0}, {"date": "2005-08-17", "close": 0.31534195, "volume": 13319.0}, {"date": "2005-08-18", "close": 0.310837065, "volume": 266377.0}, {"date": "2005-08-19", "close": 0.31534195, "volume": 33297.0}, {"date": "2005-08-22", "close": 0.310837065, "volume": 99892.0}, {"date": "2005-08-23", "close": 0.310837065, "volume": 22198.0}, {"date": "2005-08-24", "close": 0.310837065, "volume": 61045.0}, {"date": "2005-08-25", "close": 0.301827295, "volume": 29967.0}, {"date": "2005-08-26", "close": 0.29732241, "volume": 200338.0}, {"date": "2005-08-29", "close": 0.30633218, "volume": 129193.0}, {"date": "2005-08-30", "close": 0.301827295, "volume": 11099.0}, {"date": "2005-09-01", "close": 0.27930287, "volume": 206323.0}, {"date": "2005-09-05", "close": 0.29732241, "volume": 53275.0}, {"date": "2005-09-06", "close": 0.29732241, "volume": 66594.0}, {"date": "2005-09-07", "close": 0.28831264, "volume": 44396.0}, {"date": "2005-09-08", "close": 0.27930287, "volume": 203668.0}, {"date": "2005-09-09", "close": 0.283807755, "volume": 29967.0}, {"date": "2005-09-12", "close": 0.29732241, "volume": 104451.0}, {"date": "2005-09-14", "close": 0.27930287, "volume": 49946.0}, {"date": "2005-09-15", "close": 0.27930287, "volume": 144288.0}, {"date": "2005-09-16", "close": 0.283807755, "volume": 79691.0}, {"date": "2005-09-19", "close": 0.283807755, "volume": 82235.0}, {"date": "2005-09-20", "close": 0.274797985, "volume": 94401.0}, {"date": "2005-09-21", "close": 0.29732241, "volume": 42176.0}, {"date": "2005-09-22", "close": 0.28831264, "volume": 93659.0}, {"date": "2005-09-23", "close": 0.283807755, "volume": 9866.0}, {"date": "2005-09-26", "close": 0.28831264, "volume": 84476.0}, {"date": "2005-09-27", "close": 0.274797985, "volume": 32314.0}, {"date": "2005-09-28", "close": 0.27930287, "volume": 16649.0}, {"date": "2005-09-29", "close": 0.301827295, "volume": 58727.0}, {"date": "2005-10-04", "close": 0.29732241, "volume": 46377.0}, {"date": "2005-10-06", "close": 0.29732241, "volume": 14429.0}, {"date": "2005-10-10", "close": 0.28831264, "volume": 64796.0}, {"date": "2005-10-11", "close": 0.29732241, "volume": 36072.0}, {"date": "2005-10-13", "close": 0.28831264, "volume": 24418.0}, {"date": "2005-10-14", "close": 0.27930287, "volume": 27748.0}, {"date": "2005-10-17", "close": 0.28831264, "volume": 5550.0}, {"date": "2005-10-18", "close": 0.30633218, "volume": 177030.0}, {"date": "2005-10-19", "close": 0.29732241, "volume": 77582.0}, {"date": "2005-10-20", "close": 0.29732241, "volume": 13430.0}, {"date": "2005-10-21", "close": 0.283807755, "volume": 18868.0}, {"date": "2005-10-24", "close": 0.283807755, "volume": 16649.0}, {"date": "2005-10-26", "close": 0.301827295, "volume": 22198.0}, {"date": "2005-10-27", "close": 0.29732241, "volume": 33297.0}, {"date": "2005-10-28", "close": 0.27930287, "volume": 22198.0}, {"date": "2005-11-01", "close": 0.283807755, "volume": 8324.0}, {"date": "2005-11-02", "close": 0.283807755, "volume": 140958.0}, {"date": "2005-11-03", "close": 0.27930287, "volume": 56050.0}, {"date": "2005-11-04", "close": 0.301827295, "volume": 68259.0}, {"date": "2005-11-07", "close": 0.301827295, "volume": 19423.0}, {"date": "2005-11-08", "close": 0.29732241, "volume": 33852.0}, {"date": "2005-11-09", "close": 0.29732241, "volume": 11099.0}, {"date": "2005-11-11", "close": 0.27930287, "volume": 53775.0}, {"date": "2005-11-14", "close": 0.30633218, "volume": 142068.0}, {"date": "2005-11-15", "close": 0.30633218, "volume": 85463.0}, {"date": "2005-11-16", "close": 0.310837065, "volume": 75474.0}, {"date": "2005-11-17", "close": 0.310837065, "volume": 35517.0}, {"date": "2005-11-18", "close": 0.33336149, "volume": 567190.0}, {"date": "2005-11-21", "close": 0.33336149, "volume": 375631.0}, {"date": "2005-11-22", "close": 0.328856605, "volume": 74253.0}, {"date": "2005-11-23", "close": 0.310837065, "volume": 22198.0}, {"date": "2005-11-24", "close": 0.328856605, "volume": 129280.0}, {"date": "2005-11-25", "close": 0.33336149, "volume": 56122.0}, {"date": "2005-11-28", "close": 0.31534195, "volume": 207224.0}, {"date": "2005-11-29", "close": 0.31534195, "volume": 27748.0}, {"date": "2005-12-01", "close": 0.310837065, "volume": 66594.0}, {"date": "2005-12-02", "close": 0.32435172, "volume": 129434.0}, {"date": "2005-12-05", "close": 0.31534195, "volume": 72144.0}, {"date": "2005-12-06", "close": 0.337866375, "volume": 1697286.0}, {"date": "2005-12-07", "close": 0.355885915, "volume": 470600.0}, {"date": "2005-12-08", "close": 0.355885915, "volume": 102666.0}, {"date": "2005-12-09", "close": 0.355885915, "volume": 29967.0}, {"date": "2005-12-12", "close": 0.34237126, "volume": 69750.0}, {"date": "2005-12-13", "close": 0.33336149, "volume": 199783.0}, {"date": "2005-12-14", "close": 0.34237126, "volume": 119370.0}, {"date": "2005-12-15", "close": 0.34237126, "volume": 2719.0}, {"date": "2005-12-16", "close": 0.36940057, "volume": 183471.0}, {"date": "2005-12-19", "close": 0.3603908, "volume": 68703.0}, {"date": "2005-12-20", "close": 0.3603908, "volume": 233857.0}, {"date": "2005-12-21", "close": 0.355885915, "volume": 85463.0}, {"date": "2005-12-22", "close": 0.355885915, "volume": 72144.0}, {"date": "2005-12-23", "close": 0.34237126, "volume": 11099.0}, {"date": "2006-01-03", "close": 0.3603908, "volume": 61045.0}, {"date": "2006-01-04", "close": 0.346876145, "volume": 17980.0}, {"date": "2006-01-05", "close": 0.35138103, "volume": 77693.0}, {"date": "2006-01-06", "close": 0.35138103, "volume": 57715.0}, {"date": "2006-01-09", "close": 0.34237126, "volume": 59935.0}, {"date": "2006-01-10", "close": 0.337866375, "volume": 6659.0}, {"date": "2006-01-11", "close": 0.346876145, "volume": 420654.0}, {"date": "2006-01-12", "close": 0.35138103, "volume": 265372.0}, {"date": "2006-01-13", "close": 0.355885915, "volume": 108771.0}, {"date": "2006-01-16", "close": 0.355885915, "volume": 407838.0}, {"date": "2006-01-17", "close": 0.346876145, "volume": 156468.0}, {"date": "2006-01-18", "close": 0.355885915, "volume": 263043.0}, {"date": "2006-01-19", "close": 0.355885915, "volume": 139848.0}, {"date": "2006-01-20", "close": 0.382915225, "volume": 198581.0}, {"date": "2006-01-23", "close": 0.37841034, "volume": 71589.0}, {"date": "2006-01-24", "close": 0.37841034, "volume": 86018.0}, {"date": "2006-01-25", "close": 0.37841034, "volume": 81578.0}, {"date": "2006-01-27", "close": 0.38742011, "volume": 46616.0}, {"date": "2006-01-30", "close": 0.38742011, "volume": 117452.0}, {"date": "2006-01-31", "close": 0.39642988, "volume": 447625.0}, {"date": "2006-02-01", "close": 0.391924995, "volume": 151974.0}, {"date": "2006-02-02", "close": 0.39642988, "volume": 72904.0}, {"date": "2006-02-03", "close": 0.39642988, "volume": 26860.0}, {"date": "2006-02-06", "close": 0.39642988, "volume": 66295.0}, {"date": "2006-02-07", "close": 0.38742011, "volume": 163739.0}, {"date": "2006-02-08", "close": 0.38742011, "volume": 90202.0}, {"date": "2006-02-09", "close": 0.382915225, "volume": 2610.0}, {"date": "2006-02-10", "close": 0.382915225, "volume": 519547.0}, {"date": "2006-02-13", "close": 0.42345919, "volume": 421298.0}, {"date": "2006-02-14", "close": 0.427964075, "volume": 405060.0}, {"date": "2006-02-15", "close": 0.44147873, "volume": 188462.0}, {"date": "2006-02-16", "close": 0.427964075, "volume": 109881.0}, {"date": "2006-02-17", "close": 0.436973845, "volume": 121091.0}, {"date": "2006-02-20", "close": 0.40543965, "volume": 136033.0}, {"date": "2006-02-21", "close": 0.436973845, "volume": 159826.0}, {"date": "2006-02-22", "close": 0.46850804, "volume": 241127.0}, {"date": "2006-02-23", "close": 0.46850804, "volume": 318543.0}, {"date": "2006-02-24", "close": 0.464003155, "volume": 578621.0}, {"date": "2006-02-27", "close": 0.4504885, "volume": 164266.0}, {"date": "2006-02-28", "close": 0.47751781, "volume": 782243.0}, {"date": "2006-03-01", "close": 0.49553735, "volume": 334184.0}, {"date": "2006-03-02", "close": 0.5405862, "volume": 501772.0}, {"date": "2006-03-03", "close": 0.554100855, "volume": 316947.0}, {"date": "2006-03-06", "close": 0.54959597, "volume": 284802.0}, {"date": "2006-03-07", "close": 0.5405862, "volume": 83798.0}, {"date": "2006-03-08", "close": 0.53157643, "volume": 47726.0}, {"date": "2006-03-10", "close": 0.53157643, "volume": 86018.0}, {"date": "2006-03-13", "close": 0.53157643, "volume": 60501.0}, {"date": "2006-03-14", "close": 0.49553735, "volume": 115813.0}, {"date": "2006-03-15", "close": 0.49553735, "volume": 48614.0}, {"date": "2006-03-16", "close": 0.46850804, "volume": 168667.0}, {"date": "2006-03-17", "close": 0.48652758, "volume": 235984.0}, {"date": "2006-03-20", "close": 0.509052005, "volume": 176703.0}, {"date": "2006-03-21", "close": 0.5405862, "volume": 139594.0}, {"date": "2006-03-22", "close": 0.52256666, "volume": 372032.0}, {"date": "2006-03-23", "close": 0.527071545, "volume": 105691.0}, {"date": "2006-03-24", "close": 0.51355689, "volume": 163377.0}, {"date": "2006-03-27", "close": 0.52256666, "volume": 139602.0}, {"date": "2006-03-28", "close": 0.536081315, "volume": 57665.0}, {"date": "2006-03-29", "close": 0.500042235, "volume": 66739.0}, {"date": "2006-03-30", "close": 0.51355689, "volume": 88792.0}, {"date": "2006-03-31", "close": 0.518061775, "volume": 57160.0}, {"date": "2006-04-03", "close": 0.518061775, "volume": 199838.0}, {"date": "2006-04-04", "close": 0.52256666, "volume": 212397.0}, {"date": "2006-04-05", "close": 0.52256666, "volume": 122334.0}, {"date": "2006-04-06", "close": 0.56761551, "volume": 367285.0}, {"date": "2006-04-07", "close": 0.58563505, "volume": 274609.0}, {"date": "2006-04-10", "close": 0.581130165, "volume": 189047.0}, {"date": "2006-04-11", "close": 0.55860574, "volume": 208864.0}, {"date": "2006-04-12", "close": 0.56761551, "volume": 99337.0}, {"date": "2006-04-13", "close": 0.55860574, "volume": 61933.0}, {"date": "2006-04-18", "close": 0.545091085, "volume": 105164.0}, {"date": "2006-04-19", "close": 0.54959597, "volume": 43101.0}, {"date": "2006-04-20", "close": 0.52256666, "volume": 159177.0}, {"date": "2006-04-21", "close": 0.51355689, "volume": 142954.0}, {"date": "2006-04-24", "close": 0.52256666, "volume": 108060.0}, {"date": "2006-04-26", "close": 0.5405862, "volume": 204883.0}, {"date": "2006-04-27", "close": 0.53157643, "volume": 24788.0}, {"date": "2006-04-28", "close": 0.50454712, "volume": 35279.0}, {"date": "2006-05-01", "close": 0.48652758, "volume": 231098.0}, {"date": "2006-05-02", "close": 0.491032465, "volume": 69680.0}, {"date": "2006-05-03", "close": 0.48652758, "volume": 43295.0}, {"date": "2006-05-04", "close": 0.49553735, "volume": 117371.0}, {"date": "2006-05-05", "close": 0.50454712, "volume": 22198.0}, {"date": "2006-05-08", "close": 0.50454712, "volume": 42453.0}, {"date": "2006-05-09", "close": 0.536081315, "volume": 173128.0}, {"date": "2006-05-10", "close": 0.536081315, "volume": 11099.0}, {"date": "2006-05-11", "close": 0.51355689, "volume": 36905.0}, {"date": "2006-05-12", "close": 0.491032465, "volume": 165376.0}, {"date": "2006-05-15", "close": 0.491032465, "volume": 22753.0}, {"date": "2006-05-16", "close": 0.473012925, "volume": 64070.0}, {"date": "2006-05-17", "close": 0.43246896, "volume": 46581.0}, {"date": "2006-05-18", "close": 0.4504885, "volume": 112422.0}, {"date": "2006-05-19", "close": 0.482022695, "volume": 44396.0}, {"date": "2006-05-22", "close": 0.4504885, "volume": 164022.0}, {"date": "2006-05-23", "close": 0.48652758, "volume": 48876.0}, {"date": "2006-05-24", "close": 0.47751781, "volume": 46866.0}, {"date": "2006-05-25", "close": 0.47751781, "volume": 56050.0}, {"date": "2006-05-26", "close": 0.47751781, "volume": 6659.0}, {"date": "2006-05-29", "close": 0.48652758, "volume": 104626.0}, {"date": "2006-05-30", "close": 0.49553735, "volume": 102111.0}, {"date": "2006-05-31", "close": 0.47751781, "volume": 42731.0}, {"date": "2006-06-01", "close": 0.46850804, "volume": 11099.0}, {"date": "2006-06-02", "close": 0.4504885, "volume": 75973.0}, {"date": "2006-06-05", "close": 0.43246896, "volume": 248114.0}, {"date": "2006-06-06", "close": 0.4504885, "volume": 83243.0}, {"date": "2006-06-07", "close": 0.4504885, "volume": 22198.0}, {"date": "2006-06-08", "close": 0.4504885, "volume": 107661.0}, {"date": "2006-06-09", "close": 0.42345919, "volume": 3976.0}, {"date": "2006-06-13", "close": 0.39642988, "volume": 26679.0}, {"date": "2006-06-14", "close": 0.37841034, "volume": 62951.0}, {"date": "2006-06-15", "close": 0.38742011, "volume": 78692.0}, {"date": "2006-06-16", "close": 0.38742011, "volume": 10655.0}, {"date": "2006-06-19", "close": 0.38742011, "volume": 3774.0}, {"date": "2006-06-20", "close": 0.37841034, "volume": 19966.0}, {"date": "2006-06-21", "close": 0.36940057, "volume": 24085.0}, {"date": "2006-06-22", "close": 0.37841034, "volume": 59047.0}, {"date": "2006-06-23", "close": 0.391924995, "volume": 130347.0}, {"date": "2006-06-26", "close": 0.36940057, "volume": 55784.0}, {"date": "2006-06-27", "close": 0.36940057, "volume": 94342.0}, {"date": "2006-06-29", "close": 0.37841034, "volume": 193124.0}, {"date": "2006-06-30", "close": 0.41444942, "volume": 80196.0}, {"date": "2006-07-03", "close": 0.418954305, "volume": 81776.0}, {"date": "2006-07-04", "close": 0.418954305, "volume": 104639.0}, {"date": "2006-07-05", "close": 0.418954305, "volume": 32767.0}, {"date": "2006-07-06", "close": 0.4504885, "volume": 68177.0}, {"date": "2006-07-07", "close": 0.48652758, "volume": 207488.0}, {"date": "2006-07-10", "close": 0.482022695, "volume": 271372.0}, {"date": "2006-07-11", "close": 0.482022695, "volume": 188980.0}, {"date": "2006-07-12", "close": 0.46850804, "volume": 54874.0}, {"date": "2006-07-13", "close": 0.47751781, "volume": 83243.0}, {"date": "2006-07-14", "close": 0.445983615, "volume": 130826.0}, {"date": "2006-07-17", "close": 0.43246896, "volume": 49584.0}, {"date": "2006-07-18", "close": 0.4504885, "volume": 3330.0}, {"date": "2006-07-19", "close": 0.4504885, "volume": 91012.0}, {"date": "2006-07-20", "close": 0.44147873, "volume": 78803.0}, {"date": "2006-07-21", "close": 0.418954305, "volume": 7867.0}, {"date": "2006-07-24", "close": 0.42345919, "volume": 73254.0}, {"date": "2006-07-25", "close": 0.43246896, "volume": 149282.0}, {"date": "2006-07-26", "close": 0.427964075, "volume": 69369.0}, {"date": "2006-07-27", "close": 0.42345919, "volume": 51056.0}, {"date": "2006-07-28", "close": 0.43246896, "volume": 47118.0}, {"date": "2006-07-31", "close": 0.42345919, "volume": 70146.0}, {"date": "2006-08-01", "close": 0.40543965, "volume": 182025.0}, {"date": "2006-08-02", "close": 0.39642988, "volume": 114376.0}, {"date": "2006-08-03", "close": 0.40543965, "volume": 26027.0}, {"date": "2006-08-04", "close": 0.42345919, "volume": 26710.0}, {"date": "2006-08-07", "close": 0.43246896, "volume": 182025.0}, {"date": "2006-08-08", "close": 0.445983615, "volume": 389067.0}, {"date": "2006-08-09", "close": 0.4504885, "volume": 151527.0}, {"date": "2006-08-10", "close": 0.45949827, "volume": 132303.0}, {"date": "2006-08-11", "close": 0.44147873, "volume": 57935.0}, {"date": "2006-08-14", "close": 0.46850804, "volume": 161808.0}, {"date": "2006-08-15", "close": 0.464003155, "volume": 13874.0}, {"date": "2006-08-16", "close": 0.4504885, "volume": 144702.0}, {"date": "2006-08-17", "close": 0.4504885, "volume": 53200.0}, {"date": "2006-08-18", "close": 0.44147873, "volume": 36258.0}, {"date": "2006-08-21", "close": 0.4504885, "volume": 33075.0}, {"date": "2006-08-22", "close": 0.454993385, "volume": 44709.0}, {"date": "2006-08-23", "close": 0.45949827, "volume": 120980.0}, {"date": "2006-08-24", "close": 0.464003155, "volume": 80080.0}, {"date": "2006-08-25", "close": 0.482022695, "volume": 240239.0}, {"date": "2006-08-28", "close": 0.482022695, "volume": 142623.0}, {"date": "2006-08-29", "close": 0.51355689, "volume": 294871.0}, {"date": "2006-08-30", "close": 0.5405862, "volume": 1013683.0}, {"date": "2006-08-31", "close": 0.54959597, "volume": 328427.0}, {"date": "2006-09-01", "close": 0.55860574, "volume": 477559.0}, {"date": "2006-09-04", "close": 0.536081315, "volume": 131312.0}, {"date": "2006-09-05", "close": 0.55860574, "volume": 145733.0}, {"date": "2006-09-06", "close": 0.5405862, "volume": 76733.0}, {"date": "2006-09-07", "close": 0.5405862, "volume": 44396.0}, {"date": "2006-09-08", "close": 0.527071545, "volume": 171125.0}, {"date": "2006-09-11", "close": 0.509052005, "volume": 142078.0}, {"date": "2006-09-12", "close": 0.509052005, "volume": 123050.0}, {"date": "2006-09-13", "close": 0.51355689, "volume": 48002.0}, {"date": "2006-09-14", "close": 0.51355689, "volume": 3331.0}, {"date": "2006-09-15", "close": 0.51355689, "volume": 58682.0}, {"date": "2006-09-18", "close": 0.49553735, "volume": 36627.0}, {"date": "2006-09-19", "close": 0.45949827, "volume": 109542.0}, {"date": "2006-09-20", "close": 0.454993385, "volume": 23614.0}, {"date": "2006-09-21", "close": 0.50454712, "volume": 191833.0}, {"date": "2006-09-22", "close": 0.527071545, "volume": 106377.0}, {"date": "2006-09-25", "close": 0.54959597, "volume": 299779.0}, {"date": "2006-09-26", "close": 0.52256666, "volume": 153364.0}, {"date": "2006-09-27", "close": 0.56761551, "volume": 622377.0}, {"date": "2006-09-28", "close": 0.617169245, "volume": 1745999.0}, {"date": "2006-09-29", "close": 0.73880114, "volume": 1630638.0}, {"date": "2006-10-02", "close": 0.824393955, "volume": 550976.0}, {"date": "2006-10-03", "close": 0.8108793, "volume": 179010.0}, {"date": "2006-10-04", "close": 0.8108793, "volume": 386714.0}, {"date": "2006-10-05", "close": 0.8108793, "volume": 231031.0}, {"date": "2006-10-06", "close": 0.83790861, "volume": 365927.0}, {"date": "2006-10-09", "close": 1.00008447, "volume": 572255.0}, {"date": "2006-10-10", "close": 1.00008447, "volume": 574258.0}, {"date": "2006-10-11", "close": 1.06315286, "volume": 291378.0}, {"date": "2006-10-12", "close": 1.28839711, "volume": 1946590.0}, {"date": "2006-10-13", "close": 1.337950845, "volume": 636906.0}, {"date": "2006-10-16", "close": 1.355970385, "volume": 432362.0}, {"date": "2006-10-17", "close": 1.28839711, "volume": 592333.0}, {"date": "2006-10-18", "close": 1.2613678, "volume": 562346.0}, {"date": "2006-10-19", "close": 1.22532872, "volume": 166442.0}, {"date": "2006-10-20", "close": 1.27938734, "volume": 411247.0}, {"date": "2006-10-23", "close": 1.36047527, "volume": 444533.0}, {"date": "2006-10-24", "close": 1.52265113, "volume": 991208.0}, {"date": "2006-10-25", "close": 1.48661205, "volume": 631903.0}, {"date": "2006-10-26", "close": 1.42354366, "volume": 153033.0}, {"date": "2006-10-27", "close": 1.40552412, "volume": 236397.0}, {"date": "2006-10-30", "close": 1.52265113, "volume": 382111.0}, {"date": "2006-10-31", "close": 1.57670975, "volume": 292092.0}, {"date": "2006-11-01", "close": 1.7118563, "volume": 359863.0}, {"date": "2006-11-02", "close": 1.78393446, "volume": 619451.0}, {"date": "2006-11-03", "close": 1.78393446, "volume": 612542.0}, {"date": "2006-11-06", "close": 1.70284653, "volume": 165009.0}, {"date": "2006-11-07", "close": 1.7118563, "volume": 153264.0}, {"date": "2006-11-08", "close": 1.66680745, "volume": 202257.0}, {"date": "2006-11-09", "close": 1.67581722, "volume": 112708.0}, {"date": "2006-11-10", "close": 1.662302565, "volume": 100940.0}, {"date": "2006-11-13", "close": 1.64878791, "volume": 111423.0}, {"date": "2006-11-14", "close": 1.6217586, "volume": 106943.0}, {"date": "2006-11-15", "close": 1.6217586, "volume": 161701.0}, {"date": "2006-11-16", "close": 1.6217586, "volume": 84121.0}, {"date": "2006-11-17", "close": 1.78393446, "volume": 412754.0}, {"date": "2006-11-20", "close": 1.75690515, "volume": 126838.0}, {"date": "2006-11-21", "close": 1.74789538, "volume": 55543.0}, {"date": "2006-11-22", "close": 1.73888561, "volume": 104925.0}, {"date": "2006-11-23", "close": 1.74789538, "volume": 133194.0}, {"date": "2006-11-24", "close": 1.75690515, "volume": 137177.0}, {"date": "2006-11-27", "close": 1.801954, "volume": 187087.0}, {"date": "2006-11-28", "close": 1.79294423, "volume": 141925.0}, {"date": "2006-11-29", "close": 1.79294423, "volume": 131012.0}, {"date": "2006-11-30", "close": 1.75690515, "volume": 811142.0}, {"date": "2006-12-01", "close": 1.74789538, "volume": 184236.0}, {"date": "2006-12-04", "close": 1.68482699, "volume": 317149.0}, {"date": "2006-12-05", "close": 1.68482699, "volume": 205661.0}, {"date": "2006-12-06", "close": 1.63977814, "volume": 181714.0}, {"date": "2006-12-07", "close": 1.69383676, "volume": 58126.0}, {"date": "2006-12-08", "close": 1.662302565, "volume": 253844.0}, {"date": "2006-12-11", "close": 1.6217586, "volume": 135255.0}, {"date": "2006-12-12", "close": 1.61274883, "volume": 159512.0}, {"date": "2006-12-13", "close": 1.6217586, "volume": 72638.0}, {"date": "2006-12-14", "close": 1.61274883, "volume": 122868.0}, {"date": "2006-12-15", "close": 1.6217586, "volume": 199783.0}, {"date": "2006-12-18", "close": 1.66680745, "volume": 92081.0}, {"date": "2006-12-19", "close": 1.6217586, "volume": 14730.0}, {"date": "2006-12-20", "close": 1.6217586, "volume": 49503.0}, {"date": "2006-12-21", "close": 1.75690515, "volume": 586161.0}, {"date": "2006-12-22", "close": 1.69383676, "volume": 100201.0}, {"date": "2006-12-27", "close": 1.70284653, "volume": 39971.0}, {"date": "2006-12-28", "close": 1.66680745, "volume": 81962.0}, {"date": "2006-12-29", "close": 1.680322105, "volume": 15872.0}, {"date": "2007-01-02", "close": 1.7118563, "volume": 62423.0}, {"date": "2007-01-03", "close": 1.67581722, "volume": 95967.0}, {"date": "2007-01-04", "close": 1.69383676, "volume": 38454.0}, {"date": "2007-01-05", "close": 1.680322105, "volume": 20289.0}, {"date": "2007-01-08", "close": 1.66680745, "volume": 158966.0}, {"date": "2007-01-09", "close": 1.66680745, "volume": 117195.0}, {"date": "2007-01-10", "close": 1.75690515, "volume": 140159.0}, {"date": "2007-01-11", "close": 1.75690515, "volume": 218831.0}, {"date": "2007-01-12", "close": 1.77492469, "volume": 108510.0}, {"date": "2007-01-15", "close": 1.801954, "volume": 246321.0}, {"date": "2007-01-16", "close": 1.77492469, "volume": 175165.0}, {"date": "2007-01-17", "close": 1.91908101, "volume": 272127.0}, {"date": "2007-01-18", "close": 2.1623448, "volume": 405367.0}, {"date": "2007-01-19", "close": 2.2524425, "volume": 369723.0}, {"date": "2007-01-22", "close": 2.40560859, "volume": 358604.0}, {"date": "2007-01-23", "close": 2.37857928, "volume": 212709.0}, {"date": "2007-01-24", "close": 2.3425402, "volume": 227613.0}, {"date": "2007-01-25", "close": 2.33353043, "volume": 91356.0}, {"date": "2007-01-29", "close": 2.27046204, "volume": 111673.0}, {"date": "2007-01-30", "close": 2.23442296, "volume": 68463.0}, {"date": "2007-01-31", "close": 2.29749135, "volume": 189253.0}, {"date": "2007-02-01", "close": 2.36055974, "volume": 130421.0}, {"date": "2007-02-02", "close": 2.40560859, "volume": 112089.0}, {"date": "2007-02-05", "close": 2.42362813, "volume": 134991.0}, {"date": "2007-02-06", "close": 2.36956951, "volume": 107470.0}, {"date": "2007-02-07", "close": 2.60382353, "volume": 351966.0}, {"date": "2007-02-08", "close": 2.58580399, "volume": 288710.0}, {"date": "2007-02-09", "close": 2.48669652, "volume": 92114.0}, {"date": "2007-02-12", "close": 2.47768675, "volume": 154492.0}, {"date": "2007-02-13", "close": 2.41461836, "volume": 137368.0}, {"date": "2007-02-14", "close": 2.31551089, "volume": 189297.0}, {"date": "2007-02-15", "close": 2.38758905, "volume": 135139.0}, {"date": "2007-02-16", "close": 2.40560859, "volume": 91904.0}, {"date": "2007-02-19", "close": 2.39659882, "volume": 87405.0}, {"date": "2007-02-20", "close": 2.3425402, "volume": 77348.0}, {"date": "2007-02-21", "close": 2.37857928, "volume": 123745.0}, {"date": "2007-02-22", "close": 2.33353043, "volume": 64935.0}, {"date": "2007-02-23", "close": 2.33353043, "volume": 66123.0}, {"date": "2007-02-26", "close": 2.32452066, "volume": 77214.0}, {"date": "2007-02-27", "close": 2.29749135, "volume": 237726.0}, {"date": "2007-02-28", "close": 2.2524425, "volume": 431917.0}, {"date": "2007-03-01", "close": 2.19838388, "volume": 163817.0}, {"date": "2007-03-02", "close": 2.19838388, "volume": 244843.0}, {"date": "2007-03-05", "close": 2.08125687, "volume": 141246.0}, {"date": "2007-03-06", "close": 2.13531549, "volume": 89683.0}, {"date": "2007-03-07", "close": 2.2524425, "volume": 293656.0}, {"date": "2007-03-08", "close": 2.1623448, "volume": 74279.0}, {"date": "2007-03-09", "close": 2.20739365, "volume": 66389.0}, {"date": "2007-03-12", "close": 2.18937411, "volume": 37268.0}, {"date": "2007-03-13", "close": 2.23442296, "volume": 31577.0}, {"date": "2007-03-14", "close": 2.23442296, "volume": 159245.0}, {"date": "2007-03-15", "close": 2.19838388, "volume": 164788.0}, {"date": "2007-03-16", "close": 2.2524425, "volume": 93055.0}, {"date": "2007-03-19", "close": 2.2524425, "volume": 36389.0}, {"date": "2007-03-20", "close": 2.2524425, "volume": 82585.0}, {"date": "2007-03-21", "close": 2.19838388, "volume": 92787.0}, {"date": "2007-03-22", "close": 2.10828618, "volume": 91455.0}, {"date": "2007-03-23", "close": 2.1623448, "volume": 59491.0}, {"date": "2007-03-26", "close": 2.14432526, "volume": 44184.0}, {"date": "2007-03-27", "close": 2.13531549, "volume": 30633.0}, {"date": "2007-03-28", "close": 2.11729595, "volume": 53097.0}, {"date": "2007-03-29", "close": 2.03620802, "volume": 108742.0}, {"date": "2007-03-30", "close": 2.06323733, "volume": 154957.0}, {"date": "2007-04-02", "close": 1.99115917, "volume": 46006.0}, {"date": "2007-04-03", "close": 2.0722471, "volume": 26540.0}, {"date": "2007-04-04", "close": 2.11729595, "volume": 68148.0}, {"date": "2007-04-05", "close": 2.09927641, "volume": 71178.0}, {"date": "2007-04-10", "close": 2.04521779, "volume": 83425.0}, {"date": "2007-04-11", "close": 1.94611032, "volume": 173320.0}, {"date": "2007-04-12", "close": 2.02719825, "volume": 212560.0}, {"date": "2007-04-13", "close": 2.09026664, "volume": 129619.0}, {"date": "2007-04-16", "close": 1.9821494, "volume": 164635.0}, {"date": "2007-04-17", "close": 1.93710055, "volume": 53692.0}, {"date": "2007-04-18", "close": 1.93710055, "volume": 39887.0}, {"date": "2007-04-19", "close": 1.88304193, "volume": 113509.0}, {"date": "2007-04-20", "close": 1.8920517, "volume": 141667.0}, {"date": "2007-04-23", "close": 1.84700285, "volume": 153548.0}, {"date": "2007-04-24", "close": 1.81096377, "volume": 442106.0}, {"date": "2007-04-26", "close": 1.78393446, "volume": 186112.0}, {"date": "2007-04-27", "close": 1.78393446, "volume": 33979.0}, {"date": "2007-04-30", "close": 1.79294423, "volume": 30189.0}, {"date": "2007-05-01", "close": 1.75690515, "volume": 26416.0}, {"date": "2007-05-02", "close": 1.72987584, "volume": 46957.0}, {"date": "2007-05-03", "close": 1.75690515, "volume": 148806.0}, {"date": "2007-05-04", "close": 1.801954, "volume": 104071.0}, {"date": "2007-05-07", "close": 1.77492469, "volume": 70959.0}, {"date": "2007-05-08", "close": 1.79294423, "volume": 165101.0}, {"date": "2007-05-09", "close": 1.93710055, "volume": 394736.0}, {"date": "2007-05-10", "close": 1.96412986, "volume": 176510.0}, {"date": "2007-05-11", "close": 2.06323733, "volume": 135282.0}, {"date": "2007-05-14", "close": 2.02719825, "volume": 98788.0}, {"date": "2007-05-15", "close": 1.99115917, "volume": 25164.0}, {"date": "2007-05-16", "close": 1.93710055, "volume": 74120.0}, {"date": "2007-05-17", "close": 2.14432526, "volume": 310158.0}, {"date": "2007-05-18", "close": 2.09026664, "volume": 110214.0}, {"date": "2007-05-21", "close": 2.13531549, "volume": 67980.0}, {"date": "2007-05-22", "close": 2.12630572, "volume": 68736.0}, {"date": "2007-05-23", "close": 2.0722471, "volume": 67149.0}, {"date": "2007-05-24", "close": 1.9821494, "volume": 83734.0}, {"date": "2007-05-25", "close": 1.91908101, "volume": 97268.0}, {"date": "2007-05-28", "close": 1.9821494, "volume": 24298.0}, {"date": "2007-05-29", "close": 1.91908101, "volume": 65796.0}, {"date": "2007-05-30", "close": 1.87403216, "volume": 26876.0}, {"date": "2007-05-31", "close": 1.88304193, "volume": 115464.0}, {"date": "2007-06-01", "close": 1.91007124, "volume": 76130.0}, {"date": "2007-06-04", "close": 1.84700285, "volume": 18073.0}, {"date": "2007-06-05", "close": 1.91908101, "volume": 76029.0}, {"date": "2007-06-06", "close": 2.02719825, "volume": 181926.0}, {"date": "2007-06-07", "close": 2.02719825, "volume": 105814.0}, {"date": "2007-06-08", "close": 2.02719825, "volume": 83921.0}, {"date": "2007-06-12", "close": 1.93710055, "volume": 79650.0}, {"date": "2007-06-13", "close": 2.00016894, "volume": 54832.0}, {"date": "2007-06-14", "close": 2.02719825, "volume": 81689.0}, {"date": "2007-06-15", "close": 2.02719825, "volume": 125320.0}, {"date": "2007-06-18", "close": 1.9821494, "volume": 82678.0}, {"date": "2007-06-19", "close": 2.02719825, "volume": 44703.0}, {"date": "2007-06-20", "close": 2.04521779, "volume": 26360.0}, {"date": "2007-06-21", "close": 2.08125687, "volume": 331631.0}, {"date": "2007-06-22", "close": 2.2524425, "volume": 179626.0}, {"date": "2007-06-25", "close": 2.1623448, "volume": 179985.0}, {"date": "2007-06-26", "close": 2.11729595, "volume": 113939.0}, {"date": "2007-06-27", "close": 2.11729595, "volume": 71808.0}, {"date": "2007-06-28", "close": 2.11729595, "volume": 43897.0}, {"date": "2007-06-29", "close": 2.15333503, "volume": 78374.0}, {"date": "2007-07-02", "close": 2.08125687, "volume": 116003.0}, {"date": "2007-07-03", "close": 2.09927641, "volume": 24825.0}, {"date": "2007-07-04", "close": 2.09927641, "volume": 83631.0}, {"date": "2007-07-05", "close": 2.11729595, "volume": 83021.0}, {"date": "2007-07-06", "close": 2.13531549, "volume": 128227.0}, {"date": "2007-07-09", "close": 2.14432526, "volume": 20944.0}, {"date": "2007-07-10", "close": 2.11729595, "volume": 198315.0}, {"date": "2007-07-11", "close": 2.15333503, "volume": 23605.0}, {"date": "2007-07-12", "close": 2.1623448, "volume": 223021.0}, {"date": "2007-07-13", "close": 2.2524425, "volume": 154479.0}, {"date": "2007-07-16", "close": 2.19838388, "volume": 37179.0}, {"date": "2007-07-17", "close": 2.28848158, "volume": 64541.0}, {"date": "2007-07-18", "close": 2.36956951, "volume": 247517.0}, {"date": "2007-07-19", "close": 2.2524425, "volume": 117426.0}, {"date": "2007-07-20", "close": 2.3425402, "volume": 179316.0}, {"date": "2007-07-23", "close": 2.3425402, "volume": 180022.0}, {"date": "2007-07-24", "close": 2.29749135, "volume": 51410.0}, {"date": "2007-07-25", "close": 2.2524425, "volume": 97412.0}, {"date": "2007-07-26", "close": 2.21640342, "volume": 47256.0}, {"date": "2007-07-27", "close": 2.1623448, "volume": 236188.0}, {"date": "2007-07-30", "close": 2.02719825, "volume": 253831.0}, {"date": "2007-07-31", "close": 2.10828618, "volume": 93831.0}, {"date": "2007-08-01", "close": 2.00917871, "volume": 124670.0}, {"date": "2007-08-02", "close": 2.02719825, "volume": 124184.0}, {"date": "2007-08-03", "close": 2.04521779, "volume": 139118.0}, {"date": "2007-08-06", "close": 1.9821494, "volume": 102429.0}, {"date": "2007-08-07", "close": 1.9821494, "volume": 65341.0}, {"date": "2007-08-08", "close": 1.9821494, "volume": 100613.0}, {"date": "2007-08-09", "close": 2.05422756, "volume": 16649.0}, {"date": "2007-08-10", "close": 2.00917871, "volume": 46989.0}, {"date": "2007-08-13", "close": 1.96412986, "volume": 51476.0}, {"date": "2007-08-14", "close": 1.96412986, "volume": 75006.0}, {"date": "2007-08-15", "close": 1.82898331, "volume": 149982.0}, {"date": "2007-08-16", "close": 1.84700285, "volume": 203862.0}, {"date": "2007-08-17", "close": 1.75690515, "volume": 23645.0}, {"date": "2007-08-20", "close": 1.74789538, "volume": 92722.0}, {"date": "2007-08-21", "close": 1.801954, "volume": 57659.0}, {"date": "2007-08-22", "close": 1.73888561, "volume": 85503.0}, {"date": "2007-08-23", "close": 1.73888561, "volume": 165879.0}, {"date": "2007-08-24", "close": 1.7118563, "volume": 74492.0}, {"date": "2007-08-27", "close": 1.801954, "volume": 33020.0}, {"date": "2007-08-28", "close": 1.81096377, "volume": 60490.0}, {"date": "2007-08-29", "close": 1.801954, "volume": 80032.0}, {"date": "2007-08-30", "close": 1.801954, "volume": 52721.0}, {"date": "2007-08-31", "close": 1.801954, "volume": 63265.0}, {"date": "2007-09-03", "close": 1.85601262, "volume": 37737.0}, {"date": "2007-09-04", "close": 1.801954, "volume": 24182.0}, {"date": "2007-09-05", "close": 1.86502239, "volume": 119683.0}, {"date": "2007-09-06", "close": 1.86502239, "volume": 83485.0}, {"date": "2007-09-07", "close": 1.95512009, "volume": 87778.0}, {"date": "2007-09-10", "close": 1.94611032, "volume": 146754.0}, {"date": "2007-09-11", "close": 1.8920517, "volume": 34545.0}, {"date": "2007-09-12", "close": 1.8920517, "volume": 77742.0}, {"date": "2007-09-13", "close": 1.8920517, "volume": 69924.0}, {"date": "2007-09-14", "close": 1.93710055, "volume": 50057.0}, {"date": "2007-09-17", "close": 1.93710055, "volume": 55186.0}, {"date": "2007-09-18", "close": 1.93710055, "volume": 261590.0}, {"date": "2007-09-19", "close": 1.93710055, "volume": 90699.0}, {"date": "2007-09-20", "close": 1.85601262, "volume": 116585.0}, {"date": "2007-09-21", "close": 1.92809078, "volume": 25972.0}, {"date": "2007-09-24", "close": 1.8920517, "volume": 33177.0}, {"date": "2007-09-25", "close": 1.82898331, "volume": 41899.0}, {"date": "2007-09-26", "close": 1.84700285, "volume": 73620.0}, {"date": "2007-09-27", "close": 1.82898331, "volume": 58030.0}, {"date": "2007-09-28", "close": 1.82898331, "volume": 25083.0}, {"date": "2007-10-01", "close": 1.83799308, "volume": 10883.0}, {"date": "2007-10-02", "close": 1.85601262, "volume": 65423.0}, {"date": "2007-10-03", "close": 1.84700285, "volume": 64759.0}, {"date": "2007-10-04", "close": 1.78393446, "volume": 68942.0}, {"date": "2007-10-05", "close": 1.81096377, "volume": 17703.0}, {"date": "2007-10-08", "close": 1.86502239, "volume": 42987.0}, {"date": "2007-10-09", "close": 1.88304193, "volume": 29883.0}, {"date": "2007-10-10", "close": 1.84700285, "volume": 30411.0}, {"date": "2007-10-11", "close": 1.84700285, "volume": 24418.0}, {"date": "2007-10-12", "close": 1.84700285, "volume": 6013.0}, {"date": "2007-10-15", "close": 1.81096377, "volume": 104866.0}, {"date": "2007-10-16", "close": 1.801954, "volume": 30880.0}, {"date": "2007-10-17", "close": 1.801954, "volume": 102381.0}, {"date": "2007-10-18", "close": 1.82898331, "volume": 45291.0}, {"date": "2007-10-19", "close": 1.801954, "volume": 100447.0}, {"date": "2007-10-22", "close": 1.75690515, "volume": 122095.0}, {"date": "2007-10-23", "close": 1.75690515, "volume": 54940.0}, {"date": "2007-10-24", "close": 1.75690515, "volume": 54726.0}, {"date": "2007-10-25", "close": 1.82898331, "volume": 63265.0}, {"date": "2007-10-26", "close": 1.81096377, "volume": 4480393.0}, {"date": "2007-10-29", "close": 1.88304193, "volume": 199862.0}, {"date": "2007-10-30", "close": 2.00016894, "volume": 264069.0}, {"date": "2007-10-31", "close": 1.94611032, "volume": 98270.0}, {"date": "2007-11-01", "close": 2.06323733, "volume": 132922.0}, {"date": "2007-11-02", "close": 2.06323733, "volume": 127517.0}, {"date": "2007-11-05", "close": 2.11729595, "volume": 258659.0}, {"date": "2007-11-06", "close": 2.17135457, "volume": 160805.0}, {"date": "2007-11-07", "close": 2.18036434, "volume": 224415.0}, {"date": "2007-11-08", "close": 2.14432526, "volume": 203663.0}, {"date": "2007-11-09", "close": 2.1623448, "volume": 205502.0}, {"date": "2007-11-12", "close": 2.15333503, "volume": 378048.0}, {"date": "2007-11-13", "close": 1.9821494, "volume": 272625.0}, {"date": "2007-11-14", "close": 1.97313963, "volume": 125243.0}, {"date": "2007-11-15", "close": 1.92809078, "volume": 99217.0}, {"date": "2007-11-16", "close": 1.8920517, "volume": 70369.0}, {"date": "2007-11-19", "close": 1.8920517, "volume": 95832.0}, {"date": "2007-11-20", "close": 1.91007124, "volume": 88148.0}, {"date": "2007-11-22", "close": 1.84700285, "volume": 36434.0}, {"date": "2007-11-23", "close": 1.797449115, "volume": 176910.0}, {"date": "2007-11-26", "close": 1.79294423, "volume": 81886.0}, {"date": "2007-11-27", "close": 1.7118563, "volume": 44829.0}, {"date": "2007-11-28", "close": 1.66680745, "volume": 228405.0}, {"date": "2007-11-29", "close": 1.59472929, "volume": 100362.0}, {"date": "2007-11-30", "close": 1.72987584, "volume": 57165.0}, {"date": "2007-12-03", "close": 1.74789538, "volume": 52388.0}, {"date": "2007-12-04", "close": 1.7118563, "volume": 6548.0}, {"date": "2007-12-05", "close": 1.72987584, "volume": 35279.0}, {"date": "2007-12-06", "close": 1.7118563, "volume": 52166.0}, {"date": "2007-12-07", "close": 1.698341645, "volume": 39086.0}, {"date": "2007-12-10", "close": 1.69383676, "volume": 17463.0}, {"date": "2007-12-11", "close": 1.7118563, "volume": 22198.0}, {"date": "2007-12-12", "close": 1.73888561, "volume": 8389.0}, {"date": "2007-12-13", "close": 1.70284653, "volume": 17591.0}, {"date": "2007-12-14", "close": 1.69383676, "volume": 32060.0}, {"date": "2007-12-17", "close": 1.68482699, "volume": 44648.0}, {"date": "2007-12-18", "close": 1.66680745, "volume": 142280.0}, {"date": "2007-12-19", "close": 1.65779768, "volume": 5661.0}, {"date": "2007-12-20", "close": 1.60373906, "volume": 43286.0}, {"date": "2007-12-21", "close": 1.66680745, "volume": 32081.0}, {"date": "2007-12-24", "close": 1.58571952, "volume": 1443.0}, {"date": "2007-12-27", "close": 1.6217586, "volume": 14984.0}, {"date": "2007-12-28", "close": 1.64878791, "volume": 1110.0}, {"date": "2007-12-31", "close": 1.6217586, "volume": 8546.0}, {"date": "2008-01-02", "close": 1.61274883, "volume": 63265.0}, {"date": "2008-01-03", "close": 1.58571952, "volume": 13510.0}, {"date": "2008-01-04", "close": 1.5316609, "volume": 57776.0}, {"date": "2008-01-07", "close": 1.52265113, "volume": 52721.0}, {"date": "2008-01-08", "close": 1.45057297, "volume": 54187.0}, {"date": "2008-01-09", "close": 1.42354366, "volume": 99200.0}, {"date": "2008-01-10", "close": 1.50463159, "volume": 73809.0}, {"date": "2008-01-11", "close": 1.51364136, "volume": 30332.0}, {"date": "2008-01-14", "close": 1.51364136, "volume": 2220.0}, {"date": "2008-01-15", "close": 1.55869021, "volume": 80152.0}, {"date": "2008-01-16", "close": 1.54968044, "volume": 66744.0}, {"date": "2008-01-17", "close": 1.5316609, "volume": 21104.0}, {"date": "2008-01-18", "close": 1.4415632, "volume": 110016.0}, {"date": "2008-01-21", "close": 1.36948504, "volume": 35018.0}, {"date": "2008-01-22", "close": 1.2613678, "volume": 111518.0}, {"date": "2008-01-23", "close": 1.3514655, "volume": 79247.0}, {"date": "2008-01-24", "close": 1.3514655, "volume": 51767.0}, {"date": "2008-01-25", "close": 1.32443619, "volume": 24418.0}, {"date": "2008-01-29", "close": 1.27037757, "volume": 39331.0}, {"date": "2008-01-30", "close": 1.2613678, "volume": 44774.0}, {"date": "2008-01-31", "close": 1.19829941, "volume": 30912.0}, {"date": "2008-02-01", "close": 1.3514655, "volume": 57637.0}, {"date": "2008-02-04", "close": 1.36948504, "volume": 26360.0}, {"date": "2008-02-05", "close": 1.3514655, "volume": 15213.0}, {"date": "2008-02-06", "close": 1.34245573, "volume": 6659.0}, {"date": "2008-02-07", "close": 1.34245573, "volume": 24041.0}, {"date": "2008-02-08", "close": 1.34245573, "volume": 5550.0}, {"date": "2008-02-11", "close": 1.33344596, "volume": 6326.0}, {"date": "2008-02-12", "close": 1.32443619, "volume": 22531.0}, {"date": "2008-02-13", "close": 1.30641665, "volume": 10131.0}, {"date": "2008-02-14", "close": 1.30641665, "volume": 12098.0}, {"date": "2008-02-15", "close": 1.32443619, "volume": 55950.0}, {"date": "2008-02-18", "close": 1.32443619, "volume": 91008.0}, {"date": "2008-02-19", "close": 1.3514655, "volume": 43286.0}, {"date": "2008-02-20", "close": 1.37849481, "volume": 19373.0}, {"date": "2008-02-21", "close": 1.3514655, "volume": 3552.0}, {"date": "2008-02-22", "close": 1.36047527, "volume": 150759.0}, {"date": "2008-02-25", "close": 1.36047527, "volume": 29191.0}, {"date": "2008-02-26", "close": 1.31542642, "volume": 16538.0}, {"date": "2008-02-27", "close": 1.29740688, "volume": 11306.0}, {"date": "2008-02-28", "close": 1.30641665, "volume": 10026.0}, {"date": "2008-02-29", "close": 1.30641665, "volume": 45696.0}, {"date": "2008-03-03", "close": 1.3514655, "volume": 24998.0}, {"date": "2008-03-04", "close": 1.34245573, "volume": 44951.0}, {"date": "2008-03-05", "close": 1.32443619, "volume": 41067.0}, {"date": "2008-03-06", "close": 1.3514655, "volume": 35517.0}, {"date": "2008-03-07", "close": 1.34245573, "volume": 38847.0}, {"date": "2008-03-10", "close": 1.2613678, "volume": 11654.0}, {"date": "2008-03-11", "close": 1.166765215, "volume": 75459.0}, {"date": "2008-03-12", "close": 1.21631895, "volume": 83264.0}, {"date": "2008-03-13", "close": 1.22532872, "volume": 12764.0}, {"date": "2008-03-14", "close": 1.23433849, "volume": 28979.0}, {"date": "2008-03-17", "close": 1.0811724, "volume": 82540.0}, {"date": "2008-03-18", "close": 1.049638205, "volume": 204078.0}, {"date": "2008-03-19", "close": 1.0811724, "volume": 225027.0}, {"date": "2008-03-20", "close": 1.07216263, "volume": 53418.0}, {"date": "2008-03-25", "close": 1.20730918, "volume": 78803.0}, {"date": "2008-03-26", "close": 1.2613678, "volume": 82324.0}, {"date": "2008-03-27", "close": 1.28839711, "volume": 31809.0}, {"date": "2008-03-28", "close": 1.34245573, "volume": 128453.0}, {"date": "2008-04-07", "close": 1.25235803, "volume": 6683114.0}, {"date": "2008-04-09", "close": 1.18027987, "volume": 17925.0}, {"date": "2008-04-10", "close": 1.19829941, "volume": 21477.0}, {"date": "2008-04-11", "close": 1.1712701, "volume": 30722.0}, {"date": "2008-04-14", "close": 1.2613678, "volume": 134322.0}, {"date": "2008-04-15", "close": 1.1712701, "volume": 170290.0}, {"date": "2008-04-16", "close": 1.20730918, "volume": 46616.0}, {"date": "2008-04-17", "close": 1.21631895, "volume": 85090.0}, {"date": "2008-04-18", "close": 1.21631895, "volume": 106218.0}, {"date": "2008-04-21", "close": 1.16226033, "volume": 309153.0}, {"date": "2008-04-22", "close": 1.1712701, "volume": 174588.0}, {"date": "2008-04-23", "close": 1.24334826, "volume": 142313.0}, {"date": "2008-04-24", "close": 1.1712701, "volume": 59713.0}, {"date": "2008-04-28", "close": 1.1712701, "volume": 90758.0}, {"date": "2008-04-29", "close": 1.148745675, "volume": 179062.0}, {"date": "2008-04-30", "close": 1.1712701, "volume": 84798.0}, {"date": "2008-05-01", "close": 1.1712701, "volume": 37611.0}, {"date": "2008-05-02", "close": 1.1712701, "volume": 196180.0}, {"date": "2008-05-05", "close": 1.1712701, "volume": 68831.0}, {"date": "2008-05-06", "close": 1.24334826, "volume": 189394.0}, {"date": "2008-05-07", "close": 1.25235803, "volume": 333527.0}, {"date": "2008-05-08", "close": 1.130726135, "volume": 462285.0}, {"date": "2008-05-09", "close": 1.09919194, "volume": 212876.0}, {"date": "2008-05-12", "close": 1.11721148, "volume": 491576.0}, {"date": "2008-05-13", "close": 1.094687055, "volume": 213528.0}, {"date": "2008-05-14", "close": 1.10820171, "volume": 271928.0}, {"date": "2008-05-15", "close": 1.10820171, "volume": 124975.0}, {"date": "2008-05-16", "close": 1.11721148, "volume": 200971.0}, {"date": "2008-05-19", "close": 1.13523102, "volume": 327711.0}, {"date": "2008-05-20", "close": 1.13523102, "volume": 228249.0}, {"date": "2008-05-21", "close": 1.12622125, "volume": 200182.0}, {"date": "2008-05-22", "close": 1.12622125, "volume": 85055.0}, {"date": "2008-05-23", "close": 1.10820171, "volume": 172824.0}, {"date": "2008-05-26", "close": 1.0811724, "volume": 133895.0}, {"date": "2008-05-27", "close": 1.0811724, "volume": 96613.0}, {"date": "2008-05-28", "close": 1.05414309, "volume": 27956.0}, {"date": "2008-05-29", "close": 1.03612355, "volume": 113026.0}, {"date": "2008-05-30", "close": 0.9910747, "volume": 71445.0}, {"date": "2008-06-02", "close": 0.9910747, "volume": 87266.0}, {"date": "2008-06-03", "close": 0.977560045, "volume": 41368.0}, {"date": "2008-06-04", "close": 0.9910747, "volume": 91930.0}, {"date": "2008-06-05", "close": 0.97305516, "volume": 113521.0}, {"date": "2008-06-06", "close": 0.94602585, "volume": 22655.0}, {"date": "2008-06-10", "close": 0.93701608, "volume": 66570.0}, {"date": "2008-06-11", "close": 0.900977, "volume": 14762.0}, {"date": "2008-06-12", "close": 0.88295746, "volume": 53914.0}, {"date": "2008-06-13", "close": 0.85592815, "volume": 101399.0}, {"date": "2008-06-16", "close": 0.84691838, "volume": 112285.0}, {"date": "2008-06-17", "close": 0.84691838, "volume": 147368.0}, {"date": "2008-06-18", "close": 0.84691838, "volume": 41804.0}, {"date": "2008-06-19", "close": 0.82889884, "volume": 42923.0}, {"date": "2008-06-20", "close": 0.81988907, "volume": 116178.0}, {"date": "2008-06-23", "close": 0.76583045, "volume": 93548.0}, {"date": "2008-06-24", "close": 0.76583045, "volume": 160995.0}, {"date": "2008-06-25", "close": 0.7207816, "volume": 166284.0}, {"date": "2008-06-26", "close": 0.72979137, "volume": 251206.0}, {"date": "2008-06-27", "close": 0.79285976, "volume": 159205.0}, {"date": "2008-06-30", "close": 0.81988907, "volume": 305918.0}, {"date": "2008-07-01", "close": 0.8108793, "volume": 44154.0}, {"date": "2008-07-02", "close": 0.80186953, "volume": 1304.0}, {"date": "2008-07-03", "close": 0.77484022, "volume": 37559.0}, {"date": "2008-07-04", "close": 0.75682068, "volume": 59680.0}, {"date": "2008-07-07", "close": 0.7207816, "volume": 19840.0}, {"date": "2008-07-08", "close": 0.70276206, "volume": 22198.0}, {"date": "2008-07-09", "close": 0.7207816, "volume": 32881.0}, {"date": "2008-07-10", "close": 0.69375229, "volume": 141795.0}, {"date": "2008-07-11", "close": 0.71177183, "volume": 115097.0}, {"date": "2008-07-14", "close": 0.64870344, "volume": 19621.0}, {"date": "2008-07-15", "close": 0.707266945, "volume": 92844.0}, {"date": "2008-07-16", "close": 0.64870344, "volume": 85647.0}, {"date": "2008-07-17", "close": 0.64870344, "volume": 13874.0}, {"date": "2008-07-18", "close": 0.6306839, "volume": 18091.0}, {"date": "2008-07-21", "close": 0.64870344, "volume": 13952.0}, {"date": "2008-07-22", "close": 0.65771321, "volume": 16649.0}, {"date": "2008-07-23", "close": 0.65771321, "volume": 18750.0}, {"date": "2008-07-24", "close": 0.68474252, "volume": 12250.0}, {"date": "2008-07-25", "close": 0.67573275, "volume": 3200.0}, {"date": "2008-07-28", "close": 0.59464482, "volume": 28117.0}, {"date": "2008-07-29", "close": 0.57662528, "volume": 154462.0}, {"date": "2008-07-30", "close": 0.56761551, "volume": 72144.0}, {"date": "2008-07-31", "close": 0.56761551, "volume": 29413.0}, {"date": "2008-08-01", "close": 0.49553735, "volume": 91234.0}, {"date": "2008-08-04", "close": 0.48652758, "volume": 21123.0}, {"date": "2008-08-05", "close": 0.46850804, "volume": 213710.0}, {"date": "2008-08-06", "close": 0.4504885, "volume": 87569.0}, {"date": "2008-08-07", "close": 0.482022695, "volume": 39455.0}, {"date": "2008-08-08", "close": 0.47751781, "volume": 44787.0}, {"date": "2008-08-11", "close": 0.47751781, "volume": 61378.0}, {"date": "2008-08-12", "close": 0.42345919, "volume": 65096.0}, {"date": "2008-08-13", "close": 0.40543965, "volume": 92455.0}, {"date": "2008-08-14", "close": 0.4504885, "volume": 69701.0}, {"date": "2008-08-15", "close": 0.43246896, "volume": 22272.0}, {"date": "2008-08-18", "close": 0.4504885, "volume": 21478.0}, {"date": "2008-08-19", "close": 0.4504885, "volume": 53441.0}, {"date": "2008-08-20", "close": 0.4504885, "volume": 187574.0}, {"date": "2008-08-21", "close": 0.4504885, "volume": 13874.0}, {"date": "2008-08-22", "close": 0.473012925, "volume": 26657.0}, {"date": "2008-08-25", "close": 0.47751781, "volume": 31964.0}, {"date": "2008-08-26", "close": 0.47751781, "volume": 10194.0}, {"date": "2008-08-27", "close": 0.47751781, "volume": 49130.0}, {"date": "2008-08-28", "close": 0.47751781, "volume": 55495.0}, {"date": "2008-08-29", "close": 0.5405862, "volume": 65561.0}, {"date": "2008-09-01", "close": 0.5405862, "volume": 33908.0}, {"date": "2008-09-02", "close": 0.58563505, "volume": 125537.0}, {"date": "2008-09-03", "close": 0.55860574, "volume": 6659.0}, {"date": "2008-09-04", "close": 0.54959597, "volume": 5550.0}, {"date": "2008-09-05", "close": 0.53157643, "volume": 11876.0}, {"date": "2008-09-08", "close": 0.5405862, "volume": 16837.0}, {"date": "2008-09-09", "close": 0.53157643, "volume": 17202.0}, {"date": "2008-09-10", "close": 0.5405862, "volume": 13064.0}, {"date": "2008-09-11", "close": 0.527071545, "volume": 83421.0}, {"date": "2008-09-12", "close": 0.49553735, "volume": 14984.0}, {"date": "2008-09-15", "close": 0.49553735, "volume": 14984.0}, {"date": "2008-09-16", "close": 0.4504885, "volume": 126328.0}, {"date": "2008-09-17", "close": 0.454993385, "volume": 122090.0}, {"date": "2008-09-18", "close": 0.44147873, "volume": 496788.0}, {"date": "2008-09-19", "close": 0.49553735, "volume": 110560.0}, {"date": "2008-09-22", "close": 0.47751781, "volume": 553288.0}, {"date": "2008-09-24", "close": 0.4504885, "volume": 6437.0}, {"date": "2008-09-25", "close": 0.454993385, "volume": 19035.0}, {"date": "2008-09-26", "close": 0.49553735, "volume": 1110.0}, {"date": "2008-09-29", "close": 0.482022695, "volume": 23493.0}, {"date": "2008-09-30", "close": 0.4504885, "volume": 26804.0}, {"date": "2008-10-03", "close": 0.41444942, "volume": 117206.0}, {"date": "2008-10-06", "close": 0.3603908, "volume": 50023.0}, {"date": "2008-10-07", "close": 0.283807755, "volume": 38292.0}, {"date": "2008-10-08", "close": 0.28831264, "volume": 19978.0}, {"date": "2008-10-09", "close": 0.28831264, "volume": 101402.0}, {"date": "2008-10-10", "close": 0.26128333, "volume": 138081.0}, {"date": "2008-10-13", "close": 0.26128333, "volume": 26083.0}, {"date": "2008-10-14", "close": 0.30633218, "volume": 84908.0}, {"date": "2008-10-15", "close": 0.31534195, "volume": 77138.0}, {"date": "2008-10-16", "close": 0.2702931, "volume": 46061.0}, {"date": "2008-10-17", "close": 0.2702931, "volume": 11654.0}, {"date": "2008-10-21", "close": 0.27930287, "volume": 57715.0}, {"date": "2008-10-22", "close": 0.26128333, "volume": 112323.0}, {"date": "2008-10-23", "close": 0.25227356, "volume": 42509.0}, {"date": "2008-10-24", "close": 0.2702931, "volume": 5150.0}, {"date": "2008-10-27", "close": 0.26128333, "volume": 9279.0}, {"date": "2008-10-28", "close": 0.2702931, "volume": 370265.0}, {"date": "2008-10-29", "close": 0.25227356, "volume": 420310.0}, {"date": "2008-10-30", "close": 0.283807755, "volume": 37737.0}, {"date": "2008-10-31", "close": 0.30633218, "volume": 4847.0}, {"date": "2008-11-03", "close": 0.29732241, "volume": 96896.0}, {"date": "2008-11-04", "close": 0.30633218, "volume": 15717.0}, {"date": "2008-11-05", "close": 0.328856605, "volume": 67899.0}, {"date": "2008-11-07", "close": 0.30633218, "volume": 97671.0}, {"date": "2008-11-10", "close": 0.30633218, "volume": 42397.0}, {"date": "2008-11-11", "close": 0.301827295, "volume": 13319.0}, {"date": "2008-11-12", "close": 0.2702931, "volume": 68988.0}, {"date": "2008-11-13", "close": 0.23425402, "volume": 210780.0}, {"date": "2008-11-14", "close": 0.27930287, "volume": 204047.0}, {"date": "2008-11-17", "close": 0.238758905, "volume": 53497.0}, {"date": "2008-11-18", "close": 0.229749135, "volume": 34185.0}, {"date": "2008-11-20", "close": 0.20722471, "volume": 29967.0}, {"date": "2008-11-21", "close": 0.22524425, "volume": 28303.0}, {"date": "2008-11-24", "close": 0.22524425, "volume": 74919.0}, {"date": "2008-11-25", "close": 0.22524425, "volume": 5550.0}, {"date": "2008-11-26", "close": 0.22524425, "volume": 126620.0}, {"date": "2008-11-27", "close": 0.22524425, "volume": 3330.0}, {"date": "2008-11-28", "close": 0.22524425, "volume": 13319.0}, {"date": "2008-12-01", "close": 0.28831264, "volume": 174065.0}, {"date": "2008-12-02", "close": 0.27930287, "volume": 168332.0}, {"date": "2008-12-03", "close": 0.2702931, "volume": 86059.0}, {"date": "2008-12-04", "close": 0.319846835, "volume": 27748.0}, {"date": "2008-12-05", "close": 0.35138103, "volume": 1152042.0}, {"date": "2008-12-08", "close": 0.38742011, "volume": 107106.0}, {"date": "2008-12-09", "close": 0.4504885, "volume": 71162.0}, {"date": "2008-12-10", "close": 0.41444942, "volume": 63585.0}, {"date": "2008-12-11", "close": 0.39642988, "volume": 40968.0}, {"date": "2008-12-12", "close": 0.40543965, "volume": 30855.0}, {"date": "2008-12-15", "close": 0.37841034, "volume": 2220.0}, {"date": "2008-12-16", "close": 0.37841034, "volume": 36627.0}, {"date": "2008-12-18", "close": 0.38742011, "volume": 27809.0}, {"date": "2008-12-19", "close": 0.35138103, "volume": 9212.0}, {"date": "2008-12-22", "close": 0.29732241, "volume": 105996.0}, {"date": "2008-12-23", "close": 0.32435172, "volume": 17346.0}, {"date": "2008-12-24", "close": 0.29732241, "volume": 21088.0}, {"date": "2008-12-29", "close": 0.337866375, "volume": 150991.0}, {"date": "2008-12-30", "close": 0.32435172, "volume": 37134.0}, {"date": "2008-12-31", "close": 0.337866375, "volume": 49749.0}, {"date": "2009-01-02", "close": 0.35138103, "volume": 84670.0}, {"date": "2009-01-05", "close": 0.43246896, "volume": 96838.0}, {"date": "2009-01-06", "close": 0.40543965, "volume": 145080.0}, {"date": "2009-01-07", "close": 0.43246896, "volume": 21088.0}, {"date": "2009-01-08", "close": 0.40543965, "volume": 13319.0}, {"date": "2009-01-09", "close": 0.42345919, "volume": 3692.0}, {"date": "2009-01-12", "close": 0.42345919, "volume": 6463.0}, {"date": "2009-01-13", "close": 0.436973845, "volume": 22642.0}, {"date": "2009-01-14", "close": 0.43246896, "volume": 40648.0}, {"date": "2009-01-15", "close": 0.41444942, "volume": 104644.0}, {"date": "2009-01-19", "close": 0.43246896, "volume": 45506.0}, {"date": "2009-01-21", "close": 0.37841034, "volume": 12963.0}, {"date": "2009-01-22", "close": 0.35138103, "volume": 1942.0}, {"date": "2009-01-23", "close": 0.3603908, "volume": 13874.0}, {"date": "2009-01-28", "close": 0.34237126, "volume": 47726.0}, {"date": "2009-01-29", "close": 0.36940057, "volume": 46152.0}, {"date": "2009-01-30", "close": 0.382915225, "volume": 173145.0}, {"date": "2009-02-02", "close": 0.38742011, "volume": 27498.0}, {"date": "2009-02-03", "close": 0.3603908, "volume": 14429.0}, {"date": "2009-02-04", "close": 0.34237126, "volume": 28891.0}, {"date": "2009-02-05", "close": 0.34237126, "volume": 8879.0}, {"date": "2009-02-06", "close": 0.3603908, "volume": 124293.0}, {"date": "2009-02-09", "close": 0.39642988, "volume": 29973.0}, {"date": "2009-02-10", "close": 0.39642988, "volume": 56605.0}, {"date": "2009-02-11", "close": 0.43246896, "volume": 240291.0}, {"date": "2009-02-12", "close": 0.409944535, "volume": 59935.0}, {"date": "2009-02-13", "close": 0.41444942, "volume": 19423.0}, {"date": "2009-02-16", "close": 0.40543965, "volume": 18091.0}, {"date": "2009-02-17", "close": 0.40543965, "volume": 44342.0}, {"date": "2009-02-18", "close": 0.36940057, "volume": 16232.0}, {"date": "2009-02-19", "close": 0.36940057, "volume": 18276.0}, {"date": "2009-02-20", "close": 0.37841034, "volume": 32835.0}, {"date": "2009-02-23", "close": 0.41444942, "volume": 62377.0}, {"date": "2009-02-24", "close": 0.41444942, "volume": 9989.0}, {"date": "2009-02-25", "close": 0.418954305, "volume": 5550.0}, {"date": "2009-02-26", "close": 0.40543965, "volume": 2248.0}, {"date": "2009-02-27", "close": 0.40543965, "volume": 35863.0}, {"date": "2009-03-02", "close": 0.37841034, "volume": 17758.0}, {"date": "2009-03-03", "close": 0.373905455, "volume": 74808.0}, {"date": "2009-03-04", "close": 0.37841034, "volume": 58826.0}, {"date": "2009-03-06", "close": 0.37841034, "volume": 17758.0}, {"date": "2009-03-10", "close": 0.37841034, "volume": 7314.0}, {"date": "2009-03-11", "close": 0.337866375, "volume": 16975.0}, {"date": "2009-03-12", "close": 0.3603908, "volume": 79487.0}, {"date": "2009-03-13", "close": 0.3603908, "volume": 5550.0}, {"date": "2009-03-16", "close": 0.35138103, "volume": 11099.0}, {"date": "2009-03-17", "close": 0.36940057, "volume": 18868.0}, {"date": "2009-03-18", "close": 0.35138103, "volume": 15539.0}, {"date": "2009-03-19", "close": 0.346876145, "volume": 11099.0}, {"date": "2009-03-20", "close": 0.346876145, "volume": 4107.0}, {"date": "2009-03-23", "close": 0.35138103, "volume": 91290.0}, {"date": "2009-03-24", "close": 0.40543965, "volume": 25639.0}, {"date": "2009-03-26", "close": 0.43246896, "volume": 83556.0}, {"date": "2009-03-27", "close": 0.4504885, "volume": 101675.0}, {"date": "2009-03-30", "close": 0.46850804, "volume": 61045.0}, {"date": "2009-03-31", "close": 0.46850804, "volume": 5550.0}, {"date": "2009-04-01", "close": 0.4504885, "volume": 15428.0}, {"date": "2009-04-02", "close": 0.43246896, "volume": 21310.0}, {"date": "2009-04-03", "close": 0.4504885, "volume": 70035.0}, {"date": "2009-04-06", "close": 0.4504885, "volume": 6659.0}, {"date": "2009-04-07", "close": 0.436973845, "volume": 22753.0}, {"date": "2009-04-08", "close": 0.436973845, "volume": 47981.0}, {"date": "2009-04-09", "close": 0.4504885, "volume": 69924.0}, {"date": "2009-04-14", "close": 0.46850804, "volume": 11099.0}, {"date": "2009-04-15", "close": 0.482022695, "volume": 17758.0}, {"date": "2009-04-16", "close": 0.454993385, "volume": 75973.0}, {"date": "2009-04-17", "close": 0.482022695, "volume": 121005.0}, {"date": "2009-04-20", "close": 0.52256666, "volume": 29615.0}, {"date": "2009-04-21", "close": 0.5405862, "volume": 3885.0}, {"date": "2009-04-22", "close": 0.51355689, "volume": 19978.0}, {"date": "2009-04-23", "close": 0.52256666, "volume": 71853.0}, {"date": "2009-04-24", "close": 0.5405862, "volume": 23986.0}, {"date": "2009-04-27", "close": 0.5405862, "volume": 15487.0}, {"date": "2009-04-29", "close": 0.53157643, "volume": 20311.0}, {"date": "2009-05-01", "close": 0.52256666, "volume": 24418.0}, {"date": "2009-05-04", "close": 0.527071545, "volume": 3774.0}, {"date": "2009-05-05", "close": 0.52256666, "volume": 78803.0}, {"date": "2009-05-06", "close": 0.49553735, "volume": 31122.0}, {"date": "2009-05-07", "close": 0.52256666, "volume": 95452.0}, {"date": "2009-05-08", "close": 0.5405862, "volume": 77175.0}, {"date": "2009-05-11", "close": 0.59464482, "volume": 274478.0}, {"date": "2009-05-12", "close": 0.59464482, "volume": 33630.0}, {"date": "2009-05-13", "close": 0.572120395, "volume": 82417.0}, {"date": "2009-05-14", "close": 0.545091085, "volume": 26427.0}, {"date": "2009-05-15", "close": 0.545091085, "volume": 43044.0}, {"date": "2009-05-18", "close": 0.5405862, "volume": 29300.0}, {"date": "2009-05-19", "close": 0.57662528, "volume": 57652.0}, {"date": "2009-05-20", "close": 0.599149705, "volume": 17600.0}, {"date": "2009-05-21", "close": 0.55860574, "volume": 42285.0}, {"date": "2009-05-22", "close": 0.54959597, "volume": 73670.0}, {"date": "2009-05-27", "close": 0.6306839, "volume": 210072.0}, {"date": "2009-05-28", "close": 0.61266436, "volume": 36911.0}, {"date": "2009-05-29", "close": 0.58563505, "volume": 171219.0}, {"date": "2009-06-01", "close": 0.58563505, "volume": 187926.0}, {"date": "2009-06-02", "close": 0.57662528, "volume": 108201.0}, {"date": "2009-06-03", "close": 0.56761551, "volume": 165012.0}, {"date": "2009-06-04", "close": 0.653208325, "volume": 2484187.0}, {"date": "2009-06-05", "close": 0.680237635, "volume": 892925.0}, {"date": "2009-06-09", "close": 0.69375229, "volume": 318181.0}, {"date": "2009-06-10", "close": 0.680237635, "volume": 260232.0}, {"date": "2009-06-11", "close": 0.64870344, "volume": 217259.0}, {"date": "2009-06-12", "close": 0.65771321, "volume": 69436.0}, {"date": "2009-06-15", "close": 0.662218095, "volume": 107938.0}, {"date": "2009-06-16", "close": 0.64870344, "volume": 95951.0}, {"date": "2009-06-17", "close": 0.65771321, "volume": 65754.0}, {"date": "2009-06-18", "close": 0.69375229, "volume": 219561.0}, {"date": "2009-06-19", "close": 0.66672298, "volume": 47171.0}, {"date": "2009-06-22", "close": 0.635188785, "volume": 115037.0}, {"date": "2009-06-23", "close": 0.599149705, "volume": 220474.0}, {"date": "2009-06-24", "close": 0.572120395, "volume": 306505.0}, {"date": "2009-06-25", "close": 0.59464482, "volume": 75650.0}, {"date": "2009-06-26", "close": 0.60365459, "volume": 89724.0}, {"date": "2009-06-29", "close": 0.56761551, "volume": 202642.0}, {"date": "2009-06-30", "close": 0.572120395, "volume": 46151.0}, {"date": "2009-07-01", "close": 0.58563505, "volume": 57715.0}, {"date": "2009-07-02", "close": 0.572120395, "volume": 180360.0}, {"date": "2009-07-03", "close": 0.57662528, "volume": 93140.0}, {"date": "2009-07-06", "close": 0.572120395, "volume": 20533.0}, {"date": "2009-07-07", "close": 0.56761551, "volume": 43521.0}, {"date": "2009-07-08", "close": 0.56761551, "volume": 13772.0}, {"date": "2009-07-09", "close": 0.53157643, "volume": 65195.0}, {"date": "2009-07-10", "close": 0.5405862, "volume": 105655.0}, {"date": "2009-07-13", "close": 0.5405862, "volume": 7769.0}, {"date": "2009-07-14", "close": 0.5405862, "volume": 133855.0}, {"date": "2009-07-15", "close": 0.53157643, "volume": 66594.0}, {"date": "2009-07-16", "close": 0.57662528, "volume": 108993.0}, {"date": "2009-07-17", "close": 0.57662528, "volume": 3468.0}, {"date": "2009-07-20", "close": 0.55860574, "volume": 62952.0}, {"date": "2009-07-21", "close": 0.53157643, "volume": 82621.0}, {"date": "2009-07-22", "close": 0.53157643, "volume": 123311.0}, {"date": "2009-07-23", "close": 0.53157643, "volume": 69713.0}, {"date": "2009-07-24", "close": 0.56761551, "volume": 30966.0}, {"date": "2009-07-27", "close": 0.56761551, "volume": 91652.0}, {"date": "2009-07-28", "close": 0.54959597, "volume": 40575.0}, {"date": "2009-07-29", "close": 0.527071545, "volume": 85448.0}, {"date": "2009-07-30", "close": 0.5405862, "volume": 120461.0}, {"date": "2009-07-31", "close": 0.58563505, "volume": 207683.0}, {"date": "2009-08-03", "close": 0.581130165, "volume": 110871.0}, {"date": "2009-08-04", "close": 0.554100855, "volume": 83690.0}, {"date": "2009-08-05", "close": 0.5405862, "volume": 38220.0}, {"date": "2009-08-06", "close": 0.54959597, "volume": 50723.0}, {"date": "2009-08-07", "close": 0.54959597, "volume": 77052.0}, {"date": "2009-08-10", "close": 0.59464482, "volume": 184102.0}, {"date": "2009-08-11", "close": 0.60365459, "volume": 192911.0}, {"date": "2009-08-12", "close": 0.58563505, "volume": 222980.0}, {"date": "2009-08-13", "close": 0.662218095, "volume": 730842.0}, {"date": "2009-08-14", "close": 0.689247405, "volume": 291287.0}, {"date": "2009-08-17", "close": 0.65771321, "volume": 140739.0}, {"date": "2009-08-18", "close": 0.64870344, "volume": 184495.0}, {"date": "2009-08-19", "close": 0.69375229, "volume": 122873.0}, {"date": "2009-08-20", "close": 0.680237635, "volume": 62887.0}, {"date": "2009-08-21", "close": 0.644198555, "volume": 59935.0}, {"date": "2009-08-24", "close": 0.65771321, "volume": 4396.0}, {"date": "2009-08-25", "close": 0.6306839, "volume": 122237.0}, {"date": "2009-08-26", "close": 0.653208325, "volume": 20811.0}, {"date": "2009-08-27", "close": 0.599149705, "volume": 95545.0}, {"date": "2009-08-28", "close": 0.6306839, "volume": 93032.0}, {"date": "2009-08-31", "close": 0.599149705, "volume": 100359.0}, {"date": "2009-09-01", "close": 0.58563505, "volume": 113643.0}, {"date": "2009-09-02", "close": 0.58563505, "volume": 85740.0}, {"date": "2009-09-03", "close": 0.59464482, "volume": 124937.0}, {"date": "2009-09-04", "close": 0.57662528, "volume": 19423.0}, {"date": "2009-09-07", "close": 0.61266436, "volume": 45645.0}, {"date": "2009-09-08", "close": 0.64870344, "volume": 167359.0}, {"date": "2009-09-09", "close": 0.6306839, "volume": 59049.0}, {"date": "2009-09-10", "close": 0.64870344, "volume": 108817.0}, {"date": "2009-09-11", "close": 0.653208325, "volume": 44396.0}, {"date": "2009-09-14", "close": 0.6306839, "volume": 34501.0}, {"date": "2009-09-15", "close": 0.61266436, "volume": 41913.0}, {"date": "2009-09-16", "close": 0.61266436, "volume": 59066.0}, {"date": "2009-09-17", "close": 0.62167413, "volume": 72921.0}, {"date": "2009-09-18", "close": 0.61266436, "volume": 32187.0}, {"date": "2009-09-21", "close": 0.60365459, "volume": 69069.0}, {"date": "2009-09-22", "close": 0.608159475, "volume": 19978.0}, {"date": "2009-09-23", "close": 0.60365459, "volume": 27193.0}, {"date": "2009-09-24", "close": 0.60365459, "volume": 64930.0}, {"date": "2009-09-25", "close": 0.599149705, "volume": 155982.0}, {"date": "2009-09-28", "close": 0.6306839, "volume": 33186.0}, {"date": "2009-09-29", "close": 0.6306839, "volume": 117928.0}, {"date": "2009-09-30", "close": 0.65771321, "volume": 248873.0}, {"date": "2009-10-01", "close": 0.6306839, "volume": 36901.0}, {"date": "2009-10-02", "close": 0.6306839, "volume": 116374.0}, {"date": "2009-10-05", "close": 0.61266436, "volume": 120679.0}, {"date": "2009-10-06", "close": 0.62167413, "volume": 153592.0}, {"date": "2009-10-07", "close": 0.6306839, "volume": 149295.0}, {"date": "2009-10-08", "close": 0.72979137, "volume": 708832.0}, {"date": "2009-10-09", "close": 0.725286485, "volume": 179012.0}, {"date": "2009-10-12", "close": 0.698257175, "volume": 111116.0}, {"date": "2009-10-13", "close": 0.725286485, "volume": 107297.0}, {"date": "2009-10-14", "close": 0.698257175, "volume": 160287.0}, {"date": "2009-10-15", "close": 0.79285976, "volume": 155872.0}, {"date": "2009-10-16", "close": 0.76583045, "volume": 456989.0}, {"date": "2009-10-19", "close": 0.71177183, "volume": 160727.0}, {"date": "2009-10-20", "close": 0.7207816, "volume": 187047.0}, {"date": "2009-10-21", "close": 0.76583045, "volume": 34996.0}, {"date": "2009-10-22", "close": 0.716276715, "volume": 108083.0}, {"date": "2009-10-23", "close": 0.75682068, "volume": 80968.0}, {"date": "2009-10-26", "close": 0.797364645, "volume": 68036.0}, {"date": "2009-10-27", "close": 0.8108793, "volume": 422135.0}, {"date": "2009-10-28", "close": 0.770335335, "volume": 150733.0}, {"date": "2009-10-29", "close": 0.79285976, "volume": 420393.0}, {"date": "2009-10-30", "close": 0.82889884, "volume": 232755.0}, {"date": "2009-11-02", "close": 0.8108793, "volume": 114900.0}, {"date": "2009-11-03", "close": 0.788354875, "volume": 77425.0}, {"date": "2009-11-04", "close": 0.779345105, "volume": 103696.0}, {"date": "2009-11-05", "close": 0.75682068, "volume": 148037.0}, {"date": "2009-11-06", "close": 0.75682068, "volume": 56553.0}, {"date": "2009-11-09", "close": 0.75682068, "volume": 44398.0}, {"date": "2009-11-10", "close": 0.76583045, "volume": 79897.0}, {"date": "2009-11-11", "close": 0.788354875, "volume": 90182.0}, {"date": "2009-11-12", "close": 0.78384999, "volume": 73543.0}, {"date": "2009-11-13", "close": 0.734296255, "volume": 110991.0}, {"date": "2009-11-16", "close": 0.75682068, "volume": 118649.0}, {"date": "2009-11-17", "close": 0.74781091, "volume": 67277.0}, {"date": "2009-11-18", "close": 0.73880114, "volume": 39157.0}, {"date": "2009-11-19", "close": 0.734296255, "volume": 11099.0}, {"date": "2009-11-20", "close": 0.7207816, "volume": 157448.0}, {"date": "2009-11-23", "close": 0.69375229, "volume": 77316.0}, {"date": "2009-11-24", "close": 0.67573275, "volume": 164238.0}, {"date": "2009-11-25", "close": 0.67573275, "volume": 75793.0}, {"date": "2009-11-26", "close": 0.671227865, "volume": 93940.0}, {"date": "2009-11-27", "close": 0.653208325, "volume": 85378.0}, {"date": "2009-11-30", "close": 0.680237635, "volume": 53957.0}, {"date": "2009-12-01", "close": 0.662218095, "volume": 54004.0}, {"date": "2009-12-02", "close": 0.66672298, "volume": 46616.0}, {"date": "2009-12-03", "close": 0.71177183, "volume": 169161.0}, {"date": "2009-12-04", "close": 0.69375229, "volume": 50615.0}, {"date": "2009-12-07", "close": 0.67573275, "volume": 105352.0}, {"date": "2009-12-08", "close": 0.68474252, "volume": 95553.0}, {"date": "2009-12-09", "close": 0.63969367, "volume": 89688.0}, {"date": "2009-12-10", "close": 0.66672298, "volume": 70912.0}, {"date": "2009-12-11", "close": 0.63969367, "volume": 160617.0}, {"date": "2009-12-14", "close": 0.64870344, "volume": 18868.0}, {"date": "2009-12-15", "close": 0.68474252, "volume": 25189.0}, {"date": "2009-12-16", "close": 0.66672298, "volume": 35162.0}, {"date": "2009-12-17", "close": 0.67573275, "volume": 89902.0}, {"date": "2009-12-18", "close": 0.662218095, "volume": 36828.0}, {"date": "2009-12-21", "close": 0.66672298, "volume": 90693.0}, {"date": "2009-12-22", "close": 0.67573275, "volume": 30300.0}, {"date": "2009-12-23", "close": 0.662218095, "volume": 14035.0}, {"date": "2009-12-24", "close": 0.716276715, "volume": 232553.0}, {"date": "2009-12-29", "close": 0.78384999, "volume": 233889.0}, {"date": "2009-12-30", "close": 0.797364645, "volume": 171267.0}, {"date": "2009-12-31", "close": 0.74781091, "volume": 157370.0}, {"date": "2010-01-04", "close": 0.76583045, "volume": 53941.0}, {"date": "2010-01-05", "close": 0.75682068, "volume": 55273.0}, {"date": "2010-01-06", "close": 0.74781091, "volume": 22337.0}, {"date": "2010-01-07", "close": 0.76583045, "volume": 98587.0}, {"date": "2010-01-08", "close": 0.75682068, "volume": 27886.0}, {"date": "2010-01-11", "close": 0.75682068, "volume": 78721.0}, {"date": "2010-01-12", "close": 0.79285976, "volume": 177888.0}, {"date": "2010-01-13", "close": 0.8108793, "volume": 148482.0}, {"date": "2010-01-14", "close": 0.900977, "volume": 607422.0}, {"date": "2010-01-15", "close": 0.94602585, "volume": 235987.0}, {"date": "2010-01-18", "close": 0.9910747, "volume": 386709.0}, {"date": "2010-01-19", "close": 0.98206493, "volume": 244010.0}, {"date": "2010-01-20", "close": 1.01810401, "volume": 236608.0}, {"date": "2010-01-21", "close": 1.02711378, "volume": 203862.0}, {"date": "2010-01-22", "close": 0.986569815, "volume": 178321.0}, {"date": "2010-01-25", "close": 0.97305516, "volume": 291607.0}, {"date": "2010-01-27", "close": 0.887462345, "volume": 190683.0}, {"date": "2010-01-28", "close": 0.88295746, "volume": 168621.0}, {"date": "2010-01-29", "close": 0.86493792, "volume": 65516.0}, {"date": "2010-02-01", "close": 0.770335335, "volume": 243774.0}, {"date": "2010-02-02", "close": 0.80186953, "volume": 162015.0}, {"date": "2010-02-03", "close": 0.86493792, "volume": 96155.0}, {"date": "2010-02-04", "close": 0.90998677, "volume": 89603.0}, {"date": "2010-02-05", "close": 0.87394769, "volume": 229309.0}, {"date": "2010-02-08", "close": 0.851423265, "volume": 106924.0}, {"date": "2010-02-09", "close": 0.82889884, "volume": 75781.0}, {"date": "2010-02-10", "close": 0.82889884, "volume": 58383.0}, {"date": "2010-02-11", "close": 0.88295746, "volume": 26379.0}, {"date": "2010-02-12", "close": 0.88295746, "volume": 36726.0}, {"date": "2010-02-15", "close": 0.824393955, "volume": 45556.0}, {"date": "2010-02-16", "close": 0.80186953, "volume": 80509.0}, {"date": "2010-02-17", "close": 0.85592815, "volume": 42367.0}, {"date": "2010-02-18", "close": 0.8108793, "volume": 26045.0}, {"date": "2010-02-19", "close": 0.84691838, "volume": 33630.0}, {"date": "2010-02-22", "close": 0.842413495, "volume": 23475.0}, {"date": "2010-02-23", "close": 0.779345105, "volume": 63270.0}, {"date": "2010-02-24", "close": 0.75682068, "volume": 49656.0}, {"date": "2010-02-25", "close": 0.77484022, "volume": 91717.0}, {"date": "2010-02-26", "close": 0.761325565, "volume": 14161.0}, {"date": "2010-03-01", "close": 0.76583045, "volume": 73476.0}, {"date": "2010-03-02", "close": 0.76583045, "volume": 43817.0}, {"date": "2010-03-03", "close": 0.77484022, "volume": 57966.0}, {"date": "2010-03-04", "close": 0.78384999, "volume": 316560.0}, {"date": "2010-03-05", "close": 0.76583045, "volume": 49724.0}, {"date": "2010-03-08", "close": 0.77484022, "volume": 17680.0}, {"date": "2010-03-09", "close": 0.76583045, "volume": 46464.0}, {"date": "2010-03-10", "close": 0.76583045, "volume": 57161.0}, {"date": "2010-03-11", "close": 0.752315795, "volume": 19894.0}, {"date": "2010-03-12", "close": 0.72979137, "volume": 88021.0}, {"date": "2010-03-15", "close": 0.707266945, "volume": 75083.0}, {"date": "2010-03-16", "close": 0.71177183, "volume": 102349.0}, {"date": "2010-03-17", "close": 0.71177183, "volume": 174144.0}, {"date": "2010-03-18", "close": 0.70276206, "volume": 57197.0}, {"date": "2010-03-19", "close": 0.716276715, "volume": 91251.0}, {"date": "2010-03-22", "close": 0.716276715, "volume": 6104.0}, {"date": "2010-03-23", "close": 0.70276206, "volume": 47208.0}, {"date": "2010-03-24", "close": 0.70276206, "volume": 32603.0}, {"date": "2010-03-25", "close": 0.680237635, "volume": 77804.0}, {"date": "2010-03-26", "close": 0.67573275, "volume": 18868.0}, {"date": "2010-03-29", "close": 0.671227865, "volume": 35683.0}, {"date": "2010-03-30", "close": 0.671227865, "volume": 70035.0}, {"date": "2010-03-31", "close": 0.66672298, "volume": 86942.0}, {"date": "2010-04-01", "close": 0.68474252, "volume": 146492.0}, {"date": "2010-04-06", "close": 0.662218095, "volume": 77399.0}, {"date": "2010-04-07", "close": 0.71177183, "volume": 106402.0}, {"date": "2010-04-08", "close": 0.69375229, "volume": 91605.0}, {"date": "2010-04-09", "close": 0.70276206, "volume": 31817.0}, {"date": "2010-04-12", "close": 0.68474252, "volume": 54238.0}, {"date": "2010-04-13", "close": 0.68474252, "volume": 42596.0}, {"date": "2010-04-14", "close": 0.680237635, "volume": 121712.0}, {"date": "2010-04-15", "close": 0.67573275, "volume": 54391.0}, {"date": "2010-04-16", "close": 0.689247405, "volume": 62155.0}, {"date": "2010-04-19", "close": 0.67573275, "volume": 82351.0}, {"date": "2010-04-20", "close": 0.66672298, "volume": 34629.0}, {"date": "2010-04-21", "close": 0.67573275, "volume": 7936.0}, {"date": "2010-04-22", "close": 0.689247405, "volume": 84375.0}, {"date": "2010-04-23", "close": 0.67573275, "volume": 83984.0}, {"date": "2010-04-27", "close": 0.65771321, "volume": 62763.0}, {"date": "2010-04-28", "close": 0.671227865, "volume": 82775.0}, {"date": "2010-04-29", "close": 0.63969367, "volume": 65382.0}, {"date": "2010-04-30", "close": 0.63969367, "volume": 48888.0}, {"date": "2010-05-03", "close": 0.6306839, "volume": 42687.0}, {"date": "2010-05-04", "close": 0.64870344, "volume": 348400.0}, {"date": "2010-05-05", "close": 0.608159475, "volume": 77994.0}, {"date": "2010-05-06", "close": 0.63969367, "volume": 168900.0}, {"date": "2010-05-07", "close": 0.608159475, "volume": 240816.0}, {"date": "2010-05-10", "close": 0.64870344, "volume": 105606.0}, {"date": "2010-05-11", "close": 0.62167413, "volume": 201570.0}, {"date": "2010-05-12", "close": 0.62167413, "volume": 26612.0}, {"date": "2010-05-13", "close": 0.66672298, "volume": 238034.0}, {"date": "2010-05-14", "close": 0.64870344, "volume": 86772.0}, {"date": "2010-05-17", "close": 0.644198555, "volume": 104226.0}, {"date": "2010-05-18", "close": 0.6306839, "volume": 20924.0}, {"date": "2010-05-19", "close": 0.62167413, "volume": 106933.0}, {"date": "2010-05-20", "close": 0.563110625, "volume": 109654.0}, {"date": "2010-05-21", "close": 0.554100855, "volume": 257101.0}, {"date": "2010-05-24", "close": 0.52256666, "volume": 151481.0}, {"date": "2010-05-25", "close": 0.536081315, "volume": 72699.0}, {"date": "2010-05-26", "close": 0.49553735, "volume": 115552.0}, {"date": "2010-05-27", "close": 0.47751781, "volume": 87498.0}, {"date": "2010-05-28", "close": 0.518061775, "volume": 257899.0}, {"date": "2010-05-31", "close": 0.50454712, "volume": 66789.0}, {"date": "2010-06-01", "close": 0.49553735, "volume": 102357.0}, {"date": "2010-06-02", "close": 0.491032465, "volume": 108607.0}, {"date": "2010-06-03", "close": 0.46850804, "volume": 106772.0}, {"date": "2010-06-04", "close": 0.445983615, "volume": 113845.0}, {"date": "2010-06-07", "close": 0.40543965, "volume": 67371.0}, {"date": "2010-06-08", "close": 0.41444942, "volume": 38591.0}, {"date": "2010-06-09", "close": 0.44147873, "volume": 59968.0}, {"date": "2010-06-10", "close": 0.42345919, "volume": 7600.0}, {"date": "2010-06-11", "close": 0.43246896, "volume": 91390.0}, {"date": "2010-06-15", "close": 0.427964075, "volume": 76525.0}, {"date": "2010-06-16", "close": 0.42345919, "volume": 52166.0}, {"date": "2010-06-17", "close": 0.42345919, "volume": 21643.0}, {"date": "2010-06-18", "close": 0.43246896, "volume": 106749.0}, {"date": "2010-06-21", "close": 0.418954305, "volume": 49835.0}, {"date": "2010-06-22", "close": 0.418954305, "volume": 174184.0}, {"date": "2010-06-23", "close": 0.40543965, "volume": 50982.0}, {"date": "2010-06-24", "close": 0.42345919, "volume": 66284.0}, {"date": "2010-06-25", "close": 0.39642988, "volume": 117540.0}, {"date": "2010-06-28", "close": 0.39642988, "volume": 41222.0}, {"date": "2010-06-29", "close": 0.391924995, "volume": 55234.0}, {"date": "2010-06-30", "close": 0.37841034, "volume": 205317.0}, {"date": "2010-07-01", "close": 0.418954305, "volume": 59528.0}, {"date": "2010-07-02", "close": 0.4504885, "volume": 76195.0}, {"date": "2010-07-06", "close": 0.41444942, "volume": 130560.0}, {"date": "2010-07-07", "close": 0.409944535, "volume": 527.0}, {"date": "2010-07-08", "close": 0.44147873, "volume": 66594.0}, {"date": "2010-07-09", "close": 0.436973845, "volume": 81447.0}, {"date": "2010-07-12", "close": 0.42345919, "volume": 31632.0}, {"date": "2010-07-13", "close": 0.40543965, "volume": 33852.0}, {"date": "2010-07-14", "close": 0.40543965, "volume": 26405.0}, {"date": "2010-07-15", "close": 0.41444942, "volume": 15683.0}, {"date": "2010-07-16", "close": 0.39642988, "volume": 1609.0}, {"date": "2010-07-19", "close": 0.39642988, "volume": 90180.0}, {"date": "2010-07-20", "close": 0.41444942, "volume": 117130.0}, {"date": "2010-07-21", "close": 0.40543965, "volume": 132133.0}, {"date": "2010-07-22", "close": 0.37841034, "volume": 133189.0}, {"date": "2010-07-23", "close": 0.40543965, "volume": 167008.0}, {"date": "2010-07-26", "close": 0.409944535, "volume": 197147.0}, {"date": "2010-07-27", "close": 0.42345919, "volume": 29213.0}, {"date": "2010-07-28", "close": 0.418954305, "volume": 16649.0}, {"date": "2010-07-29", "close": 0.42345919, "volume": 80417.0}, {"date": "2010-07-30", "close": 0.409944535, "volume": 24779.0}, {"date": "2010-08-02", "close": 0.418954305, "volume": 1720.0}, {"date": "2010-08-03", "close": 0.40543965, "volume": 56272.0}, {"date": "2010-08-04", "close": 0.42345919, "volume": 22753.0}, {"date": "2010-08-05", "close": 0.40543965, "volume": 27193.0}, {"date": "2010-08-06", "close": 0.4504885, "volume": 212082.0}, {"date": "2010-08-09", "close": 0.43246896, "volume": 37107.0}, {"date": "2010-08-10", "close": 0.436973845, "volume": 31485.0}, {"date": "2010-08-11", "close": 0.40543965, "volume": 187167.0}, {"date": "2010-08-12", "close": 0.36940057, "volume": 98079.0}, {"date": "2010-08-13", "close": 0.400934765, "volume": 125974.0}, {"date": "2010-08-16", "close": 0.391924995, "volume": 58048.0}, {"date": "2010-08-17", "close": 0.391924995, "volume": 115930.0}, {"date": "2010-08-18", "close": 0.391924995, "volume": 33297.0}, {"date": "2010-08-19", "close": 0.36940057, "volume": 347299.0}, {"date": "2010-08-20", "close": 0.37841034, "volume": 7769.0}, {"date": "2010-08-23", "close": 0.36940057, "volume": 75585.0}, {"date": "2010-08-24", "close": 0.355885915, "volume": 81578.0}, {"date": "2010-08-26", "close": 0.34237126, "volume": 20533.0}, {"date": "2010-08-27", "close": 0.346876145, "volume": 75009.0}, {"date": "2010-08-30", "close": 0.346876145, "volume": 40665.0}, {"date": "2010-08-31", "close": 0.39642988, "volume": 19825.0}, {"date": "2010-09-01", "close": 0.37841034, "volume": 19978.0}, {"date": "2010-09-02", "close": 0.35138103, "volume": 4440.0}, {"date": "2010-09-06", "close": 0.39642988, "volume": 696681.0}, {"date": "2010-09-07", "close": 0.37841034, "volume": 18313.0}, {"date": "2010-09-08", "close": 0.382915225, "volume": 34442.0}, {"date": "2010-09-09", "close": 0.382915225, "volume": 54423.0}, {"date": "2010-09-10", "close": 0.382915225, "volume": 24418.0}, {"date": "2010-09-13", "close": 0.382915225, "volume": 33353.0}, {"date": "2010-09-14", "close": 0.400934765, "volume": 87683.0}, {"date": "2010-09-15", "close": 0.39642988, "volume": 31077.0}, {"date": "2010-09-16", "close": 0.382915225, "volume": 44452.0}, {"date": "2010-09-17", "close": 0.38742011, "volume": 20502.0}, {"date": "2010-09-20", "close": 0.382915225, "volume": 29610.0}, {"date": "2010-09-21", "close": 0.3603908, "volume": 59824.0}, {"date": "2010-09-22", "close": 0.364895685, "volume": 91683.0}, {"date": "2010-09-23", "close": 0.36940057, "volume": 37719.0}, {"date": "2010-09-24", "close": 0.36940057, "volume": 31893.0}, {"date": "2010-09-27", "close": 0.37841034, "volume": 126085.0}, {"date": "2010-09-29", "close": 0.391924995, "volume": 7769.0}, {"date": "2010-09-30", "close": 0.464003155, "volume": 643703.0}, {"date": "2010-10-01", "close": 0.5405862, "volume": 211531.0}, {"date": "2010-10-04", "close": 0.50454712, "volume": 234381.0}, {"date": "2010-10-05", "close": 0.491032465, "volume": 60429.0}, {"date": "2010-10-06", "close": 0.50454712, "volume": 76883.0}, {"date": "2010-10-07", "close": 0.473012925, "volume": 199339.0}, {"date": "2010-10-08", "close": 0.4504885, "volume": 224388.0}, {"date": "2010-10-11", "close": 0.4504885, "volume": 139233.0}, {"date": "2010-10-12", "close": 0.4504885, "volume": 90032.0}, {"date": "2010-10-13", "close": 0.4504885, "volume": 19337.0}, {"date": "2010-10-14", "close": 0.44147873, "volume": 77446.0}, {"date": "2010-10-15", "close": 0.418954305, "volume": 50193.0}, {"date": "2010-10-18", "close": 0.409944535, "volume": 185113.0}, {"date": "2010-10-19", "close": 0.39642988, "volume": 191113.0}, {"date": "2010-10-20", "close": 0.37841034, "volume": 161380.0}, {"date": "2010-10-21", "close": 0.35138103, "volume": 360920.0}, {"date": "2010-10-22", "close": 0.35138103, "volume": 287455.0}, {"date": "2010-10-25", "close": 0.355885915, "volume": 198512.0}, {"date": "2010-10-26", "close": 0.38742011, "volume": 94503.0}, {"date": "2010-10-27", "close": 0.373905455, "volume": 152386.0}, {"date": "2010-10-28", "close": 0.391924995, "volume": 51045.0}, {"date": "2010-10-29", "close": 0.409944535, "volume": 49946.0}, {"date": "2010-11-01", "close": 0.40543965, "volume": 151068.0}, {"date": "2010-11-02", "close": 0.40543965, "volume": 13874.0}, {"date": "2010-11-03", "close": 0.39642988, "volume": 20866.0}, {"date": "2010-11-04", "close": 0.39642988, "volume": 11099.0}, {"date": "2010-11-05", "close": 0.40543965, "volume": 86666.0}, {"date": "2010-11-08", "close": 0.400934765, "volume": 53918.0}, {"date": "2010-11-09", "close": 0.37841034, "volume": 149504.0}, {"date": "2010-11-10", "close": 0.37841034, "volume": 7562.0}, {"date": "2010-11-11", "close": 0.40543965, "volume": 128004.0}, {"date": "2010-11-12", "close": 0.41444942, "volume": 95008.0}, {"date": "2010-11-15", "close": 0.42345919, "volume": 83487.0}, {"date": "2010-11-16", "close": 0.436973845, "volume": 163134.0}, {"date": "2010-11-17", "close": 0.44147873, "volume": 110968.0}, {"date": "2010-11-18", "close": 0.418954305, "volume": 81417.0}, {"date": "2010-11-19", "close": 0.418954305, "volume": 67704.0}, {"date": "2010-11-22", "close": 0.391924995, "volume": 66157.0}, {"date": "2010-11-23", "close": 0.382915225, "volume": 106476.0}, {"date": "2010-11-24", "close": 0.373905455, "volume": 280403.0}, {"date": "2010-11-25", "close": 0.36940057, "volume": 59383.0}, {"date": "2010-11-26", "close": 0.36940057, "volume": 307197.0}, {"date": "2010-11-29", "close": 0.373905455, "volume": 75252.0}, {"date": "2010-11-30", "close": 0.37841034, "volume": 97979.0}, {"date": "2010-12-01", "close": 0.373905455, "volume": 50723.0}, {"date": "2010-12-02", "close": 0.37841034, "volume": 45930.0}, {"date": "2010-12-03", "close": 0.37841034, "volume": 51833.0}, {"date": "2010-12-06", "close": 0.39642988, "volume": 65295.0}, {"date": "2010-12-07", "close": 0.391924995, "volume": 57579.0}, {"date": "2010-12-08", "close": 0.38742011, "volume": 158769.0}, {"date": "2010-12-09", "close": 0.39642988, "volume": 2220.0}, {"date": "2010-12-10", "close": 0.38742011, "volume": 158078.0}, {"date": "2010-12-13", "close": 0.400934765, "volume": 94896.0}, {"date": "2010-12-14", "close": 0.391924995, "volume": 98244.0}, {"date": "2010-12-15", "close": 0.400934765, "volume": 34737.0}, {"date": "2010-12-16", "close": 0.400934765, "volume": 117272.0}, {"date": "2010-12-17", "close": 0.44147873, "volume": 244558.0}, {"date": "2010-12-20", "close": 0.42345919, "volume": 148061.0}, {"date": "2010-12-21", "close": 0.42345919, "volume": 44585.0}, {"date": "2010-12-22", "close": 0.4504885, "volume": 191160.0}, {"date": "2010-12-23", "close": 0.44147873, "volume": 107783.0}, {"date": "2010-12-24", "close": 0.44147873, "volume": 16649.0}, {"date": "2010-12-29", "close": 0.445983615, "volume": 35866.0}, {"date": "2010-12-30", "close": 0.445983615, "volume": 63332.0}, {"date": "2010-12-31", "close": 0.44147873, "volume": 18868.0}, {"date": "2011-01-04", "close": 0.46850804, "volume": 199526.0}, {"date": "2011-01-05", "close": 0.464003155, "volume": 112334.0}, {"date": "2011-01-06", "close": 0.4504885, "volume": 141347.0}, {"date": "2011-01-07", "close": 0.445983615, "volume": 122774.0}, {"date": "2011-01-10", "close": 0.43246896, "volume": 39620.0}, {"date": "2011-01-11", "close": 0.427964075, "volume": 2221.0}, {"date": "2011-01-12", "close": 0.43246896, "volume": 39062.0}, {"date": "2011-01-13", "close": 0.42345919, "volume": 76783.0}, {"date": "2011-01-14", "close": 0.44147873, "volume": 129624.0}, {"date": "2011-01-17", "close": 0.45949827, "volume": 180187.0}, {"date": "2011-01-18", "close": 0.4504885, "volume": 213170.0}, {"date": "2011-01-19", "close": 0.47751781, "volume": 204893.0}, {"date": "2011-01-20", "close": 0.499275, "volume": 67928.0}, {"date": "2011-01-21", "close": 0.49452, "volume": 44382.0}, {"date": "2011-01-24", "close": 0.48501, "volume": 80509.0}, {"date": "2011-01-25", "close": 0.518295, "volume": 159842.0}, {"date": "2011-01-27", "close": 0.48501, "volume": 149752.0}, {"date": "2011-01-28", "close": 0.50403, "volume": 50600.0}, {"date": "2011-01-31", "close": 0.470745, "volume": 137389.0}, {"date": "2011-02-01", "close": 0.451725, "volume": 90831.0}, {"date": "2011-02-02", "close": 0.451725, "volume": 74877.0}, {"date": "2011-02-03", "close": 0.46599, "volume": 72555.0}, {"date": "2011-02-04", "close": 0.451725, "volume": 73607.0}, {"date": "2011-02-07", "close": 0.451725, "volume": 112696.0}, {"date": "2011-02-08", "close": 0.45648, "volume": 56682.0}, {"date": "2011-02-09", "close": 0.451725, "volume": 68637.0}, {"date": "2011-02-10", "close": 0.44697, "volume": 80253.0}, {"date": "2011-02-11", "close": 0.423195, "volume": 117968.0}, {"date": "2011-02-14", "close": 0.42795, "volume": 22488.0}, {"date": "2011-02-15", "close": 0.41844, "volume": 102419.0}, {"date": "2011-02-16", "close": 0.423195, "volume": 95901.0}, {"date": "2011-02-17", "close": 0.413685, "volume": 76595.0}, {"date": "2011-02-18", "close": 0.413685, "volume": 88164.0}, {"date": "2011-02-21", "close": 0.413685, "volume": 25105.0}, {"date": "2011-02-22", "close": 0.39942, "volume": 107002.0}, {"date": "2011-02-23", "close": 0.38991, "volume": 137025.0}, {"date": "2011-02-24", "close": 0.38991, "volume": 111335.0}, {"date": "2011-02-25", "close": 0.40893, "volume": 127118.0}, {"date": "2011-02-28", "close": 0.442215, "volume": 82201.0}, {"date": "2011-03-01", "close": 0.43746, "volume": 51597.0}, {"date": "2011-03-02", "close": 0.423195, "volume": 21944.0}, {"date": "2011-03-03", "close": 0.432705, "volume": 86803.0}, {"date": "2011-03-04", "close": 0.41844, "volume": 118822.0}, {"date": "2011-03-07", "close": 0.44697, "volume": 280277.0}, {"date": "2011-03-08", "close": 0.4755, "volume": 476413.0}, {"date": "2011-03-09", "close": 0.556335, "volume": 701524.0}, {"date": "2011-03-10", "close": 0.499275, "volume": 417981.0}, {"date": "2011-03-11", "close": 0.45648, "volume": 139485.0}, {"date": "2011-03-14", "close": 0.42795, "volume": 272973.0}, {"date": "2011-03-15", "close": 0.40893, "volume": 88854.0}, {"date": "2011-03-16", "close": 0.413685, "volume": 147718.0}, {"date": "2011-03-17", "close": 0.461235, "volume": 401667.0}, {"date": "2011-03-18", "close": 0.49452, "volume": 302956.0}, {"date": "2011-03-21", "close": 0.48501, "volume": 133530.0}, {"date": "2011-03-22", "close": 0.470745, "volume": 35910.0}, {"date": "2011-03-23", "close": 0.45648, "volume": 222997.0}, {"date": "2011-03-24", "close": 0.45648, "volume": 74748.0}, {"date": "2011-03-25", "close": 0.46599, "volume": 81251.0}, {"date": "2011-03-28", "close": 0.470745, "volume": 104101.0}, {"date": "2011-03-29", "close": 0.46599, "volume": 53943.0}, {"date": "2011-03-30", "close": 0.46599, "volume": 60120.0}, {"date": "2011-03-31", "close": 0.48501, "volume": 221331.0}, {"date": "2011-04-01", "close": 0.48501, "volume": 132801.0}, {"date": "2011-04-04", "close": 0.49452, "volume": 127014.0}, {"date": "2011-04-05", "close": 0.49452, "volume": 158421.0}, {"date": "2011-04-06", "close": 0.53256, "volume": 310151.0}, {"date": "2011-04-07", "close": 0.527805, "volume": 279685.0}, {"date": "2011-04-08", "close": 0.52305, "volume": 135962.0}, {"date": "2011-04-11", "close": 0.58962, "volume": 394618.0}, {"date": "2011-04-12", "close": 0.546825, "volume": 311718.0}, {"date": "2011-04-13", "close": 0.51354, "volume": 181968.0}, {"date": "2011-04-14", "close": 0.54207, "volume": 55678.0}, {"date": "2011-04-15", "close": 0.5706, "volume": 162429.0}, {"date": "2011-04-18", "close": 0.56109, "volume": 116905.0}, {"date": "2011-04-19", "close": 0.52305, "volume": 116509.0}, {"date": "2011-04-20", "close": 0.56109, "volume": 156309.0}, {"date": "2011-04-21", "close": 0.55158, "volume": 597348.0}, {"date": "2011-04-27", "close": 0.54207, "volume": 72008.0}, {"date": "2011-04-28", "close": 0.55158, "volume": 83332.0}, {"date": "2011-04-29", "close": 0.53256, "volume": 133339.0}, {"date": "2011-05-02", "close": 0.50403, "volume": 127361.0}, {"date": "2011-05-03", "close": 0.45648, "volume": 374254.0}, {"date": "2011-05-04", "close": 0.43746, "volume": 262154.0}, {"date": "2011-05-05", "close": 0.46599, "volume": 176108.0}, {"date": "2011-05-06", "close": 0.4755, "volume": 106330.0}, {"date": "2011-05-09", "close": 0.480255, "volume": 78864.0}, {"date": "2011-05-10", "close": 0.49452, "volume": 168122.0}, {"date": "2011-05-11", "close": 0.50403, "volume": 168957.0}, {"date": "2011-05-12", "close": 0.4755, "volume": 82667.0}, {"date": "2011-05-13", "close": 0.451725, "volume": 147940.0}, {"date": "2011-05-16", "close": 0.44697, "volume": 80025.0}, {"date": "2011-05-17", "close": 0.442215, "volume": 126274.0}, {"date": "2011-05-18", "close": 0.45648, "volume": 121277.0}, {"date": "2011-05-19", "close": 0.432705, "volume": 41079.0}, {"date": "2011-05-20", "close": 0.442215, "volume": 103279.0}, {"date": "2011-05-23", "close": 0.43746, "volume": 91793.0}, {"date": "2011-05-24", "close": 0.42795, "volume": 106727.0}, {"date": "2011-05-25", "close": 0.41844, "volume": 40954.0}, {"date": "2011-05-26", "close": 0.44697, "volume": 72341.0}, {"date": "2011-05-27", "close": 0.461235, "volume": 148945.0}, {"date": "2011-05-30", "close": 0.45648, "volume": 140694.0}, {"date": "2011-05-31", "close": 0.461235, "volume": 98747.0}, {"date": "2011-06-01", "close": 0.45648, "volume": 36451.0}, {"date": "2011-06-02", "close": 0.43746, "volume": 33474.0}, {"date": "2011-06-03", "close": 0.41844, "volume": 15904.0}, {"date": "2011-06-06", "close": 0.489765, "volume": 312208.0}, {"date": "2011-06-07", "close": 0.45648, "volume": 46775.0}, {"date": "2011-06-08", "close": 0.45648, "volume": 313346.0}, {"date": "2011-06-09", "close": 0.451725, "volume": 39327.0}, {"date": "2011-06-10", "close": 0.451725, "volume": 47767.0}, {"date": "2011-06-14", "close": 0.42795, "volume": 52002.0}, {"date": "2011-06-16", "close": 0.413685, "volume": 67591.0}, {"date": "2011-06-17", "close": 0.40893, "volume": 195306.0}, {"date": "2011-06-20", "close": 0.413685, "volume": 123111.0}, {"date": "2011-06-21", "close": 0.41844, "volume": 181123.0}, {"date": "2011-06-22", "close": 0.41844, "volume": 52962.0}, {"date": "2011-06-23", "close": 0.39942, "volume": 112303.0}, {"date": "2011-06-24", "close": 0.41844, "volume": 190536.0}, {"date": "2011-06-27", "close": 0.38991, "volume": 150233.0}, {"date": "2011-06-28", "close": 0.394665, "volume": 204047.0}, {"date": "2011-06-29", "close": 0.413685, "volume": 68665.0}, {"date": "2011-06-30", "close": 0.41844, "volume": 60758.0}, {"date": "2011-07-01", "close": 0.42795, "volume": 74605.0}, {"date": "2011-07-04", "close": 0.45648, "volume": 28601.0}, {"date": "2011-07-05", "close": 0.41844, "volume": 75795.0}, {"date": "2011-07-06", "close": 0.42795, "volume": 28117.0}, {"date": "2011-07-08", "close": 0.44697, "volume": 68349.0}, {"date": "2011-07-11", "close": 0.432705, "volume": 77036.0}, {"date": "2011-07-12", "close": 0.42795, "volume": 46408.0}, {"date": "2011-07-13", "close": 0.42795, "volume": 113354.0}, {"date": "2011-07-14", "close": 0.41844, "volume": 64659.0}, {"date": "2011-07-15", "close": 0.41844, "volume": 194605.0}, {"date": "2011-07-18", "close": 0.40893, "volume": 21030.0}, {"date": "2011-07-19", "close": 0.40893, "volume": 65195.0}, {"date": "2011-07-20", "close": 0.41844, "volume": 600.0}, {"date": "2011-07-21", "close": 0.46599, "volume": 391567.0}, {"date": "2011-07-22", "close": 0.45648, "volume": 67015.0}, {"date": "2011-07-25", "close": 0.45648, "volume": 67829.0}, {"date": "2011-07-26", "close": 0.461235, "volume": 99895.0}, {"date": "2011-07-27", "close": 0.46599, "volume": 68446.0}, {"date": "2011-07-28", "close": 0.442215, "volume": 109706.0}, {"date": "2011-07-29", "close": 0.46599, "volume": 75710.0}, {"date": "2011-08-01", "close": 0.42795, "volume": 31932.0}, {"date": "2011-08-02", "close": 0.432705, "volume": 63407.0}, {"date": "2011-08-03", "close": 0.40893, "volume": 336498.0}, {"date": "2011-08-04", "close": 0.40893, "volume": 32072.0}, {"date": "2011-08-05", "close": 0.347115, "volume": 258675.0}, {"date": "2011-08-08", "close": 0.29481, "volume": 88415.0}, {"date": "2011-08-09", "close": 0.30432, "volume": 94800.0}, {"date": "2011-08-10", "close": 0.34236, "volume": 74898.0}, {"date": "2011-08-11", "close": 0.33285, "volume": 223052.0}, {"date": "2011-08-12", "close": 0.35187, "volume": 12881.0}, {"date": "2011-08-16", "close": 0.36138, "volume": 99895.0}, {"date": "2011-08-17", "close": 0.36138, "volume": 70505.0}, {"date": "2011-08-18", "close": 0.356625, "volume": 12093.0}, {"date": "2011-08-19", "close": 0.32334, "volume": 62040.0}, {"date": "2011-08-22", "close": 0.33285, "volume": 23557.0}, {"date": "2011-08-23", "close": 0.30432, "volume": 178759.0}, {"date": "2011-08-24", "close": 0.31383, "volume": 67823.0}, {"date": "2011-08-25", "close": 0.32334, "volume": 12723.0}, {"date": "2011-08-26", "close": 0.34236, "volume": 2629.0}, {"date": "2011-08-29", "close": 0.3804, "volume": 188096.0}, {"date": "2011-08-30", "close": 0.38991, "volume": 88328.0}, {"date": "2011-08-31", "close": 0.37089, "volume": 27340.0}, {"date": "2011-09-01", "close": 0.40893, "volume": 306204.0}, {"date": "2011-09-02", "close": 0.39942, "volume": 62566.0}, {"date": "2011-09-05", "close": 0.38991, "volume": 58542.0}, {"date": "2011-09-06", "close": 0.3804, "volume": 61794.0}, {"date": "2011-09-07", "close": 0.37089, "volume": 56782.0}, {"date": "2011-09-08", "close": 0.37089, "volume": 30425.0}, {"date": "2011-09-09", "close": 0.356625, "volume": 162461.0}, {"date": "2011-09-12", "close": 0.35187, "volume": 36803.0}, {"date": "2011-09-13", "close": 0.37089, "volume": 52576.0}, {"date": "2011-09-15", "close": 0.375645, "volume": 167314.0}, {"date": "2011-09-19", "close": 0.366135, "volume": 61912.0}, {"date": "2011-09-20", "close": 0.366135, "volume": 8412.0}, {"date": "2011-09-21", "close": 0.35187, "volume": 91483.0}, {"date": "2011-09-22", "close": 0.35187, "volume": 60988.0}, {"date": "2011-09-23", "close": 0.32334, "volume": 85485.0}, {"date": "2011-09-26", "close": 0.299565, "volume": 64067.0}, {"date": "2011-09-27", "close": 0.299565, "volume": 56780.0}, {"date": "2011-09-28", "close": 0.30432, "volume": 1.0}, {"date": "2011-09-29", "close": 0.30432, "volume": 18927.0}, {"date": "2011-10-03", "close": 0.299565, "volume": 28391.0}, {"date": "2011-10-04", "close": 0.30432, "volume": 15441.0}, {"date": "2011-10-05", "close": 0.32334, "volume": 13565.0}, {"date": "2011-10-06", "close": 0.33285, "volume": 164895.0}, {"date": "2011-10-07", "close": 0.33285, "volume": 63091.0}, {"date": "2011-10-10", "close": 0.31383, "volume": 121393.0}, {"date": "2011-10-12", "close": 0.299565, "volume": 64774.0}, {"date": "2011-10-13", "close": 0.32334, "volume": 11721.0}, {"date": "2011-10-14", "close": 0.29481, "volume": 34834.0}, {"date": "2011-10-17", "close": 0.318585, "volume": 62142.0}, {"date": "2011-10-18", "close": 0.32334, "volume": 47319.0}, {"date": "2011-10-19", "close": 0.318585, "volume": 65720.0}, {"date": "2011-10-20", "close": 0.318585, "volume": 21030.0}, {"date": "2011-10-24", "close": 0.318585, "volume": 15773.0}, {"date": "2011-10-25", "close": 0.318585, "volume": 13165.0}, {"date": "2011-10-26", "close": 0.299565, "volume": 19330.0}, {"date": "2011-10-27", "close": 0.318585, "volume": 58097.0}, {"date": "2011-10-28", "close": 0.328095, "volume": 20838.0}, {"date": "2011-10-31", "close": 0.318585, "volume": 26288.0}, {"date": "2011-11-01", "close": 0.309075, "volume": 3680.0}, {"date": "2011-11-02", "close": 0.30432, "volume": 63091.0}, {"date": "2011-11-03", "close": 0.299565, "volume": 40894.0}, {"date": "2011-11-04", "close": 0.29481, "volume": 132584.0}, {"date": "2011-11-07", "close": 0.290055, "volume": 12618.0}, {"date": "2011-11-08", "close": 0.30432, "volume": 19769.0}, {"date": "2011-11-09", "close": 0.299565, "volume": 31546.0}, {"date": "2011-11-10", "close": 0.31383, "volume": 73116.0}, {"date": "2011-11-11", "close": 0.31383, "volume": 46267.0}, {"date": "2011-11-14", "close": 0.309075, "volume": 126111.0}, {"date": "2011-11-15", "close": 0.309075, "volume": 25119.0}, {"date": "2011-11-16", "close": 0.29481, "volume": 174275.0}, {"date": "2011-11-17", "close": 0.29481, "volume": 49422.0}, {"date": "2011-11-18", "close": 0.2853, "volume": 83503.0}, {"date": "2011-11-22", "close": 0.2853, "volume": 10726.0}, {"date": "2011-11-23", "close": 0.26628, "volume": 7781.0}, {"date": "2011-11-24", "close": 0.26628, "volume": 65825.0}, {"date": "2011-11-25", "close": 0.24726, "volume": 230601.0}, {"date": "2011-11-28", "close": 0.25677, "volume": 8412.0}, {"date": "2011-11-29", "close": 0.25677, "volume": 12093.0}, {"date": "2011-11-30", "close": 0.242505, "volume": 19979.0}, {"date": "2011-12-01", "close": 0.27579, "volume": 98843.0}, {"date": "2011-12-02", "close": 0.2853, "volume": 17350.0}, {"date": "2011-12-05", "close": 0.280545, "volume": 37329.0}, {"date": "2011-12-06", "close": 0.27579, "volume": 40221.0}, {"date": "2011-12-07", "close": 0.2853, "volume": 75710.0}, {"date": "2011-12-08", "close": 0.2853, "volume": 110762.0}, {"date": "2011-12-09", "close": 0.2853, "volume": 55038.0}, {"date": "2011-12-13", "close": 0.27579, "volume": 20938.0}, {"date": "2011-12-14", "close": 0.2853, "volume": 36971.0}, {"date": "2011-12-16", "close": 0.27579, "volume": 65347.0}, {"date": "2011-12-19", "close": 0.25677, "volume": 220408.0}, {"date": "2011-12-20", "close": 0.22824, "volume": 128172.0}, {"date": "2011-12-21", "close": 0.24726, "volume": 99982.0}, {"date": "2011-12-22", "close": 0.25677, "volume": 86408.0}, {"date": "2011-12-23", "close": 0.242505, "volume": 46513.0}, {"date": "2011-12-29", "close": 0.252015, "volume": 1840.0}, {"date": "2011-12-30", "close": 0.26628, "volume": 20216.0}, {"date": "2012-01-03", "close": 0.25677, "volume": 34823.0}, {"date": "2012-01-04", "close": 0.271035, "volume": 5258.0}, {"date": "2012-01-05", "close": 0.252015, "volume": 3155.0}, {"date": "2012-01-09", "close": 0.25677, "volume": 21030.0}, {"date": "2012-01-10", "close": 0.261525, "volume": 2103.0}, {"date": "2012-01-11", "close": 0.26628, "volume": 41893.0}, {"date": "2012-01-12", "close": 0.26628, "volume": 22319.0}, {"date": "2012-01-13", "close": 0.271035, "volume": 33649.0}, {"date": "2012-01-16", "close": 0.27579, "volume": 3155.0}, {"date": "2012-01-18", "close": 0.2853, "volume": 2208.0}, {"date": "2012-01-19", "close": 0.2853, "volume": 12408.0}, {"date": "2012-01-20", "close": 0.299565, "volume": 46267.0}, {"date": "2012-01-23", "close": 0.29481, "volume": 35633.0}, {"date": "2012-01-24", "close": 0.29481, "volume": 88544.0}, {"date": "2012-01-25", "close": 0.2853, "volume": 14196.0}, {"date": "2012-01-27", "close": 0.2853, "volume": 35426.0}, {"date": "2012-01-30", "close": 0.2853, "volume": 27155.0}, {"date": "2012-02-01", "close": 0.290055, "volume": 12618.0}, {"date": "2012-02-02", "close": 0.29481, "volume": 65811.0}, {"date": "2012-02-03", "close": 0.31383, "volume": 42587.0}, {"date": "2012-02-06", "close": 0.33285, "volume": 12618.0}, {"date": "2012-02-07", "close": 0.33285, "volume": 34465.0}, {"date": "2012-02-08", "close": 0.347115, "volume": 93586.0}, {"date": "2012-02-09", "close": 0.328095, "volume": 3155.0}, {"date": "2012-02-10", "close": 0.328095, "volume": 22082.0}, {"date": "2012-02-13", "close": 0.309075, "volume": 34014.0}, {"date": "2012-02-14", "close": 0.30432, "volume": 112148.0}, {"date": "2012-02-15", "close": 0.2853, "volume": 45273.0}, {"date": "2012-02-17", "close": 0.290055, "volume": 2103.0}, {"date": "2012-02-21", "close": 0.2853, "volume": 35524.0}, {"date": "2012-02-22", "close": 0.29481, "volume": 11567.0}, {"date": "2012-02-23", "close": 0.280545, "volume": 87802.0}, {"date": "2012-02-24", "close": 0.2853, "volume": 42061.0}, {"date": "2012-02-27", "close": 0.290055, "volume": 147003.0}, {"date": "2012-02-28", "close": 0.299565, "volume": 42303.0}, {"date": "2012-02-29", "close": 0.29481, "volume": 19905.0}, {"date": "2012-03-01", "close": 0.33285, "volume": 697732.0}, {"date": "2012-03-02", "close": 0.36138, "volume": 348862.0}, {"date": "2012-03-05", "close": 0.413685, "volume": 662617.0}, {"date": "2012-03-06", "close": 0.38991, "volume": 362435.0}, {"date": "2012-03-07", "close": 0.37089, "volume": 162405.0}, {"date": "2012-03-08", "close": 0.40893, "volume": 77900.0}, {"date": "2012-03-09", "close": 0.38991, "volume": 15773.0}, {"date": "2012-03-12", "close": 0.40893, "volume": 105994.0}, {"date": "2012-03-13", "close": 0.38991, "volume": 17979.0}, {"date": "2012-03-14", "close": 0.347115, "volume": 117974.0}, {"date": "2012-03-15", "close": 0.375645, "volume": 9820.0}, {"date": "2012-03-19", "close": 0.35187, "volume": 21556.0}, {"date": "2012-03-20", "close": 0.35187, "volume": 10515.0}, {"date": "2012-03-21", "close": 0.34236, "volume": 77918.0}, {"date": "2012-03-22", "close": 0.35187, "volume": 78076.0}, {"date": "2012-03-23", "close": 0.36138, "volume": 51424.0}, {"date": "2012-03-26", "close": 0.35187, "volume": 36488.0}, {"date": "2012-03-27", "close": 0.35187, "volume": 76761.0}, {"date": "2012-03-29", "close": 0.347115, "volume": 64551.0}, {"date": "2012-03-30", "close": 0.34236, "volume": 115668.0}, {"date": "2012-04-02", "close": 0.309075, "volume": 287065.0}, {"date": "2012-04-03", "close": 0.34236, "volume": 170662.0}, {"date": "2012-04-04", "close": 0.32334, "volume": 11567.0}, {"date": "2012-04-05", "close": 0.337605, "volume": 95689.0}, {"date": "2012-04-10", "close": 0.318585, "volume": 117245.0}, {"date": "2012-04-11", "close": 0.31383, "volume": 121124.0}, {"date": "2012-04-12", "close": 0.30432, "volume": 63678.0}, {"date": "2012-04-13", "close": 0.31383, "volume": 10515.0}, {"date": "2012-04-16", "close": 0.31383, "volume": 64836.0}, {"date": "2012-04-18", "close": 0.30432, "volume": 57834.0}, {"date": "2012-04-19", "close": 0.30432, "volume": 13977.0}, {"date": "2012-04-20", "close": 0.347115, "volume": 224201.0}, {"date": "2012-04-23", "close": 0.35187, "volume": 63479.0}, {"date": "2012-04-24", "close": 0.35187, "volume": 47003.0}, {"date": "2012-04-26", "close": 0.34236, "volume": 11568.0}, {"date": "2012-04-27", "close": 0.37089, "volume": 144059.0}, {"date": "2012-04-30", "close": 0.356625, "volume": 576392.0}, {"date": "2012-05-01", "close": 0.375645, "volume": 21794.0}, {"date": "2012-05-02", "close": 0.38991, "volume": 207807.0}, {"date": "2012-05-03", "close": 0.40893, "volume": 86146.0}, {"date": "2012-05-04", "close": 0.38991, "volume": 146325.0}, {"date": "2012-05-07", "close": 0.36138, "volume": 64843.0}, {"date": "2012-05-08", "close": 0.37089, "volume": 108666.0}, {"date": "2012-05-09", "close": 0.35187, "volume": 18927.0}, {"date": "2012-05-10", "close": 0.34236, "volume": 41384.0}, {"date": "2012-05-11", "close": 0.35187, "volume": 27797.0}, {"date": "2012-05-14", "close": 0.34236, "volume": 8412.0}, {"date": "2012-05-15", "close": 0.31383, "volume": 84122.0}, {"date": "2012-05-16", "close": 0.35187, "volume": 141981.0}, {"date": "2012-05-18", "close": 0.30432, "volume": 167488.0}, {"date": "2012-05-22", "close": 0.27579, "volume": 347003.0}, {"date": "2012-05-23", "close": 0.2853, "volume": 37996.0}, {"date": "2012-05-24", "close": 0.26628, "volume": 150413.0}, {"date": "2012-05-25", "close": 0.309075, "volume": 79916.0}, {"date": "2012-05-28", "close": 0.29481, "volume": 68349.0}, {"date": "2012-05-29", "close": 0.29481, "volume": 7781.0}, {"date": "2012-05-30", "close": 0.299565, "volume": 3155.0}, {"date": "2012-05-31", "close": 0.31383, "volume": 2103.0}, {"date": "2012-06-04", "close": 0.2853, "volume": 116193.0}, {"date": "2012-06-05", "close": 0.26628, "volume": 2103.0}, {"date": "2012-06-06", "close": 0.26628, "volume": 9464.0}, {"date": "2012-06-07", "close": 0.280545, "volume": 25424.0}, {"date": "2012-06-08", "close": 0.2853, "volume": 41332.0}, {"date": "2012-06-12", "close": 0.280545, "volume": 22551.0}, {"date": "2012-06-13", "close": 0.2853, "volume": 40078.0}, {"date": "2012-06-14", "close": 0.2853, "volume": 147213.0}, {"date": "2012-06-15", "close": 0.2853, "volume": 44341.0}, {"date": "2012-06-18", "close": 0.25677, "volume": 6325.0}, {"date": "2012-06-19", "close": 0.26628, "volume": 418942.0}, {"date": "2012-06-20", "close": 0.271035, "volume": 39958.0}, {"date": "2012-06-21", "close": 0.27579, "volume": 434805.0}, {"date": "2012-06-22", "close": 0.26628, "volume": 51525.0}, {"date": "2012-06-25", "close": 0.280545, "volume": 117850.0}, {"date": "2012-06-26", "close": 0.271035, "volume": 136172.0}, {"date": "2012-06-27", "close": 0.280545, "volume": 128087.0}, {"date": "2012-06-28", "close": 0.26628, "volume": 38906.0}, {"date": "2012-06-29", "close": 0.271035, "volume": 287339.0}, {"date": "2012-07-02", "close": 0.2853, "volume": 128812.0}, {"date": "2012-07-03", "close": 0.271035, "volume": 10410.0}, {"date": "2012-07-04", "close": 0.2853, "volume": 21179.0}, {"date": "2012-07-05", "close": 0.2853, "volume": 76972.0}, {"date": "2012-07-31", "close": 0.280545, "volume": 176183.0}, {"date": "2012-08-01", "close": 0.2853, "volume": 220819.0}, {"date": "2012-08-02", "close": 0.2853, "volume": 23917.0}, {"date": "2012-08-03", "close": 0.299565, "volume": 8675.0}, {"date": "2012-08-06", "close": 0.280545, "volume": 110726.0}, {"date": "2012-08-07", "close": 0.2853, "volume": 59937.0}, {"date": "2012-08-08", "close": 0.2853, "volume": 7886.0}, {"date": "2012-08-09", "close": 0.27579, "volume": 165227.0}, {"date": "2012-08-10", "close": 0.280545, "volume": 14511.0}, {"date": "2012-08-13", "close": 0.27579, "volume": 116614.0}, {"date": "2012-08-14", "close": 0.27579, "volume": 22082.0}, {"date": "2012-08-15", "close": 0.26628, "volume": 14721.0}, {"date": "2012-08-16", "close": 0.2853, "volume": 143625.0}, {"date": "2012-08-17", "close": 0.290055, "volume": 40182.0}, {"date": "2012-08-20", "close": 0.30432, "volume": 196642.0}, {"date": "2012-08-21", "close": 0.27579, "volume": 41892.0}, {"date": "2012-08-23", "close": 0.299565, "volume": 47266.0}, {"date": "2012-08-24", "close": 0.30432, "volume": 31182.0}, {"date": "2012-08-27", "close": 0.290055, "volume": 23134.0}, {"date": "2012-08-29", "close": 0.280545, "volume": 8231.0}, {"date": "2012-08-30", "close": 0.26628, "volume": 64143.0}, {"date": "2012-08-31", "close": 0.261525, "volume": 2944.0}, {"date": "2012-09-03", "close": 0.261525, "volume": 7361.0}, {"date": "2012-09-04", "close": 0.27579, "volume": 59937.0}, {"date": "2012-09-06", "close": 0.2853, "volume": 93310.0}, {"date": "2012-09-07", "close": 0.309075, "volume": 39251.0}, {"date": "2012-09-10", "close": 0.30432, "volume": 34700.0}, {"date": "2012-09-11", "close": 0.29481, "volume": 49673.0}, {"date": "2012-09-12", "close": 0.29481, "volume": 8161.0}, {"date": "2012-09-14", "close": 0.29481, "volume": 105152.0}, {"date": "2012-09-17", "close": 0.2853, "volume": 89380.0}, {"date": "2012-09-18", "close": 0.27579, "volume": 8412.0}, {"date": "2012-09-19", "close": 0.2853, "volume": 10515.0}, {"date": "2012-09-21", "close": 0.26628, "volume": 10515.0}, {"date": "2012-09-25", "close": 0.26628, "volume": 10515.0}, {"date": "2012-09-26", "close": 0.26628, "volume": 23134.0}, {"date": "2012-09-27", "close": 0.24726, "volume": 229.0}, {"date": "2012-09-28", "close": 0.261525, "volume": 5258.0}, {"date": "2012-10-01", "close": 0.25677, "volume": 73607.0}, {"date": "2012-10-02", "close": 0.25677, "volume": 31546.0}, {"date": "2012-10-04", "close": 0.290055, "volume": 327322.0}, {"date": "2012-10-05", "close": 0.2853, "volume": 70099.0}, {"date": "2012-10-08", "close": 0.252015, "volume": 7886.0}, {"date": "2012-10-09", "close": 0.252015, "volume": 52169.0}, {"date": "2012-10-11", "close": 0.26628, "volume": 529249.0}, {"date": "2012-10-12", "close": 0.26628, "volume": 100245.0}, {"date": "2012-10-15", "close": 0.271035, "volume": 47319.0}, {"date": "2012-10-16", "close": 0.25677, "volume": 10515.0}, {"date": "2012-10-17", "close": 0.26628, "volume": 52576.0}, {"date": "2012-10-18", "close": 0.261525, "volume": 223671.0}, {"date": "2012-10-19", "close": 0.261525, "volume": 121346.0}, {"date": "2012-10-22", "close": 0.25677, "volume": 23291.0}, {"date": "2012-10-23", "close": 0.25677, "volume": 19085.0}, {"date": "2012-10-24", "close": 0.252015, "volume": 95005.0}, {"date": "2012-10-25", "close": 0.25677, "volume": 30259.0}, {"date": "2012-11-06", "close": 0.25677, "volume": 56467.0}, {"date": "2012-11-07", "close": 0.232995, "volume": 195584.0}, {"date": "2012-11-08", "close": 0.21873, "volume": 424080.0}, {"date": "2012-11-09", "close": 0.19971, "volume": 420610.0}, {"date": "2012-11-12", "close": 0.194955, "volume": 870940.0}, {"date": "2012-11-13", "close": 0.18069, "volume": 481976.0}, {"date": "2012-11-14", "close": 0.175935, "volume": 279495.0}, {"date": "2012-11-15", "close": 0.18069, "volume": 515595.0}, {"date": "2012-11-16", "close": 0.17118, "volume": 491693.0}, {"date": "2012-11-19", "close": 0.1902, "volume": 338377.0}, {"date": "2012-11-20", "close": 0.18069, "volume": 541535.0}, {"date": "2012-11-21", "close": 0.18069, "volume": 284191.0}, {"date": "2012-11-22", "close": 0.18069, "volume": 159318.0}, {"date": "2012-11-23", "close": 0.19971, "volume": 3325964.0}, {"date": "2012-11-26", "close": 0.185445, "volume": 455861.0}, {"date": "2012-11-27", "close": 0.185445, "volume": 113565.0}, {"date": "2012-11-28", "close": 0.185445, "volume": 280489.0}, {"date": "2012-11-29", "close": 0.18069, "volume": 276509.0}, {"date": "2012-11-30", "close": 0.175935, "volume": 116973.0}, {"date": "2012-12-03", "close": 0.175935, "volume": 360673.0}, {"date": "2012-12-04", "close": 0.18069, "volume": 228181.0}, {"date": "2012-12-05", "close": 0.175935, "volume": 147213.0}, {"date": "2012-12-06", "close": 0.1902, "volume": 241640.0}, {"date": "2012-12-07", "close": 0.185445, "volume": 94637.0}, {"date": "2012-12-10", "close": 0.1902, "volume": 84648.0}, {"date": "2012-12-11", "close": 0.1902, "volume": 244791.0}, {"date": "2012-12-12", "close": 0.175935, "volume": 394322.0}, {"date": "2012-12-13", "close": 0.17118, "volume": 32980.0}, {"date": "2012-12-14", "close": 0.17118, "volume": 105152.0}, {"date": "2012-12-17", "close": 0.17118, "volume": 21030.0}, {"date": "2012-12-18", "close": 0.175935, "volume": 130272.0}, {"date": "2012-12-19", "close": 0.175935, "volume": 177511.0}, {"date": "2012-12-20", "close": 0.17118, "volume": 81620.0}, {"date": "2012-12-21", "close": 0.18069, "volume": 126349.0}, {"date": "2012-12-24", "close": 0.18069, "volume": 33918.0}, {"date": "2012-12-27", "close": 0.17118, "volume": 52576.0}, {"date": "2012-12-28", "close": 0.18069, "volume": 77813.0}, {"date": "2012-12-31", "close": 0.18069, "volume": 78864.0}, {"date": "2013-01-02", "close": 0.175935, "volume": 104823.0}, {"date": "2013-01-03", "close": 0.18069, "volume": 68212.0}, {"date": "2013-01-04", "close": 0.175935, "volume": 7361.0}, {"date": "2013-01-07", "close": 0.175935, "volume": 52576.0}, {"date": "2013-01-08", "close": 0.175935, "volume": 105152.0}, {"date": "2013-01-09", "close": 0.175935, "volume": 65324.0}, {"date": "2013-01-10", "close": 0.17118, "volume": 131237.0}, {"date": "2013-01-11", "close": 0.17118, "volume": 160891.0}, {"date": "2013-01-14", "close": 0.16167, "volume": 44690.0}, {"date": "2013-01-16", "close": 0.17118, "volume": 212397.0}, {"date": "2013-01-17", "close": 0.166425, "volume": 199790.0}, {"date": "2013-01-18", "close": 0.166425, "volume": 178759.0}, {"date": "2013-01-21", "close": 0.166425, "volume": 136698.0}, {"date": "2013-01-22", "close": 0.16167, "volume": 438498.0}, {"date": "2013-01-23", "close": 0.156915, "volume": 156352.0}, {"date": "2013-01-24", "close": 0.15216, "volume": 379574.0}, {"date": "2013-01-25", "close": 0.15216, "volume": 87282.0}, {"date": "2013-01-29", "close": 0.15216, "volume": 17871.0}, {"date": "2013-01-30", "close": 0.15216, "volume": 28917.0}, {"date": "2013-01-31", "close": 0.15216, "volume": 702962.0}, {"date": "2013-02-01", "close": 0.15216, "volume": 49007.0}, {"date": "2013-02-04", "close": 0.156915, "volume": 183837.0}, {"date": "2013-02-05", "close": 0.156915, "volume": 217285.0}, {"date": "2013-02-06", "close": 0.16167, "volume": 570117.0}, {"date": "2013-02-07", "close": 0.16167, "volume": 277361.0}, {"date": "2013-02-08", "close": 0.16167, "volume": 10515.0}, {"date": "2013-02-11", "close": 0.166425, "volume": 48282.0}, {"date": "2013-02-12", "close": 0.166425, "volume": 44591.0}, {"date": "2013-02-13", "close": 0.166425, "volume": 190852.0}, {"date": "2013-02-14", "close": 0.17118, "volume": 1059324.0}, {"date": "2013-02-15", "close": 0.175935, "volume": 384437.0}, {"date": "2013-02-18", "close": 0.17118, "volume": 222196.0}, {"date": "2013-02-19", "close": 0.17118, "volume": 134700.0}, {"date": "2013-02-20", "close": 0.17118, "volume": 89380.0}, {"date": "2013-02-22", "close": 0.166425, "volume": 95689.0}, {"date": "2013-02-25", "close": 0.16167, "volume": 76551.0}, {"date": "2013-02-26", "close": 0.156915, "volume": 186998.0}, {"date": "2013-02-27", "close": 0.156915, "volume": 9253.0}, {"date": "2013-03-01", "close": 0.166425, "volume": 46477.0}, {"date": "2013-03-04", "close": 0.16167, "volume": 69277.0}, {"date": "2013-03-05", "close": 0.156915, "volume": 58761.0}, {"date": "2013-03-06", "close": 0.147405, "volume": 187696.0}, {"date": "2013-03-07", "close": 0.16167, "volume": 96740.0}, {"date": "2013-03-08", "close": 0.175935, "volume": 867731.0}, {"date": "2013-03-11", "close": 0.17118, "volume": 174774.0}, {"date": "2013-03-12", "close": 0.166425, "volume": 77865.0}, {"date": "2013-03-13", "close": 0.17118, "volume": 113565.0}, {"date": "2013-03-14", "close": 0.17118, "volume": 107256.0}, {"date": "2013-03-15", "close": 0.194955, "volume": 992190.0}, {"date": "2013-03-18", "close": 0.194955, "volume": 131423.0}, {"date": "2013-03-19", "close": 0.1902, "volume": 32893.0}, {"date": "2013-03-20", "close": 0.18069, "volume": 185905.0}, {"date": "2013-03-21", "close": 0.1902, "volume": 98580.0}, {"date": "2013-03-22", "close": 0.20922, "volume": 52576.0}, {"date": "2013-03-25", "close": 0.20922, "volume": 93773.0}, {"date": "2013-03-26", "close": 0.1902, "volume": 297395.0}, {"date": "2013-03-27", "close": 0.18069, "volume": 65534.0}, {"date": "2013-03-28", "close": 0.18069, "volume": 90197.0}, {"date": "2013-04-02", "close": 0.194955, "volume": 100082.0}, {"date": "2013-04-03", "close": 0.185445, "volume": 215649.0}, {"date": "2013-04-04", "close": 0.175935, "volume": 69926.0}, {"date": "2013-04-05", "close": 0.185445, "volume": 6381.0}, {"date": "2013-04-08", "close": 0.1902, "volume": 63091.0}, {"date": "2013-04-09", "close": 0.18069, "volume": 8938.0}, {"date": "2013-04-10", "close": 0.18069, "volume": 30633.0}, {"date": "2013-04-11", "close": 0.18069, "volume": 135512.0}, {"date": "2013-04-12", "close": 0.1902, "volume": 34700.0}, {"date": "2013-04-15", "close": 0.18069, "volume": 176656.0}, {"date": "2013-04-16", "close": 0.17118, "volume": 57571.0}, {"date": "2013-04-18", "close": 0.16167, "volume": 285270.0}, {"date": "2013-04-19", "close": 0.16167, "volume": 39117.0}, {"date": "2013-04-22", "close": 0.16167, "volume": 132441.0}, {"date": "2013-04-23", "close": 0.156915, "volume": 138801.0}, {"date": "2013-04-24", "close": 0.156915, "volume": 24185.0}, {"date": "2013-04-26", "close": 0.15216, "volume": 72444.0}, {"date": "2013-04-29", "close": 0.17118, "volume": 82019.0}, {"date": "2013-05-01", "close": 0.17118, "volume": 13670.0}, {"date": "2013-05-02", "close": 0.156915, "volume": 99895.0}, {"date": "2013-05-03", "close": 0.15216, "volume": 61199.0}, {"date": "2013-05-06", "close": 0.16167, "volume": 133107.0}, {"date": "2013-05-07", "close": 0.156915, "volume": 1577.0}, {"date": "2013-05-08", "close": 0.15216, "volume": 50450.0}, {"date": "2013-05-09", "close": 0.147405, "volume": 29232.0}, {"date": "2013-05-10", "close": 0.156915, "volume": 20032.0}, {"date": "2013-05-14", "close": 0.15216, "volume": 42061.0}, {"date": "2013-05-15", "close": 0.147405, "volume": 52576.0}, {"date": "2013-05-16", "close": 0.14265, "volume": 134170.0}, {"date": "2013-05-17", "close": 0.137895, "volume": 36012.0}, {"date": "2013-05-20", "close": 0.14265, "volume": 83070.0}, {"date": "2013-05-21", "close": 0.14265, "volume": 65992.0}, {"date": "2013-05-23", "close": 0.137895, "volume": 15773.0}, {"date": "2013-05-24", "close": 0.137895, "volume": 19611.0}, {"date": "2013-05-27", "close": 0.137895, "volume": 2471.0}, {"date": "2013-05-28", "close": 0.128385, "volume": 66404.0}, {"date": "2013-05-29", "close": 0.14265, "volume": 139428.0}, {"date": "2013-05-30", "close": 0.137895, "volume": 29184.0}, {"date": "2013-05-31", "close": 0.128385, "volume": 85174.0}, {"date": "2013-06-03", "close": 0.128385, "volume": 10515.0}, {"date": "2013-06-04", "close": 0.12363, "volume": 34280.0}, {"date": "2013-06-05", "close": 0.12363, "volume": 105306.0}, {"date": "2013-06-06", "close": 0.13314, "volume": 190604.0}, {"date": "2013-06-07", "close": 0.118875, "volume": 152471.0}, {"date": "2013-06-11", "close": 0.118875, "volume": 62124.0}, {"date": "2013-06-12", "close": 0.12363, "volume": 63465.0}, {"date": "2013-06-13", "close": 0.11412, "volume": 147212.0}, {"date": "2013-06-14", "close": 0.12363, "volume": 13671.0}, {"date": "2013-06-17", "close": 0.118875, "volume": 15773.0}, {"date": "2013-06-18", "close": 0.109365, "volume": 84122.0}, {"date": "2013-06-19", "close": 0.11412, "volume": 241851.0}, {"date": "2013-06-20", "close": 0.11412, "volume": 149106.0}, {"date": "2013-06-21", "close": 0.109365, "volume": 249947.0}, {"date": "2013-06-24", "close": 0.10461, "volume": 122450.0}, {"date": "2013-06-25", "close": 0.10461, "volume": 88538.0}, {"date": "2013-06-26", "close": 0.109365, "volume": 18927.0}, {"date": "2013-06-27", "close": 0.109365, "volume": 27340.0}, {"date": "2013-06-28", "close": 0.10461, "volume": 141507.0}, {"date": "2013-07-03", "close": 0.10461, "volume": 15773.0}, {"date": "2013-07-05", "close": 0.10461, "volume": 10515.0}, {"date": "2013-07-08", "close": 0.11412, "volume": 9464.0}, {"date": "2013-07-09", "close": 0.11412, "volume": 37855.0}, {"date": "2013-07-10", "close": 0.11412, "volume": 10515.0}, {"date": "2013-07-11", "close": 0.10461, "volume": 10515.0}, {"date": "2013-07-12", "close": 0.11412, "volume": 5258.0}, {"date": "2013-07-15", "close": 0.118875, "volume": 32072.0}, {"date": "2013-07-17", "close": 0.11412, "volume": 144585.0}, {"date": "2013-07-18", "close": 0.12363, "volume": 25594.0}, {"date": "2013-07-19", "close": 0.137895, "volume": 185885.0}, {"date": "2013-07-22", "close": 0.156915, "volume": 304942.0}, {"date": "2013-07-23", "close": 0.15216, "volume": 131441.0}, {"date": "2013-07-24", "close": 0.16167, "volume": 140904.0}, {"date": "2013-07-30", "close": 0.156915, "volume": 110410.0}, {"date": "2013-07-31", "close": 0.156915, "volume": 52576.0}, {"date": "2013-08-01", "close": 0.15216, "volume": 136698.0}, {"date": "2013-08-05", "close": 0.15216, "volume": 99895.0}, {"date": "2013-08-06", "close": 0.147405, "volume": 109621.0}, {"date": "2013-08-07", "close": 0.137895, "volume": 12093.0}, {"date": "2013-08-08", "close": 0.15216, "volume": 19590.0}, {"date": "2013-08-09", "close": 0.14265, "volume": 6874.0}, {"date": "2013-08-12", "close": 0.14265, "volume": 134816.0}, {"date": "2013-08-13", "close": 0.13314, "volume": 125004.0}, {"date": "2013-08-14", "close": 0.12363, "volume": 226039.0}, {"date": "2013-08-15", "close": 0.128385, "volume": 55731.0}, {"date": "2013-08-16", "close": 0.13314, "volume": 155510.0}, {"date": "2013-08-19", "close": 0.12363, "volume": 111577.0}, {"date": "2013-08-20", "close": 0.12363, "volume": 96186.0}, {"date": "2013-08-21", "close": 0.118875, "volume": 31461.0}, {"date": "2013-08-22", "close": 0.118875, "volume": 64669.0}, {"date": "2013-08-23", "close": 0.12363, "volume": 113565.0}, {"date": "2013-08-26", "close": 0.118875, "volume": 100947.0}, {"date": "2013-08-27", "close": 0.11412, "volume": 60988.0}, {"date": "2013-08-28", "close": 0.11412, "volume": 3962.0}, {"date": "2013-08-30", "close": 0.11412, "volume": 186866.0}, {"date": "2013-09-02", "close": 0.11412, "volume": 260044.0}, {"date": "2013-09-03", "close": 0.10461, "volume": 13143.0}, {"date": "2013-09-04", "close": 0.109365, "volume": 105152.0}, {"date": "2013-09-05", "close": 0.109365, "volume": 31546.0}, {"date": "2013-09-10", "close": 0.10461, "volume": 197161.0}, {"date": "2013-09-11", "close": 0.10461, "volume": 21030.0}, {"date": "2013-09-12", "close": 0.10461, "volume": 9552.0}, {"date": "2013-09-13", "close": 0.099855, "volume": 126183.0}, {"date": "2013-09-16", "close": 0.099855, "volume": 52576.0}, {"date": "2013-09-17", "close": 0.092247, "volume": 73518.0}, {"date": "2013-09-18", "close": 0.099855, "volume": 35700.0}, {"date": "2013-09-19", "close": 0.0951, "volume": 1587907.0}, {"date": "2013-09-20", "close": 0.109365, "volume": 10515.0}, {"date": "2013-09-23", "close": 0.099855, "volume": 11882.0}, {"date": "2013-09-24", "close": 0.109365, "volume": 13144.0}, {"date": "2013-09-26", "close": 0.11412, "volume": 8412.0}, {"date": "2013-09-27", "close": 0.109365, "volume": 65720.0}, {"date": "2013-09-30", "close": 0.11412, "volume": 716.0}, {"date": "2013-10-01", "close": 0.11412, "volume": 64713.0}, {"date": "2013-10-02", "close": 0.109365, "volume": 9989.0}, {"date": "2013-10-03", "close": 0.109365, "volume": 946.0}, {"date": "2013-10-04", "close": 0.11412, "volume": 22210.0}, {"date": "2013-10-09", "close": 0.11412, "volume": 42061.0}, {"date": "2013-10-10", "close": 0.109365, "volume": 1262.0}, {"date": "2013-10-11", "close": 0.109365, "volume": 19453.0}, {"date": "2013-10-15", "close": 0.109365, "volume": 13670.0}, {"date": "2013-10-16", "close": 0.109365, "volume": 21346.0}, {"date": "2013-10-17", "close": 0.109365, "volume": 36488.0}, {"date": "2013-10-18", "close": 0.10461, "volume": 10484.0}, {"date": "2013-10-21", "close": 0.109365, "volume": 107256.0}, {"date": "2013-10-22", "close": 0.109365, "volume": 96740.0}, {"date": "2013-10-25", "close": 0.11412, "volume": 28391.0}, {"date": "2013-10-28", "close": 0.11412, "volume": 15773.0}, {"date": "2013-10-30", "close": 0.109365, "volume": 104803.0}, {"date": "2013-10-31", "close": 0.109365, "volume": 105152.0}, {"date": "2013-11-04", "close": 0.12363, "volume": 126183.0}, {"date": "2013-11-05", "close": 0.14265, "volume": 434854.0}, {"date": "2013-11-06", "close": 0.14265, "volume": 60988.0}, {"date": "2013-11-07", "close": 0.137895, "volume": 126559.0}, {"date": "2013-11-08", "close": 0.13314, "volume": 29207.0}, {"date": "2013-11-11", "close": 0.13314, "volume": 12093.0}, {"date": "2013-11-12", "close": 0.128385, "volume": 55205.0}, {"date": "2013-11-13", "close": 0.128385, "volume": 15773.0}, {"date": "2013-11-14", "close": 0.13314, "volume": 133123.0}, {"date": "2013-11-18", "close": 0.128385, "volume": 2103.0}, {"date": "2013-11-19", "close": 0.12363, "volume": 16824.0}, {"date": "2013-11-20", "close": 0.13314, "volume": 36803.0}, {"date": "2013-11-21", "close": 0.12363, "volume": 45910.0}, {"date": "2013-11-22", "close": 0.128385, "volume": 62202.0}, {"date": "2013-11-25", "close": 0.12363, "volume": 21030.0}, {"date": "2013-11-26", "close": 0.12363, "volume": 121535.0}, {"date": "2013-11-27", "close": 0.118875, "volume": 12618.0}, {"date": "2013-11-28", "close": 0.13314, "volume": 157217.0}, {"date": "2013-11-29", "close": 0.128385, "volume": 24710.0}, {"date": "2013-12-02", "close": 0.128385, "volume": 25499.0}, {"date": "2013-12-03", "close": 0.118875, "volume": 63091.0}, {"date": "2013-12-04", "close": 0.12363, "volume": 34700.0}, {"date": "2013-12-05", "close": 0.12363, "volume": 6835.0}, {"date": "2013-12-06", "close": 0.118875, "volume": 60989.0}, {"date": "2013-12-09", "close": 0.13314, "volume": 288644.0}, {"date": "2013-12-11", "close": 0.118875, "volume": 10030.0}, {"date": "2013-12-12", "close": 0.118875, "volume": 10515.0}, {"date": "2013-12-13", "close": 0.128385, "volume": 521.0}, {"date": "2013-12-16", "close": 0.118875, "volume": 485.0}, {"date": "2013-12-17", "close": 0.11412, "volume": 12618.0}, {"date": "2013-12-18", "close": 0.11412, "volume": 22750.0}, {"date": "2013-12-20", "close": 0.128385, "volume": 33268.0}, {"date": "2013-12-23", "close": 0.13314, "volume": 225708.0}, {"date": "2013-12-24", "close": 0.137895, "volume": 137629.0}, {"date": "2013-12-27", "close": 0.13314, "volume": 43790.0}, {"date": "2013-12-30", "close": 0.14265, "volume": 142166.0}, {"date": "2013-12-31", "close": 0.137895, "volume": 15457.0}, {"date": "2014-01-02", "close": 0.137895, "volume": 10515.0}, {"date": "2014-01-03", "close": 0.137895, "volume": 30494.0}, {"date": "2014-01-06", "close": 0.137895, "volume": 4206.0}, {"date": "2014-01-07", "close": 0.137895, "volume": 43428.0}, {"date": "2014-01-08", "close": 0.137895, "volume": 69509.0}, {"date": "2014-01-09", "close": 0.13314, "volume": 116299.0}, {"date": "2014-01-10", "close": 0.14265, "volume": 14120.0}, {"date": "2014-01-13", "close": 0.14265, "volume": 60463.0}, {"date": "2014-01-14", "close": 0.137895, "volume": 56081.0}, {"date": "2014-01-15", "close": 0.128385, "volume": 152647.0}, {"date": "2014-01-16", "close": 0.12363, "volume": 7361.0}, {"date": "2014-01-17", "close": 0.128385, "volume": 52576.0}, {"date": "2014-01-20", "close": 0.128385, "volume": 2103.0}, {"date": "2014-01-22", "close": 0.128385, "volume": 1310.0}, {"date": "2014-01-23", "close": 0.128385, "volume": 3155.0}, {"date": "2014-01-24", "close": 0.128385, "volume": 26288.0}, {"date": "2014-01-28", "close": 0.128385, "volume": 16824.0}, {"date": "2014-01-29", "close": 0.128385, "volume": 53.0}, {"date": "2014-02-03", "close": 0.128385, "volume": 21030.0}, {"date": "2014-02-04", "close": 0.128385, "volume": 84228.0}, {"date": "2014-02-06", "close": 0.14265, "volume": 141566.0}, {"date": "2014-02-07", "close": 0.14265, "volume": 107256.0}, {"date": "2014-02-10", "close": 0.14265, "volume": 4490.0}, {"date": "2014-02-11", "close": 0.13314, "volume": 29443.0}, {"date": "2014-02-12", "close": 0.137895, "volume": 23144.0}, {"date": "2014-02-13", "close": 0.137895, "volume": 34301.0}, {"date": "2014-02-14", "close": 0.137895, "volume": 8412.0}, {"date": "2014-02-17", "close": 0.137895, "volume": 29328.0}, {"date": "2014-02-18", "close": 0.13314, "volume": 1052.0}, {"date": "2014-02-19", "close": 0.13314, "volume": 163009.0}, {"date": "2014-02-20", "close": 0.13314, "volume": 63091.0}, {"date": "2014-02-21", "close": 0.128385, "volume": 14396.0}, {"date": "2014-02-24", "close": 0.13314, "volume": 16824.0}, {"date": "2014-02-25", "close": 0.137895, "volume": 37855.0}, {"date": "2014-02-26", "close": 0.14265, "volume": 78864.0}, {"date": "2014-02-27", "close": 0.15216, "volume": 865119.0}, {"date": "2014-02-28", "close": 0.147405, "volume": 128812.0}, {"date": "2014-03-03", "close": 0.15216, "volume": 121925.0}, {"date": "2014-03-04", "close": 0.16167, "volume": 288729.0}, {"date": "2014-03-05", "close": 0.16167, "volume": 556791.0}, {"date": "2014-03-06", "close": 0.16167, "volume": 197570.0}, {"date": "2014-03-07", "close": 0.147405, "volume": 163728.0}, {"date": "2014-03-10", "close": 0.147405, "volume": 5258.0}, {"date": "2014-03-11", "close": 0.147405, "volume": 131441.0}, {"date": "2014-03-12", "close": 0.14265, "volume": 105152.0}, {"date": "2014-03-13", "close": 0.137895, "volume": 10515.0}, {"date": "2014-03-14", "close": 0.14265, "volume": 66942.0}, {"date": "2014-03-17", "close": 0.14265, "volume": 21030.0}, {"date": "2014-03-18", "close": 0.14265, "volume": 210305.0}, {"date": "2014-03-19", "close": 0.13314, "volume": 36106.0}, {"date": "2014-03-20", "close": 0.13314, "volume": 86922.0}, {"date": "2014-03-21", "close": 0.12363, "volume": 137750.0}, {"date": "2014-03-24", "close": 0.14265, "volume": 5258.0}, {"date": "2014-03-26", "close": 0.13314, "volume": 15773.0}, {"date": "2014-03-27", "close": 0.13314, "volume": 33294.0}, {"date": "2014-03-31", "close": 0.13314, "volume": 16824.0}, {"date": "2014-04-01", "close": 0.13314, "volume": 427.0}, {"date": "2014-04-02", "close": 0.13314, "volume": 21030.0}, {"date": "2014-04-03", "close": 0.14265, "volume": 246208.0}, {"date": "2014-04-07", "close": 0.15216, "volume": 21989.0}, {"date": "2014-04-08", "close": 0.16167, "volume": 515292.0}, {"date": "2014-04-09", "close": 0.156915, "volume": 169136.0}, {"date": "2014-04-10", "close": 0.14265, "volume": 168244.0}, {"date": "2014-04-11", "close": 0.14265, "volume": 73607.0}, {"date": "2014-04-14", "close": 0.14265, "volume": 10515.0}, {"date": "2014-04-15", "close": 0.147405, "volume": 72555.0}, {"date": "2014-04-22", "close": 0.147405, "volume": 247108.0}, {"date": "2014-04-23", "close": 0.15216, "volume": 31546.0}, {"date": "2014-04-24", "close": 0.15216, "volume": 19979.0}, {"date": "2014-04-28", "close": 0.147405, "volume": 58360.0}, {"date": "2014-04-29", "close": 0.156915, "volume": 125882.0}, {"date": "2014-04-30", "close": 0.15216, "volume": 221817.0}, {"date": "2014-05-01", "close": 0.14265, "volume": 57834.0}, {"date": "2014-05-02", "close": 0.14265, "volume": 25351.0}, {"date": "2014-05-05", "close": 0.128385, "volume": 66172.0}, {"date": "2014-05-06", "close": 0.13314, "volume": 8412.0}, {"date": "2014-05-07", "close": 0.128385, "volume": 44690.0}, {"date": "2014-05-08", "close": 0.128385, "volume": 13670.0}, {"date": "2014-05-12", "close": 0.14265, "volume": 593469.0}, {"date": "2014-05-13", "close": 0.13314, "volume": 115531.0}, {"date": "2014-05-14", "close": 0.147405, "volume": 142482.0}, {"date": "2014-05-15", "close": 0.147405, "volume": 70242.0}, {"date": "2014-05-16", "close": 0.15216, "volume": 325973.0}, {"date": "2014-05-19", "close": 0.15216, "volume": 194532.0}, {"date": "2014-05-20", "close": 0.15216, "volume": 403203.0}, {"date": "2014-05-21", "close": 0.15216, "volume": 440856.0}, {"date": "2014-05-22", "close": 0.15216, "volume": 496770.0}, {"date": "2014-05-23", "close": 0.15216, "volume": 315457.0}, {"date": "2014-05-26", "close": 0.147405, "volume": 204406.0}, {"date": "2014-05-27", "close": 0.15216, "volume": 283070.0}, {"date": "2014-05-28", "close": 0.137895, "volume": 168578.0}, {"date": "2014-05-29", "close": 0.14265, "volume": 212934.0}, {"date": "2014-05-30", "close": 0.14265, "volume": 19769.0}, {"date": "2014-06-02", "close": 0.147405, "volume": 173502.0}, {"date": "2014-06-03", "close": 0.15216, "volume": 29560.0}, {"date": "2014-06-04", "close": 0.156915, "volume": 247108.0}, {"date": "2014-06-05", "close": 0.16167, "volume": 454105.0}, {"date": "2014-06-06", "close": 0.17118, "volume": 257624.0}, {"date": "2014-06-10", "close": 0.16167, "volume": 873068.0}, {"date": "2014-06-11", "close": 0.166425, "volume": 422983.0}, {"date": "2014-06-12", "close": 0.156915, "volume": 188099.0}, {"date": "2014-06-13", "close": 0.156915, "volume": 5258.0}, {"date": "2014-06-17", "close": 0.147405, "volume": 9464.0}, {"date": "2014-06-18", "close": 0.14265, "volume": 210620.0}, {"date": "2014-06-19", "close": 0.14265, "volume": 369793.0}, {"date": "2014-06-20", "close": 0.14265, "volume": 136411.0}, {"date": "2014-06-23", "close": 0.14265, "volume": 107543.0}, {"date": "2014-06-24", "close": 0.137895, "volume": 13654.0}, {"date": "2014-06-25", "close": 0.137895, "volume": 4206.0}, {"date": "2014-06-26", "close": 0.13314, "volume": 67549.0}, {"date": "2014-06-27", "close": 0.128385, "volume": 201747.0}, {"date": "2014-06-30", "close": 0.128385, "volume": 169682.0}, {"date": "2014-07-01", "close": 0.128385, "volume": 12616.0}, {"date": "2014-07-02", "close": 0.13314, "volume": 126322.0}, {"date": "2014-07-03", "close": 0.128385, "volume": 210307.0}, {"date": "2014-07-04", "close": 0.109365, "volume": 37855.0}, {"date": "2014-07-07", "close": 0.10461, "volume": 262881.0}, {"date": "2014-07-08", "close": 0.11412, "volume": 84122.0}, {"date": "2014-07-11", "close": 0.11412, "volume": 59464.0}, {"date": "2014-07-14", "close": 0.12363, "volume": 110408.0}, {"date": "2014-07-16", "close": 0.12363, "volume": 49407.0}, {"date": "2014-07-17", "close": 0.12363, "volume": 10515.0}, {"date": "2014-07-18", "close": 0.12363, "volume": 9023.0}, {"date": "2014-07-21", "close": 0.109365, "volume": 15773.0}, {"date": "2014-07-22", "close": 0.11412, "volume": 7218.0}, {"date": "2014-07-23", "close": 0.11412, "volume": 10515.0}, {"date": "2014-07-24", "close": 0.12363, "volume": 1492.0}, {"date": "2014-07-25", "close": 0.128385, "volume": 4673.0}, {"date": "2014-07-28", "close": 0.12363, "volume": 102932.0}, {"date": "2014-07-29", "close": 0.12363, "volume": 2221.0}, {"date": "2014-07-30", "close": 0.13314, "volume": 307045.0}, {"date": "2014-07-31", "close": 0.13314, "volume": 14721.0}, {"date": "2014-08-01", "close": 0.12363, "volume": 11567.0}, {"date": "2014-08-04", "close": 0.118875, "volume": 181368.0}, {"date": "2014-08-05", "close": 0.118875, "volume": 204916.0}, {"date": "2014-08-11", "close": 0.118875, "volume": 12618.0}, {"date": "2014-08-12", "close": 0.118875, "volume": 26288.0}, {"date": "2014-08-14", "close": 0.118875, "volume": 8294.0}, {"date": "2014-08-15", "close": 0.12363, "volume": 12829.0}, {"date": "2014-08-18", "close": 0.118875, "volume": 105152.0}, {"date": "2014-08-21", "close": 0.118875, "volume": 35752.0}, {"date": "2014-08-25", "close": 0.118875, "volume": 54679.0}, {"date": "2014-08-26", "close": 0.118875, "volume": 10515.0}, {"date": "2014-08-27", "close": 0.128385, "volume": 52576.0}, {"date": "2014-08-28", "close": 0.118875, "volume": 91811.0}, {"date": "2014-09-02", "close": 0.118875, "volume": 420610.0}, {"date": "2014-09-03", "close": 0.109365, "volume": 241181.0}, {"date": "2014-09-04", "close": 0.11412, "volume": 282860.0}, {"date": "2014-09-05", "close": 0.11412, "volume": 212671.0}, {"date": "2014-09-08", "close": 0.109365, "volume": 5783.0}, {"date": "2014-09-09", "close": 0.10461, "volume": 143533.0}, {"date": "2014-09-10", "close": 0.109365, "volume": 126183.0}, {"date": "2014-09-11", "close": 0.10461, "volume": 17876.0}, {"date": "2014-09-12", "close": 0.10461, "volume": 52576.0}, {"date": "2014-09-15", "close": 0.099855, "volume": 21720.0}, {"date": "2014-09-17", "close": 0.099855, "volume": 15773.0}, {"date": "2014-09-18", "close": 0.099855, "volume": 1511.0}, {"date": "2014-09-19", "close": 0.099855, "volume": 1577.0}, {"date": "2014-09-22", "close": 0.090345, "volume": 101682.0}, {"date": "2014-09-23", "close": 0.0951, "volume": 52576.0}, {"date": "2014-09-24", "close": 0.0951, "volume": 50495.0}, {"date": "2014-09-26", "close": 0.090345, "volume": 40484.0}, {"date": "2014-09-29", "close": 0.090345, "volume": 54890.0}, {"date": "2014-09-30", "close": 0.08559, "volume": 225386.0}, {"date": "2014-10-01", "close": 0.08559, "volume": 1498.0}, {"date": "2014-10-02", "close": 0.08559, "volume": 1138.0}, {"date": "2014-10-03", "close": 0.077031, "volume": 52576.0}, {"date": "2014-10-06", "close": 0.08559, "volume": 42061.0}, {"date": "2014-10-07", "close": 0.083688, "volume": 220820.0}, {"date": "2014-10-08", "close": 0.083688, "volume": 315457.0}, {"date": "2014-10-13", "close": 0.08559, "volume": 12618.0}, {"date": "2014-10-14", "close": 0.08559, "volume": 11567.0}, {"date": "2014-10-15", "close": 0.08559, "volume": 21030.0}, {"date": "2014-10-20", "close": 0.080835, "volume": 107676.0}, {"date": "2014-10-21", "close": 0.07608, "volume": 73607.0}, {"date": "2014-10-22", "close": 0.080835, "volume": 99895.0}, {"date": "2014-10-24", "close": 0.07608, "volume": 147213.0}, {"date": "2014-10-28", "close": 0.077982, "volume": 6309.0}, {"date": "2014-10-29", "close": 0.07608, "volume": 1209253.0}, {"date": "2014-10-30", "close": 0.079884, "volume": 161619.0}, {"date": "2014-10-31", "close": 0.079884, "volume": 1052.0}, {"date": "2014-11-03", "close": 0.080835, "volume": 159381.0}, {"date": "2014-11-04", "close": 0.080835, "volume": 70059.0}, {"date": "2014-11-06", "close": 0.07608, "volume": 63091.0}, {"date": "2014-11-07", "close": 0.07608, "volume": 151739.0}, {"date": "2014-11-10", "close": 0.079884, "volume": 116036.0}, {"date": "2014-11-11", "close": 0.090345, "volume": 152111.0}, {"date": "2014-11-12", "close": 0.0951, "volume": 42385.0}, {"date": "2014-11-13", "close": 0.11412, "volume": 273396.0}, {"date": "2014-11-14", "close": 0.11412, "volume": 229057.0}, {"date": "2014-11-17", "close": 0.10461, "volume": 64774.0}, {"date": "2014-11-18", "close": 0.099855, "volume": 61409.0}, {"date": "2014-11-19", "close": 0.0951, "volume": 264564.0}, {"date": "2014-11-20", "close": 0.0951, "volume": 207148.0}, {"date": "2014-11-21", "close": 0.093198, "volume": 296530.0}, {"date": "2014-11-28", "close": 0.08559, "volume": 210305.0}, {"date": "2014-12-01", "close": 0.091296, "volume": 10726.0}, {"date": "2014-12-02", "close": 0.08559, "volume": 69401.0}, {"date": "2014-12-03", "close": 0.08559, "volume": 281977.0}, {"date": "2014-12-04", "close": 0.08559, "volume": 2905.0}, {"date": "2014-12-05", "close": 0.082737, "volume": 336488.0}, {"date": "2014-12-08", "close": 0.082737, "volume": 40892.0}, {"date": "2014-12-09", "close": 0.082737, "volume": 261146.0}, {"date": "2014-12-11", "close": 0.08559, "volume": 21030.0}, {"date": "2014-12-12", "close": 0.08559, "volume": 2103.0}, {"date": "2014-12-16", "close": 0.084639, "volume": 12618.0}, {"date": "2014-12-22", "close": 0.081786, "volume": 9464.0}, {"date": "2014-12-23", "close": 0.07608, "volume": 24185.0}, {"date": "2014-12-29", "close": 0.07608, "volume": 2103.0}, {"date": "2015-01-06", "close": 0.083688, "volume": 34700.0}, {"date": "2015-01-07", "close": 0.083688, "volume": 17876.0}, {"date": "2015-01-09", "close": 0.080835, "volume": 37855.0}, {"date": "2015-01-12", "close": 0.080835, "volume": 12618.0}, {"date": "2015-01-13", "close": 0.089394, "volume": 182939.0}, {"date": "2015-01-14", "close": 0.0951, "volume": 496330.0}, {"date": "2015-01-15", "close": 0.099855, "volume": 204257.0}, {"date": "2015-01-16", "close": 0.10461, "volume": 133291.0}, {"date": "2015-01-19", "close": 0.10461, "volume": 96740.0}, {"date": "2015-01-22", "close": 0.099855, "volume": 99632.0}, {"date": "2015-01-27", "close": 0.10461, "volume": 109884.0}, {"date": "2015-01-29", "close": 0.0951, "volume": 5258.0}, {"date": "2015-01-30", "close": 0.0951, "volume": 29424.0}, {"date": "2015-02-02", "close": 0.109365, "volume": 60988.0}, {"date": "2015-02-03", "close": 0.099855, "volume": 33649.0}, {"date": "2015-02-04", "close": 0.109365, "volume": 68105.0}, {"date": "2015-02-09", "close": 0.10461, "volume": 44618.0}, {"date": "2015-02-12", "close": 0.090345, "volume": 120099.0}, {"date": "2015-02-13", "close": 0.0951, "volume": 399049.0}, {"date": "2015-02-16", "close": 0.099855, "volume": 46267.0}, {"date": "2015-02-18", "close": 0.10461, "volume": 52793.0}, {"date": "2015-02-19", "close": 0.0951, "volume": 4206.0}, {"date": "2015-02-20", "close": 0.10461, "volume": 278654.0}, {"date": "2015-02-23", "close": 0.10461, "volume": 147679.0}, {"date": "2015-02-24", "close": 0.109365, "volume": 10515.0}, {"date": "2015-02-25", "close": 0.10461, "volume": 141833.0}, {"date": "2015-02-26", "close": 0.10461, "volume": 159489.0}, {"date": "2015-02-27", "close": 0.0951, "volume": 181674.0}, {"date": "2015-03-02", "close": 0.10461, "volume": 83070.0}, {"date": "2015-03-03", "close": 0.10461, "volume": 120242.0}, {"date": "2015-03-04", "close": 0.10461, "volume": 52576.0}, {"date": "2015-03-10", "close": 0.10461, "volume": 3234.0}, {"date": "2015-03-11", "close": 0.10461, "volume": 2734.0}, {"date": "2015-03-12", "close": 0.08559, "volume": 10515.0}, {"date": "2015-03-13", "close": 0.08559, "volume": 9464.0}, {"date": "2015-03-16", "close": 0.08559, "volume": 7886.0}, {"date": "2015-03-18", "close": 0.0951, "volume": 83596.0}, {"date": "2015-03-19", "close": 0.0951, "volume": 199790.0}, {"date": "2015-03-20", "close": 0.0951, "volume": 6309.0}, {"date": "2015-03-23", "close": 0.0951, "volume": 36803.0}, {"date": "2015-03-25", "close": 0.094149, "volume": 8202.0}, {"date": "2015-03-26", "close": 0.090345, "volume": 68349.0}, {"date": "2015-03-30", "close": 0.092247, "volume": 29249.0}, {"date": "2015-04-01", "close": 0.090345, "volume": 40556.0}, {"date": "2015-04-02", "close": 0.08559, "volume": 53733.0}, {"date": "2015-04-07", "close": 0.090345, "volume": 31546.0}, {"date": "2015-04-08", "close": 0.090345, "volume": 5258.0}, {"date": "2015-04-09", "close": 0.08559, "volume": 2103.0}, {"date": "2015-04-13", "close": 0.08559, "volume": 33649.0}, {"date": "2015-04-14", "close": 0.08559, "volume": 41851.0}, {"date": "2015-04-15", "close": 0.08559, "volume": 9374.0}, {"date": "2015-04-17", "close": 0.08559, "volume": 10515.0}, {"date": "2015-04-20", "close": 0.080835, "volume": 68770.0}, {"date": "2015-04-21", "close": 0.08559, "volume": 31298.0}, {"date": "2015-04-22", "close": 0.08559, "volume": 102667.0}, {"date": "2015-04-23", "close": 0.08559, "volume": 157729.0}, {"date": "2015-04-24", "close": 0.07608, "volume": 54154.0}, {"date": "2015-04-27", "close": 0.07608, "volume": 11567.0}, {"date": "2015-04-29", "close": 0.086541, "volume": 65577.0}, {"date": "2015-04-30", "close": 0.11412, "volume": 499319.0}, {"date": "2015-05-01", "close": 0.099855, "volume": 192971.0}, {"date": "2015-05-04", "close": 0.0951, "volume": 105152.0}, {"date": "2015-05-05", "close": 0.08559, "volume": 199396.0}, {"date": "2015-05-06", "close": 0.08559, "volume": 5594.0}, {"date": "2015-05-11", "close": 0.084639, "volume": 105152.0}, {"date": "2015-05-12", "close": 0.080835, "volume": 25237.0}, {"date": "2015-05-14", "close": 0.08559, "volume": 111462.0}, {"date": "2015-05-15", "close": 0.081786, "volume": 5258.0}, {"date": "2015-05-19", "close": 0.083688, "volume": 210305.0}, {"date": "2015-05-25", "close": 0.077031, "volume": 483991.0}, {"date": "2015-05-26", "close": 0.077982, "volume": 166059.0}, {"date": "2015-05-27", "close": 0.07608, "volume": 211356.0}, {"date": "2015-05-28", "close": 0.083688, "volume": 115668.0}, {"date": "2015-05-29", "close": 0.077982, "volume": 110887.0}, {"date": "2015-06-01", "close": 0.077982, "volume": 63091.0}, {"date": "2015-06-02", "close": 0.07608, "volume": 222645.0}, {"date": "2015-06-03", "close": 0.07608, "volume": 118297.0}, {"date": "2015-06-04", "close": 0.075129, "volume": 181751.0}, {"date": "2015-06-05", "close": 0.073227, "volume": 88328.0}, {"date": "2015-06-09", "close": 0.073227, "volume": 23114.0}, {"date": "2015-06-10", "close": 0.07608, "volume": 1072555.0}, {"date": "2015-06-15", "close": 0.074178, "volume": 29443.0}, {"date": "2015-06-16", "close": 0.071325, "volume": 126183.0}, {"date": "2015-06-17", "close": 0.074178, "volume": 32597.0}, {"date": "2015-06-18", "close": 0.068472, "volume": 31546.0}, {"date": "2015-06-19", "close": 0.067521, "volume": 88328.0}, {"date": "2015-06-22", "close": 0.06657, "volume": 160883.0}, {"date": "2015-06-23", "close": 0.06657, "volume": 105152.0}, {"date": "2015-06-24", "close": 0.06657, "volume": 61462.0}, {"date": "2015-06-25", "close": 0.061815, "volume": 82524.0}, {"date": "2015-06-26", "close": 0.06657, "volume": 68717.0}, {"date": "2015-06-29", "close": 0.061815, "volume": 50999.0}, {"date": "2015-06-30", "close": 0.062766, "volume": 14511.0}, {"date": "2015-07-02", "close": 0.061815, "volume": 2338.0}, {"date": "2015-07-03", "close": 0.061815, "volume": 157729.0}, {"date": "2015-07-07", "close": 0.058962, "volume": 52576.0}, {"date": "2015-07-09", "close": 0.058011, "volume": 21030.0}, {"date": "2015-07-14", "close": 0.06657, "volume": 157729.0}, {"date": "2015-07-16", "close": 0.061815, "volume": 62613.0}, {"date": "2015-07-17", "close": 0.061815, "volume": 274448.0}, {"date": "2015-07-20", "close": 0.061815, "volume": 26814.0}, {"date": "2015-07-21", "close": 0.064668, "volume": 22614.0}, {"date": "2015-07-22", "close": 0.062766, "volume": 101240.0}, {"date": "2015-07-24", "close": 0.062766, "volume": 23892.0}, {"date": "2015-07-27", "close": 0.06657, "volume": 20835.0}, {"date": "2015-07-28", "close": 0.06657, "volume": 6093.0}, {"date": "2015-07-29", "close": 0.077982, "volume": 725331.0}, {"date": "2015-07-31", "close": 0.07608, "volume": 420610.0}, {"date": "2015-08-03", "close": 0.07608, "volume": 75926.0}, {"date": "2015-08-04", "close": 0.078933, "volume": 602307.0}, {"date": "2015-08-05", "close": 0.078933, "volume": 442864.0}, {"date": "2015-08-06", "close": 0.080835, "volume": 91767.0}, {"date": "2015-08-07", "close": 0.079884, "volume": 191377.0}, {"date": "2015-08-10", "close": 0.078933, "volume": 8959.0}, {"date": "2015-08-12", "close": 0.07608, "volume": 96294.0}, {"date": "2015-08-14", "close": 0.078933, "volume": 240799.0}, {"date": "2015-08-17", "close": 0.078933, "volume": 147213.0}, {"date": "2015-08-18", "close": 0.077982, "volume": 21030.0}, {"date": "2015-08-19", "close": 0.081786, "volume": 217666.0}, {"date": "2015-08-20", "close": 0.081786, "volume": 226078.0}, {"date": "2015-08-21", "close": 0.081786, "volume": 6114.0}, {"date": "2015-09-03", "close": 0.077982, "volume": 23933.0}, {"date": "2015-09-07", "close": 0.070374, "volume": 23134.0}, {"date": "2015-09-08", "close": 0.062766, "volume": 191767.0}, {"date": "2015-09-09", "close": 0.061815, "volume": 75626.0}, {"date": "2015-09-10", "close": 0.06657, "volume": 32902.0}, {"date": "2015-09-14", "close": 0.06657, "volume": 148715.0}, {"date": "2015-09-17", "close": 0.070374, "volume": 10515.0}, {"date": "2015-09-18", "close": 0.072276, "volume": 151313.0}, {"date": "2015-09-21", "close": 0.075129, "volume": 135618.0}, {"date": "2015-09-23", "close": 0.073227, "volume": 59567.0}, {"date": "2015-09-25", "close": 0.065619, "volume": 21030.0}, {"date": "2015-09-28", "close": 0.06657, "volume": 193481.0}, {"date": "2015-09-29", "close": 0.073227, "volume": 136698.0}, {"date": "2015-09-30", "close": 0.068472, "volume": 132631.0}, {"date": "2015-10-01", "close": 0.071325, "volume": 10515.0}, {"date": "2015-10-05", "close": 0.071325, "volume": 11777.0}, {"date": "2015-10-06", "close": 0.071325, "volume": 51035.0}, {"date": "2015-10-07", "close": 0.063717, "volume": 52576.0}, {"date": "2015-10-09", "close": 0.063717, "volume": 120925.0}, {"date": "2015-10-12", "close": 0.061815, "volume": 97792.0}, {"date": "2015-10-13", "close": 0.063717, "volume": 42868.0}, {"date": "2015-10-14", "close": 0.06657, "volume": 80833.0}, {"date": "2015-10-19", "close": 0.061815, "volume": 39551.0}, {"date": "2015-10-20", "close": 0.061815, "volume": 102254.0}, {"date": "2015-10-21", "close": 0.061815, "volume": 12618.0}, {"date": "2015-10-22", "close": 0.061815, "volume": 150.0}, {"date": "2015-10-26", "close": 0.058011, "volume": 59843.0}, {"date": "2015-10-28", "close": 0.059913, "volume": 53413.0}, {"date": "2015-10-29", "close": 0.064668, "volume": 26288.0}, {"date": "2015-10-30", "close": 0.064668, "volume": 26288.0}, {"date": "2015-11-02", "close": 0.06657, "volume": 157729.0}, {"date": "2015-11-03", "close": 0.067521, "volume": 20914.0}, {"date": "2015-11-04", "close": 0.070374, "volume": 67998.0}, {"date": "2015-11-09", "close": 0.068472, "volume": 1140.0}, {"date": "2015-11-10", "close": 0.068472, "volume": 8412.0}, {"date": "2015-11-11", "close": 0.068472, "volume": 11478.0}, {"date": "2015-11-12", "close": 0.070374, "volume": 105152.0}, {"date": "2015-11-18", "close": 0.068472, "volume": 74512.0}, {"date": "2015-11-19", "close": 0.061815, "volume": 105152.0}, {"date": "2015-11-23", "close": 0.061815, "volume": 40192.0}, {"date": "2015-11-24", "close": 0.06657, "volume": 21030.0}, {"date": "2015-11-25", "close": 0.071325, "volume": 599338.0}, {"date": "2015-11-26", "close": 0.07608, "volume": 735331.0}, {"date": "2015-11-27", "close": 0.07608, "volume": 157729.0}, {"date": "2015-11-30", "close": 0.07608, "volume": 194532.0}, {"date": "2015-12-01", "close": 0.07608, "volume": 525762.0}, {"date": "2015-12-03", "close": 0.077982, "volume": 105152.0}, {"date": "2015-12-04", "close": 0.07608, "volume": 78864.0}, {"date": "2015-12-07", "close": 0.07608, "volume": 105152.0}, {"date": "2015-12-08", "close": 0.07608, "volume": 174658.0}, {"date": "2015-12-09", "close": 0.07608, "volume": 165894.0}, {"date": "2015-12-10", "close": 0.07608, "volume": 191903.0}, {"date": "2015-12-11", "close": 0.07608, "volume": 42061.0}, {"date": "2015-12-14", "close": 0.07608, "volume": 106730.0}, {"date": "2015-12-15", "close": 0.07608, "volume": 2734.0}, {"date": "2015-12-17", "close": 0.07608, "volume": 570.0}, {"date": "2015-12-21", "close": 0.075129, "volume": 473186.0}, {"date": "2015-12-22", "close": 0.075129, "volume": 525762.0}, {"date": "2015-12-23", "close": 0.075129, "volume": 7985.0}, {"date": "2015-12-30", "close": 0.06657, "volume": 10515.0}, {"date": "2015-12-31", "close": 0.074178, "volume": 210305.0}, {"date": "2016-01-04", "close": 0.07608, "volume": 185977.0}, {"date": "2016-01-05", "close": 0.07608, "volume": 129481.0}, {"date": "2016-01-06", "close": 0.06657, "volume": 12618.0}, {"date": "2016-01-11", "close": 0.06657, "volume": 17876.0}, {"date": "2016-01-13", "close": 0.06657, "volume": 69401.0}, {"date": "2016-01-14", "close": 0.06657, "volume": 58885.0}, {"date": "2016-01-15", "close": 0.068472, "volume": 21030.0}, {"date": "2016-01-18", "close": 0.06657, "volume": 134595.0}, {"date": "2016-01-25", "close": 0.058011, "volume": 107229.0}, {"date": "2016-01-28", "close": 0.058011, "volume": 147213.0}, {"date": "2016-01-29", "close": 0.059913, "volume": 7518.0}, {"date": "2016-02-02", "close": 0.061815, "volume": 57834.0}, {"date": "2016-02-04", "close": 0.063717, "volume": 18770.0}, {"date": "2016-02-05", "close": 0.060864, "volume": 8412.0}, {"date": "2016-02-08", "close": 0.05706, "volume": 131441.0}, {"date": "2016-02-09", "close": 0.058962, "volume": 619109.0}, {"date": "2016-02-10", "close": 0.05706, "volume": 404380.0}, {"date": "2016-02-11", "close": 0.05706, "volume": 94637.0}, {"date": "2016-02-15", "close": 0.052305, "volume": 59411.0}, {"date": "2016-02-16", "close": 0.05706, "volume": 48791.0}, {"date": "2016-02-24", "close": 0.04755, "volume": 730810.0}, {"date": "2016-02-25", "close": 0.044697, "volume": 24185.0}, {"date": "2016-02-29", "close": 0.04755, "volume": 83503.0}, {"date": "2016-03-01", "close": 0.048501, "volume": 263501.0}, {"date": "2016-03-02", "close": 0.052305, "volume": 178759.0}, {"date": "2016-03-03", "close": 0.048501, "volume": 13144.0}, {"date": "2016-03-04", "close": 0.049452, "volume": 170783.0}, {"date": "2016-03-08", "close": 0.05706, "volume": 383807.0}, {"date": "2016-03-09", "close": 0.048501, "volume": 44690.0}, {"date": "2016-03-14", "close": 0.055158, "volume": 546304.0}, {"date": "2016-03-15", "close": 0.05706, "volume": 208764.0}, {"date": "2016-03-16", "close": 0.061815, "volume": 96659.0}, {"date": "2016-03-17", "close": 0.061815, "volume": 165854.0}, {"date": "2016-03-18", "close": 0.064668, "volume": 39853.0}, {"date": "2016-03-22", "close": 0.06657, "volume": 211462.0}, {"date": "2016-03-23", "close": 0.074178, "volume": 434280.0}, {"date": "2016-03-24", "close": 0.07608, "volume": 626802.0}, {"date": "2016-03-29", "close": 0.07608, "volume": 105152.0}, {"date": "2016-03-31", "close": 0.077031, "volume": 4206.0}, {"date": "2016-04-01", "close": 0.07608, "volume": 108690.0}, {"date": "2016-04-04", "close": 0.07608, "volume": 1720.0}, {"date": "2016-04-05", "close": 0.08559, "volume": 268920.0}, {"date": "2016-04-06", "close": 0.089394, "volume": 170717.0}, {"date": "2016-04-07", "close": 0.0951, "volume": 991060.0}, {"date": "2016-04-08", "close": 0.0951, "volume": 316921.0}, {"date": "2016-04-11", "close": 0.099855, "volume": 225121.0}, {"date": "2016-04-13", "close": 0.092247, "volume": 52576.0}, {"date": "2016-04-14", "close": 0.0951, "volume": 210305.0}, {"date": "2016-04-15", "close": 0.088443, "volume": 42061.0}, {"date": "2016-04-18", "close": 0.08559, "volume": 404364.0}, {"date": "2016-04-19", "close": 0.07608, "volume": 304606.0}, {"date": "2016-04-20", "close": 0.07608, "volume": 241851.0}, {"date": "2016-04-21", "close": 0.069423, "volume": 293737.0}, {"date": "2016-04-26", "close": 0.075129, "volume": 55731.0}, {"date": "2016-04-27", "close": 0.074178, "volume": 78864.0}, {"date": "2016-04-28", "close": 0.074178, "volume": 200522.0}, {"date": "2016-05-03", "close": 0.074178, "volume": 158254.0}, {"date": "2016-05-04", "close": 0.075129, "volume": 5258.0}, {"date": "2016-05-05", "close": 0.075129, "volume": 66036.0}, {"date": "2016-05-06", "close": 0.075129, "volume": 10515.0}, {"date": "2016-05-09", "close": 0.075129, "volume": 24988.0}, {"date": "2016-05-10", "close": 0.074178, "volume": 93251.0}, {"date": "2016-05-11", "close": 0.069423, "volume": 3049.0}, {"date": "2016-05-13", "close": 0.07608, "volume": 75544.0}, {"date": "2016-05-16", "close": 0.07608, "volume": 61155.0}, {"date": "2016-05-18", "close": 0.071325, "volume": 16824.0}, {"date": "2016-05-19", "close": 0.07608, "volume": 351209.0}, {"date": "2016-05-25", "close": 0.07608, "volume": 21030.0}, {"date": "2016-05-26", "close": 0.072276, "volume": 108307.0}, {"date": "2016-05-27", "close": 0.077982, "volume": 263422.0}, {"date": "2016-05-31", "close": 0.077982, "volume": 10515.0}, {"date": "2016-06-01", "close": 0.077982, "volume": 8728.0}, {"date": "2016-06-03", "close": 0.0951, "volume": 180124.0}, {"date": "2016-06-06", "close": 0.0951, "volume": 455532.0}, {"date": "2016-06-07", "close": 0.10461, "volume": 1001314.0}, {"date": "2016-06-10", "close": 0.082737, "volume": 271293.0}, {"date": "2016-06-14", "close": 0.079884, "volume": 65720.0}, {"date": "2016-06-17", "close": 0.080835, "volume": 37095.0}, {"date": "2016-06-20", "close": 0.080835, "volume": 252736.0}, {"date": "2016-06-21", "close": 0.079884, "volume": 15773.0}, {"date": "2016-06-22", "close": 0.07608, "volume": 161598.0}, {"date": "2016-06-23", "close": 0.071325, "volume": 2629.0}, {"date": "2016-06-24", "close": 0.067521, "volume": 184588.0}, {"date": "2016-06-27", "close": 0.068472, "volume": 40037.0}, {"date": "2016-06-28", "close": 0.067521, "volume": 154135.0}, {"date": "2016-06-29", "close": 0.060864, "volume": 26288.0}, {"date": "2016-06-30", "close": 0.06657, "volume": 66529.0}, {"date": "2016-07-01", "close": 0.063717, "volume": 1365.0}, {"date": "2016-07-04", "close": 0.06657, "volume": 8273.0}, {"date": "2016-07-07", "close": 0.06657, "volume": 366.0}, {"date": "2016-07-08", "close": 0.07608, "volume": 39958.0}, {"date": "2016-07-11", "close": 0.072276, "volume": 862250.0}, {"date": "2016-07-13", "close": 0.071325, "volume": 105152.0}, {"date": "2016-07-14", "close": 0.075129, "volume": 26288.0}, {"date": "2016-07-15", "close": 0.075129, "volume": 133104.0}, {"date": "2016-07-19", "close": 0.07608, "volume": 180074.0}, {"date": "2016-07-21", "close": 0.071325, "volume": 210305.0}, {"date": "2016-07-22", "close": 0.07608, "volume": 15773.0}, {"date": "2016-07-25", "close": 0.071325, "volume": 105152.0}, {"date": "2016-08-01", "close": 0.06657, "volume": 292102.0}, {"date": "2016-08-02", "close": 0.071325, "volume": 100946.0}, {"date": "2016-08-04", "close": 0.06657, "volume": 403785.0}, {"date": "2016-08-05", "close": 0.069423, "volume": 462965.0}, {"date": "2016-08-08", "close": 0.070374, "volume": 105152.0}, {"date": "2016-08-09", "close": 0.06657, "volume": 285457.0}, {"date": "2016-08-10", "close": 0.064668, "volume": 54167.0}, {"date": "2016-08-11", "close": 0.062766, "volume": 46267.0}, {"date": "2016-08-12", "close": 0.068472, "volume": 341024.0}, {"date": "2016-08-15", "close": 0.062766, "volume": 243987.0}, {"date": "2016-08-16", "close": 0.06657, "volume": 231848.0}, {"date": "2016-08-17", "close": 0.064668, "volume": 26288.0}, {"date": "2016-08-18", "close": 0.064668, "volume": 4206.0}, {"date": "2016-08-22", "close": 0.062766, "volume": 52175.0}, {"date": "2016-08-23", "close": 0.062766, "volume": 4452.0}, {"date": "2016-08-24", "close": 0.062766, "volume": 52088.0}, {"date": "2016-08-25", "close": 0.058011, "volume": 99895.0}, {"date": "2016-08-29", "close": 0.061815, "volume": 110410.0}, {"date": "2016-08-31", "close": 0.061815, "volume": 194532.0}, {"date": "2016-09-01", "close": 0.061815, "volume": 184017.0}, {"date": "2016-09-02", "close": 0.060864, "volume": 52576.0}, {"date": "2016-09-05", "close": 0.061815, "volume": 105152.0}, {"date": "2016-09-06", "close": 0.060864, "volume": 12618.0}, {"date": "2016-09-08", "close": 0.060864, "volume": 294953.0}, {"date": "2016-09-13", "close": 0.058011, "volume": 26.0}, {"date": "2016-09-14", "close": 0.061815, "volume": 120925.0}, {"date": "2016-09-16", "close": 0.061815, "volume": 125657.0}, {"date": "2016-09-20", "close": 0.05706, "volume": 9989.0}, {"date": "2016-09-22", "close": 0.05706, "volume": 70101.0}, {"date": "2016-09-23", "close": 0.061815, "volume": 232954.0}, {"date": "2016-09-26", "close": 0.061815, "volume": 80886.0}, {"date": "2016-09-27", "close": 0.060864, "volume": 105152.0}, {"date": "2016-09-28", "close": 0.05706, "volume": 170749.0}, {"date": "2016-09-30", "close": 0.05706, "volume": 3761.0}, {"date": "2016-10-03", "close": 0.05706, "volume": 9359.0}, {"date": "2016-10-04", "close": 0.05706, "volume": 39456.0}, {"date": "2016-10-05", "close": 0.052305, "volume": 49923.0}, {"date": "2016-10-07", "close": 0.05706, "volume": 103240.0}, {"date": "2016-10-11", "close": 0.060864, "volume": 105152.0}, {"date": "2016-10-12", "close": 0.055158, "volume": 4717.0}, {"date": "2016-10-13", "close": 0.056109, "volume": 186659.0}, {"date": "2016-10-17", "close": 0.056109, "volume": 33649.0}, {"date": "2016-10-19", "close": 0.05706, "volume": 105152.0}, {"date": "2016-10-20", "close": 0.052305, "volume": 129758.0}, {"date": "2016-10-21", "close": 0.052305, "volume": 242675.0}, {"date": "2016-10-24", "close": 0.052305, "volume": 60159.0}, {"date": "2016-10-25", "close": 0.052305, "volume": 45066.0}, {"date": "2016-10-26", "close": 0.052305, "volume": 21030.0}, {"date": "2016-10-31", "close": 0.052305, "volume": 14721.0}, {"date": "2016-11-03", "close": 0.052305, "volume": 14775.0}, {"date": "2016-11-09", "close": 0.049452, "volume": 264984.0}, {"date": "2016-11-11", "close": 0.055158, "volume": 192429.0}, {"date": "2016-11-14", "close": 0.049452, "volume": 322818.0}, {"date": "2016-11-17", "close": 0.050403, "volume": 105509.0}, {"date": "2016-11-18", "close": 0.04755, "volume": 309148.0}, {"date": "2016-11-21", "close": 0.04755, "volume": 349070.0}, {"date": "2016-11-22", "close": 0.046599, "volume": 210305.0}, {"date": "2016-11-24", "close": 0.046599, "volume": 448753.0}, {"date": "2016-11-29", "close": 0.04755, "volume": 210305.0}, {"date": "2016-12-01", "close": 0.053256, "volume": 180172.0}, {"date": "2016-12-06", "close": 0.05706, "volume": 94637.0}, {"date": "2016-12-07", "close": 0.05706, "volume": 221346.0}, {"date": "2016-12-08", "close": 0.055158, "volume": 9989.0}, {"date": "2016-12-09", "close": 0.055158, "volume": 26288.0}, {"date": "2016-12-14", "close": 0.045648, "volume": 157729.0}, {"date": "2016-12-16", "close": 0.046, "volume": 8400.0}, {"date": "2016-12-19", "close": 0.058, "volume": 390000.0}, {"date": "2016-12-20", "close": 0.055, "volume": 214291.0}, {"date": "2016-12-21", "close": 0.05, "volume": 515709.0}, {"date": "2016-12-22", "close": 0.05, "volume": 60000.0}, {"date": "2016-12-23", "close": 0.047, "volume": 104000.0}, {"date": "2016-12-28", "close": 0.047, "volume": 110000.0}, {"date": "2017-01-03", "close": 0.05, "volume": 151000.0}, {"date": "2017-01-10", "close": 0.049, "volume": 150000.0}, {"date": "2017-01-11", "close": 0.048, "volume": 418000.0}, {"date": "2017-01-13", "close": 0.047, "volume": 55755.0}, {"date": "2017-01-16", "close": 0.052, "volume": 340212.0}, {"date": "2017-01-17", "close": 0.048, "volume": 221276.0}, {"date": "2017-01-18", "close": 0.046, "volume": 355392.0}, {"date": "2017-01-19", "close": 0.045, "volume": 70000.0}, {"date": "2017-01-20", "close": 0.047, "volume": 245220.0}, {"date": "2017-01-23", "close": 0.047, "volume": 12000.0}, {"date": "2017-01-24", "close": 0.046, "volume": 1500.0}, {"date": "2017-01-25", "close": 0.046, "volume": 1000.0}, {"date": "2017-01-27", "close": 0.045, "volume": 376500.0}, {"date": "2017-01-30", "close": 0.045, "volume": 48142.0}, {"date": "2017-02-01", "close": 0.039, "volume": 95258.0}, {"date": "2017-02-02", "close": 0.04, "volume": 3809.0}, {"date": "2017-02-06", "close": 0.045, "volume": 205750.0}, {"date": "2017-02-07", "close": 0.044, "volume": 25000.0}, {"date": "2017-02-08", "close": 0.044, "volume": 185916.0}, {"date": "2017-02-09", "close": 0.044, "volume": 256810.0}, {"date": "2017-02-10", "close": 0.042, "volume": 1076387.0}, {"date": "2017-02-13", "close": 0.042, "volume": 11386.0}, {"date": "2017-02-14", "close": 0.044, "volume": 127694.0}, {"date": "2017-02-15", "close": 0.042, "volume": 58332.0}, {"date": "2017-02-16", "close": 0.04, "volume": 300000.0}, {"date": "2017-02-17", "close": 0.04, "volume": 596084.0}, {"date": "2017-02-21", "close": 0.042, "volume": 30000.0}, {"date": "2017-02-22", "close": 0.042, "volume": 25000.0}, {"date": "2017-02-23", "close": 0.04, "volume": 269650.0}, {"date": "2017-02-24", "close": 0.04, "volume": 4560.0}, {"date": "2017-02-28", "close": 0.039, "volume": 84122.0}, {"date": "2017-03-01", "close": 0.039, "volume": 145717.0}, {"date": "2017-03-02", "close": 0.04, "volume": 61143.0}, {"date": "2017-03-03", "close": 0.042, "volume": 95001.0}, {"date": "2017-03-06", "close": 0.044, "volume": 30000.0}, {"date": "2017-03-08", "close": 0.046, "volume": 360411.0}, {"date": "2017-03-09", "close": 0.045, "volume": 265949.0}, {"date": "2017-03-10", "close": 0.043, "volume": 145684.0}, {"date": "2017-03-13", "close": 0.063, "volume": 1917732.0}, {"date": "2017-03-14", "close": 0.06, "volume": 683737.0}, {"date": "2017-03-15", "close": 0.061, "volume": 484418.0}, {"date": "2017-03-16", "close": 0.06, "volume": 225702.0}, {"date": "2017-03-17", "close": 0.067, "volume": 698900.0}, {"date": "2017-03-20", "close": 0.095, "volume": 861805.0}, {"date": "2017-03-21", "close": 0.08, "volume": 1838500.0}, {"date": "2017-03-22", "close": 0.09, "volume": 247833.0}, {"date": "2017-03-23", "close": 0.085, "volume": 138613.0}, {"date": "2017-03-24", "close": 0.089, "volume": 438000.0}, {"date": "2017-03-27", "close": 0.08, "volume": 171775.0}, {"date": "2017-03-28", "close": 0.089, "volume": 571418.0}, {"date": "2017-03-29", "close": 0.076, "volume": 102350.0}, {"date": "2017-03-30", "close": 0.08, "volume": 510000.0}, {"date": "2017-03-31", "close": 0.085, "volume": 7000.0}, {"date": "2017-04-03", "close": 0.09, "volume": 145250.0}, {"date": "2017-04-04", "close": 0.088, "volume": 315548.0}, {"date": "2017-04-05", "close": 0.09, "volume": 403424.0}, {"date": "2017-04-07", "close": 0.085, "volume": 10000.0}, {"date": "2017-04-10", "close": 0.099, "volume": 1055336.0}, {"date": "2017-04-11", "close": 0.1, "volume": 354800.0}, {"date": "2017-04-12", "close": 0.1, "volume": 381842.0}, {"date": "2017-04-13", "close": 0.1, "volume": 239950.0}, {"date": "2017-04-18", "close": 0.099, "volume": 647940.0}, {"date": "2017-04-19", "close": 0.09, "volume": 256060.0}, {"date": "2017-04-20", "close": 0.093, "volume": 89745.0}, {"date": "2017-04-21", "close": 0.097, "volume": 230980.0}, {"date": "2017-04-24", "close": 0.099, "volume": 580930.0}, {"date": "2017-04-26", "close": 0.105, "volume": 258095.0}, {"date": "2017-04-27", "close": 0.1, "volume": 110000.0}, {"date": "2017-04-28", "close": 0.1, "volume": 108000.0}, {"date": "2017-05-01", "close": 0.098, "volume": 25000.0}, {"date": "2017-05-02", "close": 0.098, "volume": 41984.0}, {"date": "2017-05-03", "close": 0.098, "volume": 35016.0}, {"date": "2017-05-04", "close": 0.097, "volume": 391984.0}, {"date": "2017-05-05", "close": 0.092, "volume": 200000.0}, {"date": "2017-05-09", "close": 0.089, "volume": 260000.0}, {"date": "2017-05-10", "close": 0.088, "volume": 203567.0}, {"date": "2017-05-11", "close": 0.098, "volume": 558171.0}, {"date": "2017-05-12", "close": 0.097, "volume": 413204.0}, {"date": "2017-05-15", "close": 0.097, "volume": 12000.0}, {"date": "2017-05-16", "close": 0.099, "volume": 285294.0}, {"date": "2017-05-17", "close": 0.1, "volume": 526706.0}, {"date": "2017-05-18", "close": 0.095, "volume": 162000.0}, {"date": "2017-05-19", "close": 0.1, "volume": 383115.0}, {"date": "2017-05-22", "close": 0.1, "volume": 371385.0}, {"date": "2017-05-23", "close": 0.1, "volume": 6000.0}, {"date": "2017-05-24", "close": 0.1, "volume": 472172.0}, {"date": "2017-05-25", "close": 0.105, "volume": 491178.0}, {"date": "2017-05-26", "close": 0.105, "volume": 64090.0}, {"date": "2017-05-29", "close": 0.125, "volume": 438516.0}, {"date": "2017-05-30", "close": 0.11, "volume": 886603.0}, {"date": "2017-05-31", "close": 0.115, "volume": 94017.0}, {"date": "2017-06-01", "close": 0.11, "volume": 170000.0}, {"date": "2017-06-02", "close": 0.115, "volume": 51000.0}, {"date": "2017-06-05", "close": 0.115, "volume": 47000.0}, {"date": "2017-06-06", "close": 0.11, "volume": 370739.0}, {"date": "2017-06-07", "close": 0.105, "volume": 1412735.0}, {"date": "2017-06-08", "close": 0.1, "volume": 115036.0}, {"date": "2017-06-09", "close": 0.105, "volume": 30000.0}, {"date": "2017-06-13", "close": 0.095, "volume": 248931.0}, {"date": "2017-06-14", "close": 0.095, "volume": 151704.0}, {"date": "2017-06-15", "close": 0.095, "volume": 233296.0}, {"date": "2017-06-16", "close": 0.095, "volume": 241204.0}, {"date": "2017-06-19", "close": 0.096, "volume": 3172.0}, {"date": "2017-06-20", "close": 0.09, "volume": 267005.0}, {"date": "2017-06-21", "close": 0.1, "volume": 363087.0}, {"date": "2017-06-22", "close": 0.1, "volume": 154750.0}, {"date": "2017-06-23", "close": 0.1, "volume": 5500.0}, {"date": "2017-06-26", "close": 0.105, "volume": 91000.0}, {"date": "2017-06-27", "close": 0.105, "volume": 79500.0}, {"date": "2017-06-28", "close": 0.1, "volume": 69000.0}, {"date": "2017-06-29", "close": 0.092, "volume": 186959.0}, {"date": "2017-06-30", "close": 0.1, "volume": 127079.0}, {"date": "2017-07-03", "close": 0.1, "volume": 23750.0}, {"date": "2017-07-12", "close": 0.095, "volume": 4500.0}, {"date": "2017-07-13", "close": 0.095, "volume": 12000.0}, {"date": "2017-07-17", "close": 0.096, "volume": 2000.0}, {"date": "2017-07-18", "close": 0.096, "volume": 275802.0}, {"date": "2017-07-19", "close": 0.095, "volume": 80040.0}, {"date": "2017-07-20", "close": 0.1, "volume": 12543.0}, {"date": "2017-07-21", "close": 0.1, "volume": 71790.0}, {"date": "2017-07-25", "close": 0.105, "volume": 100000.0}, {"date": "2017-07-26", "close": 0.095, "volume": 30000.0}, {"date": "2017-07-27", "close": 0.095, "volume": 279296.0}, {"date": "2017-07-28", "close": 0.1, "volume": 11000.0}, {"date": "2017-07-31", "close": 0.098, "volume": 100000.0}, {"date": "2017-08-01", "close": 0.1, "volume": 130250.0}, {"date": "2017-08-02", "close": 0.1, "volume": 50000.0}, {"date": "2017-08-03", "close": 0.1, "volume": 20000.0}, {"date": "2017-08-04", "close": 0.095, "volume": 84930.0}, {"date": "2017-08-07", "close": 0.1, "volume": 83000.0}, {"date": "2017-08-08", "close": 0.097, "volume": 183140.0}, {"date": "2017-08-09", "close": 0.096, "volume": 176064.0}, {"date": "2017-08-10", "close": 0.097, "volume": 6900.0}, {"date": "2017-08-11", "close": 0.096, "volume": 23087.0}, {"date": "2017-08-14", "close": 0.095, "volume": 100000.0}, {"date": "2017-08-15", "close": 0.095, "volume": 51874.0}, {"date": "2017-08-16", "close": 0.095, "volume": 45500.0}, {"date": "2017-08-17", "close": 0.099, "volume": 52800.0}, {"date": "2017-08-18", "close": 0.099, "volume": 76000.0}, {"date": "2017-08-21", "close": 0.099, "volume": 81870.0}, {"date": "2017-08-22", "close": 0.097, "volume": 500591.0}, {"date": "2017-08-24", "close": 0.1, "volume": 353500.0}, {"date": "2017-08-25", "close": 0.098, "volume": 90000.0}, {"date": "2017-08-28", "close": 0.097, "volume": 547009.0}, {"date": "2017-08-30", "close": 0.096, "volume": 157791.0}, {"date": "2017-08-31", "close": 0.095, "volume": 149876.0}, {"date": "2017-09-01", "close": 0.099, "volume": 1282529.0}, {"date": "2017-09-04", "close": 0.099, "volume": 421029.0}, {"date": "2017-09-05", "close": 0.09, "volume": 643038.0}, {"date": "2017-09-07", "close": 0.092, "volume": 35444.0}, {"date": "2017-09-08", "close": 0.096, "volume": 360000.0}, {"date": "2017-09-11", "close": 0.097, "volume": 15000.0}, {"date": "2017-09-12", "close": 0.093, "volume": 61243.0}, {"date": "2017-09-15", "close": 0.095, "volume": 10000.0}, {"date": "2017-09-18", "close": 0.094, "volume": 65000.0}, {"date": "2017-09-19", "close": 0.095, "volume": 41200.0}, {"date": "2017-09-20", "close": 0.09, "volume": 5000.0}, {"date": "2017-09-21", "close": 0.09, "volume": 2000.0}, {"date": "2017-09-25", "close": 0.091, "volume": 160632.0}, {"date": "2017-09-26", "close": 0.093, "volume": 23000.0}, {"date": "2017-09-28", "close": 0.09, "volume": 333099.0}, {"date": "2017-09-29", "close": 0.087, "volume": 10000.0}, {"date": "2017-10-02", "close": 0.081, "volume": 54256.0}, {"date": "2017-10-03", "close": 0.081, "volume": 79684.0}, {"date": "2017-10-05", "close": 0.084, "volume": 160000.0}, {"date": "2017-10-06", "close": 0.081, "volume": 3500.0}, {"date": "2017-10-09", "close": 0.079, "volume": 130000.0}, {"date": "2017-10-10", "close": 0.076, "volume": 109000.0}, {"date": "2017-10-12", "close": 0.08, "volume": 200471.0}, {"date": "2017-10-13", "close": 0.08, "volume": 57700.0}, {"date": "2017-10-16", "close": 0.08, "volume": 287000.0}, {"date": "2017-10-17", "close": 0.08, "volume": 169166.0}, {"date": "2017-10-19", "close": 0.085, "volume": 507084.0}, {"date": "2017-10-20", "close": 0.089, "volume": 193842.0}, {"date": "2017-10-23", "close": 0.089, "volume": 204726.0}, {"date": "2017-10-24", "close": 0.084, "volume": 115000.0}, {"date": "2017-10-26", "close": 0.081, "volume": 69563.0}, {"date": "2017-10-27", "close": 0.09, "volume": 129357.0}, {"date": "2017-10-30", "close": 0.085, "volume": 26764.0}, {"date": "2017-10-31", "close": 0.085, "volume": 42800.0}, {"date": "2017-11-02", "close": 0.084, "volume": 500786.0}, {"date": "2017-11-03", "close": 0.088, "volume": 261561.0}, {"date": "2017-11-06", "close": 0.088, "volume": 801336.0}, {"date": "2017-11-07", "close": 0.086, "volume": 379430.0}, {"date": "2017-11-08", "close": 0.092, "volume": 748347.0}, {"date": "2017-11-09", "close": 0.105, "volume": 857422.0}, {"date": "2017-11-10", "close": 0.15, "volume": 411136.0}, {"date": "2017-11-13", "close": 0.145, "volume": 702162.0}, {"date": "2017-11-14", "close": 0.135, "volume": 417900.0}, {"date": "2017-11-15", "close": 0.125, "volume": 35618.0}, {"date": "2017-11-16", "close": 0.125, "volume": 82462.0}, {"date": "2017-11-17", "close": 0.125, "volume": 69870.0}, {"date": "2017-11-20", "close": 0.125, "volume": 83704.0}, {"date": "2017-11-21", "close": 0.13, "volume": 41500.0}, {"date": "2017-11-22", "close": 0.13, "volume": 316520.0}, {"date": "2017-11-23", "close": 0.125, "volume": 72223.0}, {"date": "2017-11-24", "close": 0.13, "volume": 100000.0}, {"date": "2017-11-27", "close": 0.115, "volume": 202700.0}, {"date": "2017-11-28", "close": 0.115, "volume": 192979.0}, {"date": "2017-11-29", "close": 0.13, "volume": 540600.0}, {"date": "2017-11-30", "close": 0.135, "volume": 68750.0}, {"date": "2017-12-01", "close": 0.12, "volume": 69758.0}, {"date": "2017-12-04", "close": 0.125, "volume": 69447.0}, {"date": "2017-12-05", "close": 0.125, "volume": 14479.0}, {"date": "2017-12-06", "close": 0.13, "volume": 15230.0}, {"date": "2017-12-07", "close": 0.135, "volume": 48520.0}, {"date": "2017-12-08", "close": 0.125, "volume": 193471.0}, {"date": "2017-12-13", "close": 0.125, "volume": 817097.0}, {"date": "2017-12-15", "close": 0.125, "volume": 15000.0}, {"date": "2017-12-18", "close": 0.115, "volume": 395737.0}, {"date": "2017-12-19", "close": 0.11, "volume": 422691.0}, {"date": "2017-12-20", "close": 0.11, "volume": 92800.0}, {"date": "2017-12-21", "close": 0.115, "volume": 73909.0}, {"date": "2017-12-22", "close": 0.115, "volume": 200.0}, {"date": "2017-12-27", "close": 0.125, "volume": 25000.0}, {"date": "2017-12-28", "close": 0.125, "volume": 12200.0}, {"date": "2017-12-29", "close": 0.125, "volume": 46571.0}, {"date": "2018-01-02", "close": 0.13, "volume": 26596.0}, {"date": "2018-01-03", "close": 0.135, "volume": 91104.0}, {"date": "2018-01-04", "close": 0.13, "volume": 102062.0}, {"date": "2018-01-05", "close": 0.135, "volume": 60770.0}, {"date": "2018-01-08", "close": 0.13, "volume": 95722.0}, {"date": "2018-01-09", "close": 0.13, "volume": 148602.0}, {"date": "2018-01-10", "close": 0.125, "volume": 58500.0}, {"date": "2018-01-11", "close": 0.13, "volume": 95380.0}, {"date": "2018-01-12", "close": 0.13, "volume": 279099.0}, {"date": "2018-01-15", "close": 0.13, "volume": 85701.0}, {"date": "2018-01-16", "close": 0.13, "volume": 107059.0}, {"date": "2018-01-17", "close": 0.125, "volume": 549732.0}, {"date": "2018-01-18", "close": 0.13, "volume": 266526.0}, {"date": "2018-01-19", "close": 0.125, "volume": 250000.0}, {"date": "2018-01-22", "close": 0.125, "volume": 173830.0}, {"date": "2018-01-23", "close": 0.13, "volume": 223800.0}, {"date": "2018-01-24", "close": 0.12, "volume": 284856.0}, {"date": "2018-01-25", "close": 0.12, "volume": 200000.0}, {"date": "2018-01-29", "close": 0.12, "volume": 23000.0}, {"date": "2018-01-30", "close": 0.115, "volume": 885000.0}, {"date": "2018-01-31", "close": 0.115, "volume": 35650.0}, {"date": "2018-02-01", "close": 0.11, "volume": 115039.0}, {"date": "2018-02-02", "close": 0.11, "volume": 570381.0}, {"date": "2018-02-05", "close": 0.1, "volume": 288363.0}, {"date": "2018-02-06", "close": 0.091, "volume": 407998.0}, {"date": "2018-02-07", "close": 0.105, "volume": 230525.0}, {"date": "2018-02-08", "close": 0.098, "volume": 217298.0}, {"date": "2018-02-09", "close": 0.099, "volume": 371585.0}, {"date": "2018-02-12", "close": 0.1, "volume": 179741.0}, {"date": "2018-02-13", "close": 0.096, "volume": 58499.0}, {"date": "2018-02-14", "close": 0.097, "volume": 128592.0}, {"date": "2018-02-16", "close": 0.094, "volume": 232655.0}, {"date": "2018-02-19", "close": 0.095, "volume": 227000.0}, {"date": "2018-02-20", "close": 0.095, "volume": 52082.0}, {"date": "2018-02-21", "close": 0.099, "volume": 20000.0}, {"date": "2018-02-22", "close": 0.095, "volume": 140789.0}, {"date": "2018-02-23", "close": 0.095, "volume": 87874.0}, {"date": "2018-02-26", "close": 0.088, "volume": 11000.0}, {"date": "2018-02-27", "close": 0.105, "volume": 378126.0}, {"date": "2018-02-28", "close": 0.105, "volume": 1106436.0}, {"date": "2018-03-01", "close": 0.11, "volume": 1320223.0}, {"date": "2018-03-02", "close": 0.105, "volume": 1410485.0}, {"date": "2018-03-05", "close": 0.1, "volume": 497571.0}, {"date": "2018-03-06", "close": 0.105, "volume": 40858.0}, {"date": "2018-03-07", "close": 0.099, "volume": 257807.0}, {"date": "2018-03-08", "close": 0.105, "volume": 502923.0}, {"date": "2018-03-09", "close": 0.11, "volume": 589990.0}, {"date": "2018-03-15", "close": 0.1, "volume": 354788.0}, {"date": "2018-03-16", "close": 0.105, "volume": 1804297.0}, {"date": "2018-03-19", "close": 0.105, "volume": 652000.0}, {"date": "2018-03-20", "close": 0.105, "volume": 113687.0}, {"date": "2018-03-21", "close": 0.105, "volume": 136124.0}, {"date": "2018-03-22", "close": 0.105, "volume": 289654.0}, {"date": "2018-03-23", "close": 0.105, "volume": 102265.0}, {"date": "2018-03-26", "close": 0.105, "volume": 55890.0}, {"date": "2018-03-27", "close": 0.105, "volume": 748327.0}, {"date": "2018-03-28", "close": 0.1, "volume": 20000.0}, {"date": "2018-03-29", "close": 0.105, "volume": 71000.0}, {"date": "2018-04-03", "close": 0.099, "volume": 402876.0}, {"date": "2018-04-04", "close": 0.098, "volume": 429410.0}, {"date": "2018-04-05", "close": 0.097, "volume": 434207.0}, {"date": "2018-04-06", "close": 0.1, "volume": 119800.0}, {"date": "2018-04-09", "close": 0.098, "volume": 401451.0}, {"date": "2018-04-10", "close": 0.099, "volume": 302000.0}, {"date": "2018-04-11", "close": 0.099, "volume": 183870.0}, {"date": "2018-04-12", "close": 0.098, "volume": 161538.0}, {"date": "2018-04-13", "close": 0.098, "volume": 4104.0}, {"date": "2018-04-16", "close": 0.1, "volume": 2488554.0}, {"date": "2018-04-17", "close": 0.099, "volume": 396630.0}, {"date": "2018-04-18", "close": 0.099, "volume": 62000.0}, {"date": "2018-04-19", "close": 0.099, "volume": 260542.0}, {"date": "2018-04-20", "close": 0.1, "volume": 340000.0}, {"date": "2018-04-23", "close": 0.099, "volume": 489395.0}, {"date": "2018-04-24", "close": 0.099, "volume": 337578.0}, {"date": "2018-04-26", "close": 0.1, "volume": 815253.0}, {"date": "2018-04-27", "close": 0.1, "volume": 872516.0}, {"date": "2018-04-30", "close": 0.099, "volume": 1473532.0}, {"date": "2018-05-01", "close": 0.099, "volume": 257166.0}, {"date": "2018-05-02", "close": 0.098, "volume": 905764.0}, {"date": "2018-05-03", "close": 0.099, "volume": 480000.0}, {"date": "2018-05-04", "close": 0.105, "volume": 4165789.0}, {"date": "2018-05-07", "close": 0.11, "volume": 1110470.0}, {"date": "2018-05-08", "close": 0.105, "volume": 355042.0}, {"date": "2018-05-09", "close": 0.105, "volume": 88000.0}, {"date": "2018-05-10", "close": 0.105, "volume": 967739.0}, {"date": "2018-05-11", "close": 0.115, "volume": 5548817.0}, {"date": "2018-05-14", "close": 0.115, "volume": 987542.0}, {"date": "2018-05-15", "close": 0.115, "volume": 1302097.0}, {"date": "2018-05-16", "close": 0.115, "volume": 551526.0}, {"date": "2018-05-17", "close": 0.13, "volume": 1121348.0}, {"date": "2018-05-18", "close": 0.135, "volume": 1031775.0}, {"date": "2018-05-21", "close": 0.14, "volume": 1118927.0}, {"date": "2018-05-22", "close": 0.135, "volume": 465313.0}, {"date": "2018-05-23", "close": 0.135, "volume": 595673.0}, {"date": "2018-05-24", "close": 0.13, "volume": 422747.0}, {"date": "2018-05-25", "close": 0.125, "volume": 1140000.0}, {"date": "2018-05-28", "close": 0.125, "volume": 915043.0}, {"date": "2018-05-29", "close": 0.11, "volume": 1372479.0}, {"date": "2018-05-30", "close": 0.105, "volume": 703788.0}, {"date": "2018-05-31", "close": 0.105, "volume": 357066.0}, {"date": "2018-06-01", "close": 0.12, "volume": 1511131.0}, {"date": "2018-06-04", "close": 0.125, "volume": 276965.0}, {"date": "2018-06-05", "close": 0.12, "volume": 200932.0}, {"date": "2018-06-06", "close": 0.12, "volume": 31043.0}, {"date": "2018-06-07", "close": 0.12, "volume": 443797.0}, {"date": "2018-06-08", "close": 0.12, "volume": 347425.0}, {"date": "2018-06-12", "close": 0.12, "volume": 102323.0}, {"date": "2018-06-13", "close": 0.115, "volume": 78906.0}, {"date": "2018-06-14", "close": 0.125, "volume": 139112.0}, {"date": "2018-06-15", "close": 0.12, "volume": 546085.0}, {"date": "2018-06-18", "close": 0.12, "volume": 136427.0}, {"date": "2018-06-19", "close": 0.12, "volume": 68530.0}, {"date": "2018-06-20", "close": 0.12, "volume": 361102.0}, {"date": "2018-06-21", "close": 0.125, "volume": 34221.0}, {"date": "2018-06-22", "close": 0.12, "volume": 891033.0}, {"date": "2018-06-25", "close": 0.115, "volume": 6997.0}, {"date": "2018-06-26", "close": 0.115, "volume": 996524.0}, {"date": "2018-06-27", "close": 0.12, "volume": 1200524.0}, {"date": "2018-06-28", "close": 0.115, "volume": 1597944.0}, {"date": "2018-06-29", "close": 0.12, "volume": 140917.0}, {"date": "2018-07-02", "close": 0.12, "volume": 807496.0}, {"date": "2018-07-03", "close": 0.12, "volume": 88779.0}, {"date": "2018-07-04", "close": 0.115, "volume": 161853.0}, {"date": "2018-07-05", "close": 0.115, "volume": 64542.0}, {"date": "2018-07-06", "close": 0.115, "volume": 221336.0}, {"date": "2018-07-09", "close": 0.12, "volume": 6417.0}, {"date": "2018-07-10", "close": 0.115, "volume": 1290882.0}, {"date": "2018-07-11", "close": 0.115, "volume": 64494.0}, {"date": "2018-07-12", "close": 0.12, "volume": 103940.0}, {"date": "2018-07-13", "close": 0.115, "volume": 1643420.0}, {"date": "2018-07-16", "close": 0.115, "volume": 969227.0}, {"date": "2018-07-17", "close": 0.115, "volume": 130960.0}, {"date": "2018-07-18", "close": 0.12, "volume": 23000.0}, {"date": "2018-07-19", "close": 0.115, "volume": 1187764.0}, {"date": "2018-07-20", "close": 0.115, "volume": 203999.0}, {"date": "2018-07-23", "close": 0.115, "volume": 98753.0}, {"date": "2018-07-24", "close": 0.115, "volume": 631983.0}, {"date": "2018-07-25", "close": 0.13, "volume": 8006138.0}, {"date": "2018-07-26", "close": 0.13, "volume": 8428282.0}, {"date": "2018-07-27", "close": 0.13, "volume": 114135.0}, {"date": "2018-07-31", "close": 0.13, "volume": 281084.0}, {"date": "2018-08-01", "close": 0.13, "volume": 25910.0}, {"date": "2018-08-02", "close": 0.125, "volume": 119040.0}, {"date": "2018-08-03", "close": 0.125, "volume": 984280.0}, {"date": "2018-08-06", "close": 0.125, "volume": 54478.0}, {"date": "2018-08-07", "close": 0.125, "volume": 46629.0}, {"date": "2018-08-08", "close": 0.125, "volume": 128428.0}, {"date": "2018-08-09", "close": 0.125, "volume": 276568.0}, {"date": "2018-08-10", "close": 0.115, "volume": 461590.0}, {"date": "2018-08-13", "close": 0.12, "volume": 516368.0}, {"date": "2018-08-14", "close": 0.115, "volume": 260842.0}, {"date": "2018-08-15", "close": 0.125, "volume": 138123.0}, {"date": "2018-08-16", "close": 0.12, "volume": 1148830.0}, {"date": "2018-08-17", "close": 0.12, "volume": 984969.0}, {"date": "2018-08-20", "close": 0.12, "volume": 31091.0}, {"date": "2018-08-21", "close": 0.12, "volume": 466551.0}, {"date": "2018-08-22", "close": 0.125, "volume": 151472.0}, {"date": "2018-08-23", "close": 0.125, "volume": 28000.0}, {"date": "2018-08-24", "close": 0.13, "volume": 181285.0}, {"date": "2018-08-27", "close": 0.13, "volume": 35380.0}, {"date": "2018-08-28", "close": 0.127, "volume": 38814.0}, {"date": "2018-08-29", "close": 0.125, "volume": 119622.0}, {"date": "2018-08-30", "close": 0.135, "volume": 1052988.0}, {"date": "2018-08-31", "close": 0.13, "volume": 131813.0}, {"date": "2018-09-03", "close": 0.13, "volume": 677542.0}, {"date": "2018-09-04", "close": 0.13, "volume": 239640.0}, {"date": "2018-09-05", "close": 0.125, "volume": 527000.0}, {"date": "2018-09-06", "close": 0.125, "volume": 344088.0}, {"date": "2018-09-10", "close": 0.12, "volume": 261751.0}, {"date": "2018-09-11", "close": 0.12, "volume": 195182.0}, {"date": "2018-09-12", "close": 0.12, "volume": 10700.0}, {"date": "2018-09-13", "close": 0.12, "volume": 390773.0}, {"date": "2018-09-14", "close": 0.12, "volume": 282546.0}, {"date": "2018-09-17", "close": 0.12, "volume": 5882.0}, {"date": "2018-09-18", "close": 0.12, "volume": 67000.0}, {"date": "2018-09-19", "close": 0.12, "volume": 309583.0}, {"date": "2018-09-20", "close": 0.12, "volume": 444862.0}, {"date": "2018-09-21", "close": 0.13, "volume": 76493.0}, {"date": "2018-09-24", "close": 0.13, "volume": 152910.0}, {"date": "2018-09-25", "close": 0.13, "volume": 143300.0}, {"date": "2018-09-26", "close": 0.13, "volume": 160847.0}, {"date": "2018-09-27", "close": 0.125, "volume": 112298.0}, {"date": "2018-09-28", "close": 0.125, "volume": 90286.0}, {"date": "2018-10-01", "close": 0.135, "volume": 710006.0}, {"date": "2018-10-02", "close": 0.145, "volume": 2447632.0}, {"date": "2018-10-03", "close": 0.135, "volume": 1907540.0}, {"date": "2018-10-04", "close": 0.135, "volume": 1207459.0}, {"date": "2018-10-05", "close": 0.135, "volume": 297944.0}, {"date": "2018-10-08", "close": 0.135, "volume": 511248.0}, {"date": "2018-10-09", "close": 0.14, "volume": 1582582.0}, {"date": "2018-10-10", "close": 0.135, "volume": 385763.0}, {"date": "2018-10-11", "close": 0.13, "volume": 2029749.0}, {"date": "2018-10-12", "close": 0.135, "volume": 274817.0}, {"date": "2018-10-15", "close": 0.135, "volume": 433646.0}, {"date": "2018-10-16", "close": 0.135, "volume": 251371.0}, {"date": "2018-10-17", "close": 0.13, "volume": 253738.0}, {"date": "2018-10-18", "close": 0.13, "volume": 217886.0}, {"date": "2018-10-19", "close": 0.13, "volume": 891604.0}, {"date": "2018-10-22", "close": 0.13, "volume": 384151.0}, {"date": "2018-10-23", "close": 0.125, "volume": 521944.0}, {"date": "2018-10-24", "close": 0.127, "volume": 401818.0}, {"date": "2018-10-25", "close": 0.13, "volume": 176634.0}, {"date": "2018-10-26", "close": 0.125, "volume": 96260.0}, {"date": "2018-10-29", "close": 0.125, "volume": 123202.0}, {"date": "2018-10-30", "close": 0.12, "volume": 491672.0}, {"date": "2018-10-31", "close": 0.125, "volume": 409776.0}, {"date": "2018-11-01", "close": 0.125, "volume": 135627.0}, {"date": "2018-11-02", "close": 0.13, "volume": 466846.0}, {"date": "2018-11-05", "close": 0.125, "volume": 192295.0}, {"date": "2018-11-06", "close": 0.115, "volume": 587041.0}, {"date": "2018-11-07", "close": 0.12, "volume": 864280.0}, {"date": "2018-11-08", "close": 0.12, "volume": 277740.0}, {"date": "2018-11-09", "close": 0.125, "volume": 880304.0}, {"date": "2018-11-12", "close": 0.125, "volume": 461903.0}, {"date": "2018-11-13", "close": 0.125, "volume": 205220.0}, {"date": "2018-11-14", "close": 0.12, "volume": 2088694.0}, {"date": "2018-11-15", "close": 0.13, "volume": 1847330.0}, {"date": "2018-11-16", "close": 0.13, "volume": 64409.0}, {"date": "2018-11-19", "close": 0.125, "volume": 293155.0}, {"date": "2018-11-20", "close": 0.125, "volume": 849758.0}, {"date": "2018-11-21", "close": 0.125, "volume": 73273.0}, {"date": "2018-11-22", "close": 0.115, "volume": 3217404.0}, {"date": "2018-11-23", "close": 0.115, "volume": 1906495.0}, {"date": "2018-11-26", "close": 0.115, "volume": 452960.0}, {"date": "2018-11-27", "close": 0.115, "volume": 1440206.0}, {"date": "2018-11-28", "close": 0.12, "volume": 364150.0}, {"date": "2018-11-29", "close": 0.12, "volume": 499768.0}, {"date": "2018-11-30", "close": 0.12, "volume": 970336.0}, {"date": "2018-12-03", "close": 0.12, "volume": 853392.0}, {"date": "2018-12-04", "close": 0.115, "volume": 1756105.0}, {"date": "2018-12-05", "close": 0.12, "volume": 125566.0}, {"date": "2018-12-06", "close": 0.12, "volume": 498388.0}, {"date": "2018-12-07", "close": 0.12, "volume": 307991.0}, {"date": "2018-12-10", "close": 0.115, "volume": 99172.0}, {"date": "2018-12-11", "close": 0.115, "volume": 26000.0}, {"date": "2018-12-12", "close": 0.12, "volume": 334627.0}, {"date": "2018-12-13", "close": 0.115, "volume": 56333.0}, {"date": "2018-12-14", "close": 0.115, "volume": 1334644.0}, {"date": "2018-12-17", "close": 0.115, "volume": 17500.0}, {"date": "2018-12-18", "close": 0.115, "volume": 10000.0}, {"date": "2018-12-19", "close": 0.115, "volume": 297140.0}, {"date": "2018-12-20", "close": 0.1, "volume": 348639.0}, {"date": "2018-12-21", "close": 0.11, "volume": 383423.0}, {"date": "2018-12-24", "close": 0.105, "volume": 208600.0}, {"date": "2018-12-27", "close": 0.105, "volume": 74210.0}, {"date": "2018-12-28", "close": 0.11, "volume": 16300.0}, {"date": "2018-12-31", "close": 0.11, "volume": 346467.0}, {"date": "2019-01-02", "close": 0.11, "volume": 247273.0}, {"date": "2019-01-03", "close": 0.11, "volume": 100000.0}, {"date": "2019-01-04", "close": 0.115, "volume": 159184.0}, {"date": "2019-01-07", "close": 0.115, "volume": 976741.0}, {"date": "2019-01-08", "close": 0.115, "volume": 27000.0}, {"date": "2019-01-10", "close": 0.115, "volume": 52394.0}, {"date": "2019-01-14", "close": 0.115, "volume": 450162.0}, {"date": "2019-01-15", "close": 0.135, "volume": 6115686.0}, {"date": "2019-01-16", "close": 0.13, "volume": 633823.0}, {"date": "2019-01-17", "close": 0.13, "volume": 404069.0}, {"date": "2019-01-18", "close": 0.13, "volume": 200406.0}, {"date": "2019-01-21", "close": 0.125, "volume": 468452.0}, {"date": "2019-01-22", "close": 0.14, "volume": 530930.0}, {"date": "2019-01-23", "close": 0.135, "volume": 680572.0}, {"date": "2019-01-25", "close": 0.14, "volume": 690359.0}, {"date": "2019-01-29", "close": 0.15, "volume": 1126963.0}, {"date": "2019-01-30", "close": 0.16, "volume": 2944579.0}, {"date": "2019-01-31", "close": 0.16, "volume": 614263.0}, {"date": "2019-02-01", "close": 0.16, "volume": 989048.0}, {"date": "2019-02-04", "close": 0.165, "volume": 1839825.0}, {"date": "2019-02-05", "close": 0.162, "volume": 3799226.0}, {"date": "2019-02-06", "close": 0.16, "volume": 8177379.0}, {"date": "2019-02-07", "close": 0.16, "volume": 510205.0}, {"date": "2019-02-08", "close": 0.165, "volume": 1070883.0}, {"date": "2019-02-11", "close": 0.175, "volume": 2632615.0}, {"date": "2019-02-12", "close": 0.175, "volume": 2368245.0}, {"date": "2019-02-13", "close": 0.175, "volume": 1813593.0}, {"date": "2019-02-14", "close": 0.17, "volume": 577344.0}, {"date": "2019-02-15", "close": 0.17, "volume": 264116.0}, {"date": "2019-02-18", "close": 0.175, "volume": 1750043.0}, {"date": "2019-02-19", "close": 0.17, "volume": 1132472.0}, {"date": "2019-02-20", "close": 0.175, "volume": 1347744.0}, {"date": "2019-02-21", "close": 0.175, "volume": 2641873.0}, {"date": "2019-02-22", "close": 0.175, "volume": 1214398.0}, {"date": "2019-02-25", "close": 0.17, "volume": 1198107.0}, {"date": "2019-02-26", "close": 0.17, "volume": 691909.0}, {"date": "2019-02-27", "close": 0.17, "volume": 560409.0}, {"date": "2019-02-28", "close": 0.175, "volume": 231844.0}, {"date": "2019-03-01", "close": 0.165, "volume": 849513.0}, {"date": "2019-03-04", "close": 0.17, "volume": 179091.0}, {"date": "2019-03-05", "close": 0.165, "volume": 797250.0}, {"date": "2019-03-06", "close": 0.165, "volume": 446481.0}, {"date": "2019-03-07", "close": 0.16, "volume": 809816.0}, {"date": "2019-03-08", "close": 0.16, "volume": 600580.0}, {"date": "2019-03-11", "close": 0.17, "volume": 873421.0}, {"date": "2019-03-12", "close": 0.17, "volume": 2003004.0}, {"date": "2019-03-13", "close": 0.17, "volume": 986788.0}, {"date": "2019-03-14", "close": 0.18, "volume": 1831771.0}, {"date": "2019-03-15", "close": 0.18, "volume": 27015507.0}, {"date": "2019-03-18", "close": 0.18, "volume": 504853.0}, {"date": "2019-03-19", "close": 0.18, "volume": 729127.0}, {"date": "2019-03-20", "close": 0.175, "volume": 780103.0}, {"date": "2019-03-21", "close": 0.175, "volume": 6598036.0}, {"date": "2019-03-22", "close": 0.17, "volume": 7148984.0}, {"date": "2019-03-25", "close": 0.17, "volume": 621449.0}, {"date": "2019-03-26", "close": 0.17, "volume": 164524.0}, {"date": "2019-03-27", "close": 0.17, "volume": 942125.0}, {"date": "2019-03-28", "close": 0.17, "volume": 426709.0}, {"date": "2019-03-29", "close": 0.17, "volume": 316337.0}, {"date": "2019-04-01", "close": 0.17, "volume": 113965.0}, {"date": "2019-04-02", "close": 0.2, "volume": 14410781.0}, {"date": "2019-04-03", "close": 0.195, "volume": 8847622.0}, {"date": "2019-04-04", "close": 0.185, "volume": 968980.0}, {"date": "2019-04-05", "close": 0.19, "volume": 1033671.0}, {"date": "2019-04-08", "close": 0.19, "volume": 351125.0}, {"date": "2019-04-09", "close": 0.185, "volume": 432731.0}, {"date": "2019-04-10", "close": 0.195, "volume": 357856.0}, {"date": "2019-04-11", "close": 0.19, "volume": 528727.0}, {"date": "2019-04-12", "close": 0.19, "volume": 207599.0}, {"date": "2019-04-15", "close": 0.187, "volume": 207160.0}, {"date": "2019-04-16", "close": 0.19, "volume": 174193.0}, {"date": "2019-04-17", "close": 0.19, "volume": 422652.0}, {"date": "2019-04-18", "close": 0.19, "volume": 270793.0}, {"date": "2019-04-23", "close": 0.19, "volume": 79706.0}, {"date": "2019-04-24", "close": 0.185, "volume": 115426.0}, {"date": "2019-04-26", "close": 0.195, "volume": 1343006.0}, {"date": "2019-04-29", "close": 0.2, "volume": 378541.0}, {"date": "2019-04-30", "close": 0.195, "volume": 508269.0}, {"date": "2019-05-01", "close": 0.19, "volume": 1656903.0}, {"date": "2019-05-02", "close": 0.19, "volume": 273781.0}, {"date": "2019-05-03", "close": 0.19, "volume": 690548.0}, {"date": "2019-05-06", "close": 0.18, "volume": 459391.0}, {"date": "2019-05-07", "close": 0.18, "volume": 785450.0}, {"date": "2019-05-08", "close": 0.18, "volume": 274430.0}, {"date": "2019-05-09", "close": 0.18, "volume": 491715.0}, {"date": "2019-05-10", "close": 0.185, "volume": 1127426.0}, {"date": "2019-05-13", "close": 0.2, "volume": 1966770.0}, {"date": "2019-05-14", "close": 0.2, "volume": 1692881.0}, {"date": "2019-05-15", "close": 0.2, "volume": 2172664.0}, {"date": "2019-05-16", "close": 0.2, "volume": 867398.0}, {"date": "2019-05-17", "close": 0.21, "volume": 1108158.0}, {"date": "2019-05-20", "close": 0.21, "volume": 1126117.0}, {"date": "2019-05-21", "close": 0.205, "volume": 125115.0}, {"date": "2019-05-22", "close": 0.205, "volume": 1465293.0}, {"date": "2019-05-23", "close": 0.21, "volume": 2240914.0}, {"date": "2019-05-24", "close": 0.22, "volume": 2879144.0}, {"date": "2019-05-27", "close": 0.23, "volume": 1762287.0}, {"date": "2019-05-28", "close": 0.24, "volume": 1154260.0}, {"date": "2019-05-29", "close": 0.235, "volume": 2796950.0}, {"date": "2019-05-30", "close": 0.235, "volume": 616397.0}, {"date": "2019-05-31", "close": 0.235, "volume": 1140956.0}, {"date": "2019-06-03", "close": 0.24, "volume": 314922.0}, {"date": "2019-06-04", "close": 0.24, "volume": 724152.0}, {"date": "2019-06-05", "close": 0.225, "volume": 2913824.0}, {"date": "2019-06-06", "close": 0.23, "volume": 910658.0}, {"date": "2019-06-07", "close": 0.23, "volume": 684938.0}, {"date": "2019-06-11", "close": 0.24, "volume": 1906411.0}, {"date": "2019-06-12", "close": 0.24, "volume": 819410.0}, {"date": "2019-06-13", "close": 0.225, "volume": 2507916.0}, {"date": "2019-06-14", "close": 0.23, "volume": 245520.0}, {"date": "2019-06-17", "close": 0.24, "volume": 843438.0}, {"date": "2019-06-18", "close": 0.24, "volume": 2358462.0}, {"date": "2019-06-19", "close": 0.23, "volume": 4660945.0}, {"date": "2019-06-20", "close": 0.24, "volume": 2298329.0}, {"date": "2019-06-21", "close": 0.24, "volume": 954881.0}, {"date": "2019-06-24", "close": 0.24, "volume": 694009.0}, {"date": "2019-06-25", "close": 0.24, "volume": 239812.0}, {"date": "2019-06-26", "close": 0.24, "volume": 1502802.0}, {"date": "2019-06-27", "close": 0.245, "volume": 2573124.0}, {"date": "2019-06-28", "close": 0.235, "volume": 981678.0}, {"date": "2019-07-01", "close": 0.24, "volume": 1823771.0}, {"date": "2019-07-02", "close": 0.265, "volume": 5443979.0}, {"date": "2019-07-03", "close": 0.265, "volume": 1473215.0}, {"date": "2019-07-04", "close": 0.275, "volume": 3140885.0}, {"date": "2019-07-05", "close": 0.275, "volume": 532907.0}, {"date": "2019-07-08", "close": 0.275, "volume": 518033.0}, {"date": "2019-07-09", "close": 0.27, "volume": 3136785.0}, {"date": "2019-07-10", "close": 0.27, "volume": 332033.0}, {"date": "2019-07-11", "close": 0.275, "volume": 309786.0}, {"date": "2019-07-12", "close": 0.29, "volume": 2731028.0}, {"date": "2019-07-15", "close": 0.285, "volume": 1225727.0}, {"date": "2019-07-16", "close": 0.28, "volume": 891731.0}, {"date": "2019-07-17", "close": 0.28, "volume": 1457154.0}, {"date": "2019-07-18", "close": 0.285, "volume": 752720.0}, {"date": "2019-07-19", "close": 0.285, "volume": 423374.0}, {"date": "2019-07-22", "close": 0.29, "volume": 951243.0}, {"date": "2019-07-23", "close": 0.3, "volume": 2879926.0}, {"date": "2019-07-24", "close": 0.29, "volume": 4706542.0}, {"date": "2019-07-25", "close": 0.285, "volume": 989965.0}, {"date": "2019-07-26", "close": 0.255, "volume": 2074380.0}, {"date": "2019-07-29", "close": 0.26, "volume": 466635.0}, {"date": "2019-07-30", "close": 0.255, "volume": 879622.0}, {"date": "2019-07-31", "close": 0.255, "volume": 1455501.0}, {"date": "2019-08-01", "close": 0.24, "volume": 1837427.0}, {"date": "2019-08-02", "close": 0.245, "volume": 354760.0}, {"date": "2019-08-05", "close": 0.23, "volume": 528431.0}, {"date": "2019-08-06", "close": 0.23, "volume": 1370739.0}, {"date": "2019-08-07", "close": 0.24, "volume": 720274.0}, {"date": "2019-08-08", "close": 0.25, "volume": 1097794.0}, {"date": "2019-08-09", "close": 0.255, "volume": 416720.0}, {"date": "2019-08-12", "close": 0.245, "volume": 485822.0}, {"date": "2019-08-13", "close": 0.24, "volume": 1008719.0}, {"date": "2019-08-14", "close": 0.235, "volume": 711220.0}, {"date": "2019-08-15", "close": 0.23, "volume": 795689.0}, {"date": "2019-08-16", "close": 0.225, "volume": 847356.0}, {"date": "2019-08-19", "close": 0.23, "volume": 341808.0}, {"date": "2019-08-20", "close": 0.24, "volume": 705785.0}, {"date": "2019-08-21", "close": 0.235, "volume": 601881.0}, {"date": "2019-08-22", "close": 0.22, "volume": 916552.0}, {"date": "2019-08-23", "close": 0.22, "volume": 464316.0}, {"date": "2019-08-26", "close": 0.225, "volume": 1355027.0}, {"date": "2019-08-27", "close": 0.22, "volume": 310312.0}, {"date": "2019-08-28", "close": 0.215, "volume": 179919.0}, {"date": "2019-08-29", "close": 0.205, "volume": 595600.0}, {"date": "2019-08-30", "close": 0.22, "volume": 687254.0}, {"date": "2019-09-02", "close": 0.215, "volume": 882538.0}, {"date": "2019-09-03", "close": 0.22, "volume": 1532340.0}, {"date": "2019-09-04", "close": 0.225, "volume": 1520970.0}, {"date": "2019-09-05", "close": 0.23, "volume": 705863.0}, {"date": "2019-09-06", "close": 0.235, "volume": 2139944.0}, {"date": "2019-09-09", "close": 0.24, "volume": 902663.0}, {"date": "2019-09-10", "close": 0.235, "volume": 476567.0}, {"date": "2019-09-11", "close": 0.24, "volume": 522405.0}, {"date": "2019-09-12", "close": 0.25, "volume": 1873343.0}, {"date": "2019-09-13", "close": 0.245, "volume": 649443.0}, {"date": "2019-09-16", "close": 0.24, "volume": 331345.0}, {"date": "2019-09-17", "close": 0.245, "volume": 178049.0}, {"date": "2019-09-18", "close": 0.25, "volume": 303370.0}, {"date": "2019-09-19", "close": 0.25, "volume": 171966.0}, {"date": "2019-09-20", "close": 0.255, "volume": 2113344.0}, {"date": "2019-09-23", "close": 0.28, "volume": 2561653.0}, {"date": "2019-09-24", "close": 0.27, "volume": 792840.0}, {"date": "2019-09-25", "close": 0.265, "volume": 659508.0}, {"date": "2019-09-26", "close": 0.25, "volume": 771237.0}, {"date": "2019-09-27", "close": 0.25, "volume": 538181.0}, {"date": "2019-09-30", "close": 0.27, "volume": 833125.0}, {"date": "2019-10-01", "close": 0.255, "volume": 1001394.0}, {"date": "2019-10-02", "close": 0.26, "volume": 716386.0}, {"date": "2019-10-03", "close": 0.265, "volume": 751482.0}, {"date": "2019-10-04", "close": 0.265, "volume": 347774.0}, {"date": "2019-10-07", "close": 0.26, "volume": 104789.0}, {"date": "2019-10-08", "close": 0.255, "volume": 1218395.0}, {"date": "2019-10-09", "close": 0.25, "volume": 102443.0}, {"date": "2019-10-10", "close": 0.26, "volume": 395031.0}, {"date": "2019-10-11", "close": 0.265, "volume": 391973.0}, {"date": "2019-10-14", "close": 0.265, "volume": 579138.0}, {"date": "2019-10-15", "close": 0.265, "volume": 305838.0}, {"date": "2019-10-16", "close": 0.27, "volume": 761221.0}, {"date": "2019-10-17", "close": 0.27, "volume": 798650.0}, {"date": "2019-10-18", "close": 0.26, "volume": 303251.0}, {"date": "2019-10-21", "close": 0.27, "volume": 463976.0}, {"date": "2019-10-22", "close": 0.27, "volume": 356569.0}, {"date": "2019-10-23", "close": 0.27, "volume": 250629.0}, {"date": "2019-10-24", "close": 0.27, "volume": 94607.0}, {"date": "2019-10-25", "close": 0.27, "volume": 431477.0}, {"date": "2019-10-28", "close": 0.26, "volume": 728638.0}, {"date": "2019-10-29", "close": 0.26, "volume": 218579.0}, {"date": "2019-10-30", "close": 0.275, "volume": 652288.0}, {"date": "2019-10-31", "close": 0.27, "volume": 1232914.0}, {"date": "2019-11-01", "close": 0.27, "volume": 346632.0}, {"date": "2019-11-04", "close": 0.255, "volume": 571842.0}, {"date": "2019-11-05", "close": 0.235, "volume": 3282602.0}, {"date": "2019-11-06", "close": 0.24, "volume": 848767.0}, {"date": "2019-11-07", "close": 0.235, "volume": 438541.0}, {"date": "2019-11-08", "close": 0.24, "volume": 355585.0}, {"date": "2019-11-11", "close": 0.24, "volume": 492015.0}, {"date": "2019-11-12", "close": 0.25, "volume": 1070820.0}, {"date": "2019-11-13", "close": 0.255, "volume": 33490.0}, {"date": "2019-11-14", "close": 0.26, "volume": 173296.0}, {"date": "2019-11-15", "close": 0.26, "volume": 492420.0}, {"date": "2019-11-18", "close": 0.26, "volume": 150545.0}, {"date": "2019-11-19", "close": 0.25, "volume": 2840557.0}, {"date": "2019-11-20", "close": 0.245, "volume": 234917.0}, {"date": "2019-11-21", "close": 0.245, "volume": 421880.0}, {"date": "2019-11-22", "close": 0.245, "volume": 196742.0}, {"date": "2019-11-25", "close": 0.26, "volume": 625490.0}, {"date": "2019-11-26", "close": 0.24, "volume": 670436.0}, {"date": "2019-11-27", "close": 0.24, "volume": 203334.0}, {"date": "2019-11-28", "close": 0.25, "volume": 539274.0}, {"date": "2019-11-29", "close": 0.25, "volume": 9477.0}, {"date": "2019-12-02", "close": 0.245, "volume": 394478.0}, {"date": "2019-12-03", "close": 0.245, "volume": 334560.0}, {"date": "2019-12-04", "close": 0.26, "volume": 4790972.0}, {"date": "2019-12-05", "close": 0.26, "volume": 2035105.0}, {"date": "2019-12-06", "close": 0.25, "volume": 3791436.0}, {"date": "2019-12-09", "close": 0.25, "volume": 530192.0}, {"date": "2019-12-10", "close": 0.245, "volume": 756561.0}, {"date": "2019-12-11", "close": 0.26, "volume": 3252987.0}, {"date": "2019-12-12", "close": 0.265, "volume": 409503.0}, {"date": "2019-12-13", "close": 0.26, "volume": 1051132.0}, {"date": "2019-12-16", "close": 0.26, "volume": 1072424.0}, {"date": "2019-12-17", "close": 0.265, "volume": 305826.0}, {"date": "2019-12-18", "close": 0.265, "volume": 707657.0}, {"date": "2019-12-19", "close": 0.27, "volume": 209770.0}, {"date": "2019-12-20", "close": 0.245, "volume": 3688768.0}, {"date": "2019-12-23", "close": 0.25, "volume": 911063.0}, {"date": "2019-12-27", "close": 0.245, "volume": 176579.0}, {"date": "2019-12-30", "close": 0.245, "volume": 142110.0}, {"date": "2019-12-31", "close": 0.25, "volume": 38535.0}, {"date": "2020-01-02", "close": 0.245, "volume": 47103.0}, {"date": "2020-01-03", "close": 0.24, "volume": 45145.0}, {"date": "2020-01-06", "close": 0.24, "volume": 310576.0}, {"date": "2020-01-07", "close": 0.235, "volume": 397234.0}, {"date": "2020-01-08", "close": 0.225, "volume": 1319993.0}, {"date": "2020-01-09", "close": 0.23, "volume": 333965.0}, {"date": "2020-01-10", "close": 0.22, "volume": 492608.0}, {"date": "2020-01-13", "close": 0.235, "volume": 894444.0}, {"date": "2020-01-14", "close": 0.235, "volume": 253569.0}, {"date": "2020-01-15", "close": 0.235, "volume": 153513.0}, {"date": "2020-01-16", "close": 0.24, "volume": 197643.0}, {"date": "2020-01-17", "close": 0.235, "volume": 190213.0}, {"date": "2020-01-20", "close": 0.24, "volume": 992944.0}, {"date": "2020-01-21", "close": 0.24, "volume": 141060.0}, {"date": "2020-01-22", "close": 0.24, "volume": 334290.0}, {"date": "2020-01-23", "close": 0.24, "volume": 425232.0}, {"date": "2020-01-24", "close": 0.24, "volume": 200000.0}, {"date": "2020-01-28", "close": 0.225, "volume": 389682.0}, {"date": "2020-01-29", "close": 0.225, "volume": 446050.0}, {"date": "2020-01-30", "close": 0.23, "volume": 726594.0}, {"date": "2020-01-31", "close": 0.23, "volume": 70318.0}, {"date": "2020-02-03", "close": 0.22, "volume": 476970.0}, {"date": "2020-02-04", "close": 0.22, "volume": 725239.0}, {"date": "2020-02-05", "close": 0.225, "volume": 500340.0}, {"date": "2020-02-06", "close": 0.23, "volume": 525367.0}, {"date": "2020-02-07", "close": 0.23, "volume": 1752186.0}, {"date": "2020-02-10", "close": 0.215, "volume": 589892.0}, {"date": "2020-02-11", "close": 0.22, "volume": 345225.0}, {"date": "2020-02-12", "close": 0.21, "volume": 635299.0}, {"date": "2020-02-13", "close": 0.215, "volume": 1215515.0}, {"date": "2020-02-14", "close": 0.21, "volume": 1574262.0}, {"date": "2020-02-17", "close": 0.215, "volume": 492046.0}, {"date": "2020-02-18", "close": 0.21, "volume": 480164.0}, {"date": "2020-02-19", "close": 0.205, "volume": 73751.0}, {"date": "2020-02-20", "close": 0.21, "volume": 460754.0}, {"date": "2020-02-21", "close": 0.21, "volume": 514506.0}, {"date": "2020-02-24", "close": 0.215, "volume": 518594.0}, {"date": "2020-02-25", "close": 0.2, "volume": 425581.0}, {"date": "2020-02-26", "close": 0.19, "volume": 597322.0}, {"date": "2020-02-27", "close": 0.18, "volume": 1106695.0}, {"date": "2020-02-28", "close": 0.16, "volume": 2264068.0}, {"date": "2020-03-02", "close": 0.16, "volume": 1080291.0}, {"date": "2020-03-03", "close": 0.19, "volume": 1715204.0}, {"date": "2020-03-04", "close": 0.187, "volume": 1332205.0}, {"date": "2020-03-05", "close": 0.19, "volume": 695451.0}, {"date": "2020-03-06", "close": 0.18, "volume": 434138.0}, {"date": "2020-03-09", "close": 0.165, "volume": 526062.0}, {"date": "2020-03-10", "close": 0.19, "volume": 1084268.0}, {"date": "2020-03-11", "close": 0.18, "volume": 1140709.0}, {"date": "2020-03-12", "close": 0.165, "volume": 524858.0}, {"date": "2020-03-13", "close": 0.175, "volume": 899531.0}, {"date": "2020-03-16", "close": 0.165, "volume": 624092.0}, {"date": "2020-03-17", "close": 0.16, "volume": 1049953.0}, {"date": "2020-03-18", "close": 0.15, "volume": 806720.0}, {"date": "2020-03-19", "close": 0.135, "volume": 596118.0}, {"date": "2020-03-20", "close": 0.145, "volume": 893131.0}, {"date": "2020-03-23", "close": 0.12, "volume": 663300.0}, {"date": "2020-03-24", "close": 0.125, "volume": 1510716.0}, {"date": "2020-03-25", "close": 0.125, "volume": 254287.0}, {"date": "2020-03-26", "close": 0.125, "volume": 1246788.0}, {"date": "2020-03-27", "close": 0.13, "volume": 1723946.0}, {"date": "2020-03-30", "close": 0.14, "volume": 888412.0}, {"date": "2020-03-31", "close": 0.13, "volume": 2512286.0}, {"date": "2020-04-01", "close": 0.13, "volume": 1434448.0}, {"date": "2020-04-02", "close": 0.13, "volume": 1037723.0}, {"date": "2020-04-03", "close": 0.13, "volume": 1202977.0}, {"date": "2020-04-06", "close": 0.13, "volume": 1830558.0}, {"date": "2020-04-07", "close": 0.135, "volume": 1542008.0}, {"date": "2020-04-08", "close": 0.13, "volume": 1599592.0}, {"date": "2020-04-09", "close": 0.145, "volume": 2250943.0}, {"date": "2020-04-14", "close": 0.15, "volume": 2389366.0}, {"date": "2020-04-15", "close": 0.15, "volume": 581921.0}, {"date": "2020-04-16", "close": 0.15, "volume": 150134.0}, {"date": "2020-04-17", "close": 0.145, "volume": 1228650.0}, {"date": "2020-04-20", "close": 0.15, "volume": 732536.0}, {"date": "2020-04-21", "close": 0.145, "volume": 2089837.0}, {"date": "2020-04-22", "close": 0.145, "volume": 371394.0}, {"date": "2020-04-23", "close": 0.15, "volume": 462043.0}, {"date": "2020-04-24", "close": 0.155, "volume": 808749.0}, {"date": "2020-04-27", "close": 0.155, "volume": 619538.0}, {"date": "2020-04-28", "close": 0.145, "volume": 1567125.0}, {"date": "2020-04-29", "close": 0.145, "volume": 480504.0}, {"date": "2020-04-30", "close": 0.16, "volume": 1557001.0}, {"date": "2020-05-01", "close": 0.15, "volume": 1727096.0}, {"date": "2020-05-04", "close": 0.16, "volume": 217359.0}, {"date": "2020-05-05", "close": 0.16, "volume": 285051.0}, {"date": "2020-05-06", "close": 0.16, "volume": 153487.0}, {"date": "2020-05-07", "close": 0.15, "volume": 823315.0}, {"date": "2020-05-08", "close": 0.155, "volume": 412063.0}, {"date": "2020-05-11", "close": 0.165, "volume": 1068376.0}, {"date": "2020-05-12", "close": 0.16, "volume": 537004.0}, {"date": "2020-05-13", "close": 0.155, "volume": 393570.0}, {"date": "2020-05-14", "close": 0.155, "volume": 529416.0}, {"date": "2020-05-15", "close": 0.155, "volume": 485006.0}, {"date": "2020-05-18", "close": 0.155, "volume": 247988.0}, {"date": "2020-05-19", "close": 0.165, "volume": 247964.0}, {"date": "2020-05-20", "close": 0.15, "volume": 2815755.0}, {"date": "2020-05-21", "close": 0.14, "volume": 1132506.0}, {"date": "2020-05-22", "close": 0.145, "volume": 528478.0}, {"date": "2020-05-25", "close": 0.14, "volume": 513589.0}, {"date": "2020-05-26", "close": 0.14, "volume": 708986.0}, {"date": "2020-05-27", "close": 0.14, "volume": 787668.0}, {"date": "2020-05-28", "close": 0.14, "volume": 208010.0}, {"date": "2020-05-29", "close": 0.145, "volume": 53110.0}, {"date": "2020-06-01", "close": 0.14, "volume": 74716.0}, {"date": "2020-06-02", "close": 0.145, "volume": 145603.0}, {"date": "2020-06-03", "close": 0.14, "volume": 352621.0}, {"date": "2020-06-04", "close": 0.15, "volume": 1860929.0}, {"date": "2020-06-05", "close": 0.145, "volume": 865576.0}, {"date": "2020-06-09", "close": 0.155, "volume": 1053368.0}, {"date": "2020-06-10", "close": 0.15, "volume": 195000.0}, {"date": "2020-06-11", "close": 0.15, "volume": 132669.0}, {"date": "2020-06-12", "close": 0.15, "volume": 714205.0}, {"date": "2020-06-15", "close": 0.15, "volume": 240038.0}, {"date": "2020-06-16", "close": 0.15, "volume": 56802.0}, {"date": "2020-06-17", "close": 0.155, "volume": 82530.0}, {"date": "2020-06-18", "close": 0.155, "volume": 378722.0}, {"date": "2020-06-19", "close": 0.155, "volume": 71780.0}, {"date": "2020-06-22", "close": 0.15, "volume": 675072.0}, {"date": "2020-06-23", "close": 0.15, "volume": 1203366.0}, {"date": "2020-06-24", "close": 0.155, "volume": 558397.0}, {"date": "2020-06-25", "close": 0.15, "volume": 197439.0}, {"date": "2020-06-26", "close": 0.15, "volume": 417422.0}, {"date": "2020-06-29", "close": 0.15, "volume": 525463.0}, {"date": "2020-06-30", "close": 0.15, "volume": 1066585.0}, {"date": "2020-07-01", "close": 0.155, "volume": 1191868.0}, {"date": "2020-07-02", "close": 0.155, "volume": 114725.0}, {"date": "2020-07-03", "close": 0.15, "volume": 185225.0}, {"date": "2020-07-06", "close": 0.16, "volume": 752439.0}, {"date": "2020-07-07", "close": 0.175, "volume": 4147222.0}, {"date": "2020-07-08", "close": 0.17, "volume": 516228.0}, {"date": "2020-07-09", "close": 0.17, "volume": 9792029.0}, {"date": "2020-07-10", "close": 0.165, "volume": 1570938.0}, {"date": "2020-07-13", "close": 0.17, "volume": 35000.0}, {"date": "2020-07-14", "close": 0.172, "volume": 121107.0}, {"date": "2020-07-15", "close": 0.175, "volume": 2333879.0}, {"date": "2020-07-16", "close": 0.17, "volume": 282724.0}, {"date": "2020-07-17", "close": 0.17, "volume": 618196.0}, {"date": "2020-07-20", "close": 0.165, "volume": 199279.0}, {"date": "2020-07-21", "close": 0.18, "volume": 1335768.0}, {"date": "2020-07-22", "close": 0.18, "volume": 456148.0}, {"date": "2020-07-23", "close": 0.18, "volume": 1431662.0}, {"date": "2020-07-24", "close": 0.175, "volume": 715932.0}, {"date": "2020-07-27", "close": 0.18, "volume": 12773003.0}, {"date": "2020-07-28", "close": 0.185, "volume": 2682091.0}, {"date": "2020-07-29", "close": 0.19, "volume": 7828020.0}, {"date": "2020-07-30", "close": 0.195, "volume": 2466071.0}, {"date": "2020-07-31", "close": 0.205, "volume": 3590182.0}, {"date": "2020-08-03", "close": 0.195, "volume": 2518498.0}, {"date": "2020-08-04", "close": 0.205, "volume": 675410.0}, {"date": "2020-08-05", "close": 0.195, "volume": 1048280.0}, {"date": "2020-08-06", "close": 0.2, "volume": 747532.0}, {"date": "2020-08-07", "close": 0.19, "volume": 1303235.0}, {"date": "2020-08-10", "close": 0.195, "volume": 1129324.0}, {"date": "2020-08-11", "close": 0.2, "volume": 534234.0}, {"date": "2020-08-12", "close": 0.205, "volume": 632039.0}, {"date": "2020-08-13", "close": 0.2, "volume": 1145967.0}, {"date": "2020-08-14", "close": 0.2, "volume": 216028.0}, {"date": "2020-08-17", "close": 0.2, "volume": 993869.0}, {"date": "2020-08-18", "close": 0.19, "volume": 320372.0}, {"date": "2020-08-19", "close": 0.195, "volume": 983388.0}, {"date": "2020-08-20", "close": 0.19, "volume": 90070.0}, {"date": "2020-08-21", "close": 0.195, "volume": 1173715.0}, {"date": "2020-08-24", "close": 0.19, "volume": 314073.0}, {"date": "2020-08-25", "close": 0.195, "volume": 558342.0}, {"date": "2020-08-26", "close": 0.205, "volume": 763826.0}, {"date": "2020-08-27", "close": 0.21, "volume": 1819522.0}, {"date": "2020-08-28", "close": 0.205, "volume": 1258870.0}, {"date": "2020-08-31", "close": 0.2, "volume": 307957.0}, {"date": "2020-09-01", "close": 0.195, "volume": 785355.0}, {"date": "2020-09-02", "close": 0.2, "volume": 1694795.0}, {"date": "2020-09-03", "close": 0.21, "volume": 479685.0}, {"date": "2020-09-04", "close": 0.205, "volume": 922758.0}, {"date": "2020-09-07", "close": 0.205, "volume": 1045996.0}, {"date": "2020-09-08", "close": 0.2, "volume": 456040.0}, {"date": "2020-09-09", "close": 0.19, "volume": 1028309.0}, {"date": "2020-09-10", "close": 0.195, "volume": 678413.0}, {"date": "2020-09-11", "close": 0.205, "volume": 836414.0}, {"date": "2020-09-14", "close": 0.2, "volume": 76173.0}, {"date": "2020-09-15", "close": 0.195, "volume": 350725.0}, {"date": "2020-09-16", "close": 0.2, "volume": 596781.0}, {"date": "2020-09-17", "close": 0.205, "volume": 839457.0}, {"date": "2020-09-18", "close": 0.205, "volume": 216445.0}, {"date": "2020-09-21", "close": 0.2, "volume": 397953.0}, {"date": "2020-09-22", "close": 0.19, "volume": 40431009.0}, {"date": "2020-09-23", "close": 0.185, "volume": 2311591.0}, {"date": "2020-09-24", "close": 0.17, "volume": 1561380.0}, {"date": "2020-09-25", "close": 0.175, "volume": 1774241.0}, {"date": "2020-09-28", "close": 0.165, "volume": 4397032.0}, {"date": "2020-09-29", "close": 0.17, "volume": 1899603.0}, {"date": "2020-09-30", "close": 0.17, "volume": 909627.0}, {"date": "2020-10-01", "close": 0.18, "volume": 3432993.0}, {"date": "2020-10-02", "close": 0.165, "volume": 2509626.0}, {"date": "2020-10-05", "close": 0.17, "volume": 1703018.0}, {"date": "2020-10-06", "close": 0.18, "volume": 2047248.0}, {"date": "2020-10-07", "close": 0.175, "volume": 430069.0}, {"date": "2020-10-08", "close": 0.195, "volume": 2513094.0}, {"date": "2020-10-09", "close": 0.2, "volume": 5261212.0}, {"date": "2020-10-12", "close": 0.2, "volume": 3331734.0}, {"date": "2020-10-13", "close": 0.195, "volume": 1226323.0}, {"date": "2020-10-14", "close": 0.2, "volume": 791189.0}, {"date": "2020-10-15", "close": 0.205, "volume": 2468848.0}, {"date": "2020-10-16", "close": 0.21, "volume": 2338594.0}, {"date": "2020-10-19", "close": 0.215, "volume": 4378473.0}, {"date": "2020-10-20", "close": 0.205, "volume": 415086.0}, {"date": "2020-10-21", "close": 0.215, "volume": 776718.0}, {"date": "2020-10-22", "close": 0.215, "volume": 1201266.0}, {"date": "2020-10-23", "close": 0.205, "volume": 737269.0}, {"date": "2020-10-26", "close": 0.19, "volume": 2757411.0}, {"date": "2020-10-27", "close": 0.195, "volume": 955375.0}, {"date": "2020-10-28", "close": 0.19, "volume": 369013.0}, {"date": "2020-10-29", "close": 0.185, "volume": 342814.0}, {"date": "2020-10-30", "close": 0.19, "volume": 526477.0}, {"date": "2020-11-02", "close": 0.185, "volume": 991318.0}, {"date": "2020-11-03", "close": 0.185, "volume": 69110.0}, {"date": "2020-11-04", "close": 0.19, "volume": 687640.0}, {"date": "2020-11-05", "close": 0.19, "volume": 81136.0}, {"date": "2020-11-06", "close": 0.19, "volume": 64126.0}, {"date": "2020-11-09", "close": 0.18, "volume": 603193.0}, {"date": "2020-11-10", "close": 0.18, "volume": 367037.0}, {"date": "2020-11-11", "close": 0.19, "volume": 498617.0}, {"date": "2020-11-12", "close": 0.185, "volume": 818181.0}, {"date": "2020-11-13", "close": 0.175, "volume": 1190664.0}, {"date": "2020-11-16", "close": 0.18, "volume": 30000.0}, {"date": "2020-11-17", "close": 0.19, "volume": 996589.0}, {"date": "2020-11-18", "close": 0.19, "volume": 399169.0}, {"date": "2020-11-19", "close": 0.195, "volume": 198611.0}, {"date": "2020-11-20", "close": 0.195, "volume": 474705.0}, {"date": "2020-11-23", "close": 0.19, "volume": 289456.0}, {"date": "2020-11-24", "close": 0.185, "volume": 376704.0}, {"date": "2020-11-25", "close": 0.185, "volume": 1149343.0}, {"date": "2020-11-26", "close": 0.18, "volume": 176188.0}, {"date": "2020-11-27", "close": 0.175, "volume": 845667.0}, {"date": "2020-11-30", "close": 0.18, "volume": 208117.0}, {"date": "2020-12-01", "close": 0.18, "volume": 376476.0}, {"date": "2020-12-02", "close": 0.185, "volume": 241468.0}, {"date": "2020-12-03", "close": 0.19, "volume": 111873.0}, {"date": "2020-12-04", "close": 0.19, "volume": 73403.0}, {"date": "2020-12-07", "close": 0.185, "volume": 173867.0}, {"date": "2020-12-08", "close": 0.18, "volume": 32319.0}, {"date": "2020-12-09", "close": 0.185, "volume": 44401.0}, {"date": "2020-12-10", "close": 0.185, "volume": 107833.0}, {"date": "2020-12-11", "close": 0.185, "volume": 205050.0}, {"date": "2020-12-14", "close": 0.19, "volume": 502610.0}, {"date": "2020-12-15", "close": 0.185, "volume": 551273.0}, {"date": "2020-12-16", "close": 0.185, "volume": 177874.0}, {"date": "2020-12-17", "close": 0.185, "volume": 541893.0}, {"date": "2020-12-18", "close": 0.185, "volume": 278280.0}, {"date": "2020-12-21", "close": 0.19, "volume": 164380.0}, {"date": "2020-12-22", "close": 0.18, "volume": 476183.0}, {"date": "2020-12-23", "close": 0.18, "volume": 54142.0}, {"date": "2020-12-24", "close": 0.18, "volume": 163155.0}, {"date": "2020-12-29", "close": 0.18, "volume": 123769.0}, {"date": "2020-12-30", "close": 0.185, "volume": 22434.0}, {"date": "2020-12-31", "close": 0.185, "volume": 205714.0}, {"date": "2021-01-04", "close": 0.185, "volume": 858232.0}, {"date": "2021-01-05", "close": 0.185, "volume": 184662.0}, {"date": "2021-01-06", "close": 0.19, "volume": 415087.0}, {"date": "2021-01-07", "close": 0.19, "volume": 89722.0}, {"date": "2021-01-08", "close": 0.18, "volume": 43716464.0}, {"date": "2021-01-11", "close": 0.18, "volume": 1243143.0}, {"date": "2021-01-12", "close": 0.175, "volume": 1727802.0}, {"date": "2021-01-13", "close": 0.18, "volume": 669859.0}, {"date": "2021-01-14", "close": 0.17, "volume": 1824849.0}, {"date": "2021-01-15", "close": 0.175, "volume": 2024891.0}, {"date": "2021-01-18", "close": 0.17, "volume": 893746.0}, {"date": "2021-01-19", "close": 0.17, "volume": 873902.0}, {"date": "2021-01-20", "close": 0.17, "volume": 276886.0}, {"date": "2021-01-21", "close": 0.17, "volume": 1991046.0}, {"date": "2021-01-22", "close": 0.165, "volume": 543091.0}, {"date": "2021-01-25", "close": 0.165, "volume": 1650992.0}, {"date": "2021-01-27", "close": 0.17, "volume": 1360171.0}, {"date": "2021-01-28", "close": 0.17, "volume": 661238.0}, {"date": "2021-01-29", "close": 0.165, "volume": 1550057.0}, {"date": "2021-02-01", "close": 0.165, "volume": 1230496.0}, {"date": "2021-02-02", "close": 0.155, "volume": 1449352.0}, {"date": "2021-02-03", "close": 0.165, "volume": 3526056.0}, {"date": "2021-02-04", "close": 0.16, "volume": 2345844.0}, {"date": "2021-02-05", "close": 0.16, "volume": 1324409.0}, {"date": "2021-02-08", "close": 0.175, "volume": 1304154.0}, {"date": "2021-02-09", "close": 0.175, "volume": 702095.0}, {"date": "2021-02-10", "close": 0.175, "volume": 562187.0}, {"date": "2021-02-11", "close": 0.17, "volume": 992619.0}, {"date": "2021-02-12", "close": 0.175, "volume": 257506.0}, {"date": "2021-02-15", "close": 0.17, "volume": 403608.0}, {"date": "2021-02-16", "close": 0.172, "volume": 1933274.0}, {"date": "2021-02-17", "close": 0.17, "volume": 109218.0}, {"date": "2021-02-18", "close": 0.17, "volume": 707219.0}, {"date": "2021-02-19", "close": 0.16, "volume": 1100721.0}, {"date": "2021-02-22", "close": 0.16, "volume": 752716.0}, {"date": "2021-02-23", "close": 0.16, "volume": 410278.0}, {"date": "2021-02-24", "close": 0.16, "volume": 715800.0}, {"date": "2021-02-25", "close": 0.16, "volume": 2075725.0}, {"date": "2021-02-26", "close": 0.165, "volume": 850021.0}, {"date": "2021-03-01", "close": 0.16, "volume": 2232546.0}, {"date": "2021-03-02", "close": 0.16, "volume": 1188295.0}, {"date": "2021-03-03", "close": 0.17, "volume": 2897332.0}, {"date": "2021-03-04", "close": 0.16, "volume": 669691.0}, {"date": "2021-03-05", "close": 0.17, "volume": 1236024.0}, {"date": "2021-03-08", "close": 0.17, "volume": 77998.0}, {"date": "2021-03-09", "close": 0.165, "volume": 1083953.0}, {"date": "2021-03-10", "close": 0.16, "volume": 1327992.0}, {"date": "2021-03-11", "close": 0.165, "volume": 1279384.0}, {"date": "2021-03-12", "close": 0.175, "volume": 3999721.0}, {"date": "2021-03-15", "close": 0.18, "volume": 598336.0}, {"date": "2021-03-16", "close": 0.18, "volume": 1404222.0}, {"date": "2021-03-17", "close": 0.17, "volume": 1528103.0}, {"date": "2021-03-18", "close": 0.175, "volume": 698736.0}, {"date": "2021-03-19", "close": 0.175, "volume": 2173310.0}, {"date": "2021-03-22", "close": 0.18, "volume": 667266.0}, {"date": "2021-03-23", "close": 0.185, "volume": 1620259.0}, {"date": "2021-03-24", "close": 0.185, "volume": 1348817.0}, {"date": "2021-03-25", "close": 0.185, "volume": 475208.0}, {"date": "2021-03-26", "close": 0.185, "volume": 825731.0}, {"date": "2021-03-29", "close": 0.18, "volume": 1268277.0}, {"date": "2021-03-30", "close": 0.18, "volume": 1055047.0}, {"date": "2021-03-31", "close": 0.19, "volume": 2511628.0}, {"date": "2021-04-01", "close": 0.19, "volume": 2177966.0}, {"date": "2021-04-06", "close": 0.185, "volume": 5431986.0}, {"date": "2021-04-07", "close": 0.19, "volume": 1581530.0}, {"date": "2021-04-08", "close": 0.19, "volume": 2417240.0}, {"date": "2021-04-09", "close": 0.19, "volume": 1979690.0}, {"date": "2021-04-12", "close": 0.19, "volume": 1964371.0}, {"date": "2021-04-13", "close": 0.19, "volume": 1844865.0}, {"date": "2021-04-14", "close": 0.195, "volume": 985409.0}, {"date": "2021-04-15", "close": 0.195, "volume": 1357708.0}, {"date": "2021-04-16", "close": 0.195, "volume": 1779316.0}, {"date": "2021-04-19", "close": 0.185, "volume": 1041660.0}, {"date": "2021-04-20", "close": 0.18, "volume": 251972.0}, {"date": "2021-04-21", "close": 0.175, "volume": 1553754.0}, {"date": "2021-04-22", "close": 0.175, "volume": 1441124.0}, {"date": "2021-04-23", "close": 0.17, "volume": 420676.0}, {"date": "2021-04-26", "close": 0.165, "volume": 578542.0}, {"date": "2021-04-27", "close": 0.17, "volume": 759301.0}, {"date": "2021-04-28", "close": 0.17, "volume": 1014170.0}, {"date": "2021-04-29", "close": 0.17, "volume": 1115182.0}, {"date": "2021-04-30", "close": 0.17, "volume": 1140811.0}, {"date": "2021-05-03", "close": 0.17, "volume": 3552793.0}, {"date": "2021-05-04", "close": 0.17, "volume": 258909.0}, {"date": "2021-05-05", "close": 0.17, "volume": 476019.0}, {"date": "2021-05-06", "close": 0.165, "volume": 336498.0}, {"date": "2021-05-07", "close": 0.17, "volume": 804113.0}, {"date": "2021-05-10", "close": 0.17, "volume": 86078.0}, {"date": "2021-05-11", "close": 0.17, "volume": 334175.0}, {"date": "2021-05-12", "close": 0.17, "volume": 11211.0}, {"date": "2021-05-13", "close": 0.165, "volume": 652026.0}, {"date": "2021-05-14", "close": 0.165, "volume": 59218.0}, {"date": "2021-05-17", "close": 0.17, "volume": 294154.0}, {"date": "2021-05-18", "close": 0.165, "volume": 427917.0}, {"date": "2021-05-19", "close": 0.165, "volume": 337069.0}, {"date": "2021-05-20", "close": 0.165, "volume": 1492012.0}, {"date": "2021-05-21", "close": 0.17, "volume": 855373.0}, {"date": "2021-05-24", "close": 0.165, "volume": 120027.0}, {"date": "2021-05-25", "close": 0.17, "volume": 7276.0}, {"date": "2021-05-26", "close": 0.17, "volume": 1250295.0}, {"date": "2021-05-27", "close": 0.165, "volume": 1437193.0}, {"date": "2021-05-28", "close": 0.17, "volume": 547370.0}, {"date": "2021-05-31", "close": 0.17, "volume": 389040.0}, {"date": "2021-06-01", "close": 0.165, "volume": 1496403.0}, {"date": "2021-06-02", "close": 0.16, "volume": 1450082.0}, {"date": "2021-06-03", "close": 0.17, "volume": 1197798.0}, {"date": "2021-06-04", "close": 0.165, "volume": 765013.0}, {"date": "2021-06-07", "close": 0.17, "volume": 396958.0}, {"date": "2021-06-08", "close": 0.17, "volume": 1055179.0}, {"date": "2021-06-09", "close": 0.17, "volume": 1382149.0}, {"date": "2021-06-10", "close": 0.17, "volume": 1450502.0}, {"date": "2021-06-11", "close": 0.17, "volume": 206185.0}, {"date": "2021-06-15", "close": 0.17, "volume": 996288.0}, {"date": "2021-06-16", "close": 0.175, "volume": 2913986.0}, {"date": "2021-06-17", "close": 0.17, "volume": 172131.0}, {"date": "2021-06-18", "close": 0.17, "volume": 85450.0}, {"date": "2021-06-21", "close": 0.17, "volume": 1405307.0}, {"date": "2021-06-22", "close": 0.17, "volume": 928690.0}, {"date": "2021-06-23", "close": 0.17, "volume": 139209.0}, {"date": "2021-06-24", "close": 0.165, "volume": 747673.0}, {"date": "2021-06-25", "close": 0.165, "volume": 1195809.0}, {"date": "2021-06-28", "close": 0.165, "volume": 575856.0}, {"date": "2021-06-29", "close": 0.16, "volume": 954831.0}, {"date": "2021-06-30", "close": 0.175, "volume": 2670818.0}, {"date": "2021-07-01", "close": 0.18, "volume": 4240300.0}, {"date": "2021-07-02", "close": 0.185, "volume": 1943171.0}, {"date": "2021-07-05", "close": 0.19, "volume": 548547.0}, {"date": "2021-07-06", "close": 0.19, "volume": 224549.0}, {"date": "2021-07-07", "close": 0.185, "volume": 300310.0}, {"date": "2021-07-08", "close": 0.185, "volume": 312848.0}, {"date": "2021-07-09", "close": 0.19, "volume": 708392.0}, {"date": "2021-07-12", "close": 0.1875, "volume": 391713.0}, {"date": "2021-07-13", "close": 0.185, "volume": 365806.0}, {"date": "2021-07-14", "close": 0.18, "volume": 78969.0}, {"date": "2021-07-15", "close": 0.185, "volume": 373848.0}, {"date": "2021-07-16", "close": 0.185, "volume": 223471.0}, {"date": "2021-07-19", "close": 0.18, "volume": 324961.0}, {"date": "2021-07-20", "close": 0.19, "volume": 2792222.0}, {"date": "2021-07-21", "close": 0.19, "volume": 706853.0}, {"date": "2021-07-22", "close": 0.1875, "volume": 124975.0}, {"date": "2021-07-23", "close": 0.19, "volume": 1248240.0}, {"date": "2021-07-26", "close": 0.195, "volume": 528130.0}, {"date": "2021-07-27", "close": 0.19, "volume": 262561.0}, {"date": "2021-07-28", "close": 0.185, "volume": 673675.0}, {"date": "2021-07-29", "close": 0.185, "volume": 686025.0}, {"date": "2021-07-30", "close": 0.19, "volume": 1509211.0}, {"date": "2021-08-02", "close": 0.19, "volume": 1005513.0}, {"date": "2021-08-03", "close": 0.185, "volume": 106133.0}, {"date": "2021-08-04", "close": 0.19, "volume": 181616.0}, {"date": "2021-08-05", "close": 0.19, "volume": 598652.0}, {"date": "2021-08-06", "close": 0.19, "volume": 137651.0}, {"date": "2021-08-09", "close": 0.185, "volume": 93282.0}, {"date": "2021-08-10", "close": 0.19, "volume": 154357.0}, {"date": "2021-08-11", "close": 0.18, "volume": 117652.0}, {"date": "2021-08-12", "close": 0.18, "volume": 182797.0}, {"date": "2021-08-13", "close": 0.185, "volume": 15368.0}, {"date": "2021-08-16", "close": 0.18, "volume": 93271.0}, {"date": "2021-08-17", "close": 0.18, "volume": 68236.0}, {"date": "2021-08-18", "close": 0.185, "volume": 790165.0}, {"date": "2021-08-19", "close": 0.18, "volume": 313342.0}, {"date": "2021-08-20", "close": 0.175, "volume": 2335351.0}, {"date": "2021-08-23", "close": 0.17, "volume": 3035140.0}, {"date": "2021-08-24", "close": 0.175, "volume": 602365.0}, {"date": "2021-08-25", "close": 0.175, "volume": 174128.0}, {"date": "2021-08-26", "close": 0.17, "volume": 317574.0}, {"date": "2021-08-27", "close": 0.175, "volume": 259009.0}, {"date": "2021-08-30", "close": 0.175, "volume": 226295.0}, {"date": "2021-08-31", "close": 0.175, "volume": 90564.0}, {"date": "2021-09-01", "close": 0.17, "volume": 351253.0}, {"date": "2021-09-02", "close": 0.17, "volume": 327186.0}, {"date": "2021-09-03", "close": 0.175, "volume": 77944.0}, {"date": "2021-09-06", "close": 0.175, "volume": 326476.0}, {"date": "2021-09-07", "close": 0.165, "volume": 538483.0}, {"date": "2021-09-08", "close": 0.17, "volume": 325019.0}, {"date": "2021-09-09", "close": 0.165, "volume": 1928512.0}, {"date": "2021-09-10", "close": 0.165, "volume": 825387.0}, {"date": "2021-09-13", "close": 0.165, "volume": 324942.0}, {"date": "2021-09-14", "close": 0.16, "volume": 233996.0}, {"date": "2021-09-15", "close": 0.165, "volume": 236563.0}, {"date": "2021-09-16", "close": 0.165, "volume": 411416.0}, {"date": "2021-09-17", "close": 0.17, "volume": 19154.0}, {"date": "2021-09-20", "close": 0.165, "volume": 353600.0}, {"date": "2021-09-21", "close": 0.16, "volume": 584777.0}, {"date": "2021-09-22", "close": 0.17, "volume": 181571.0}, {"date": "2021-09-23", "close": 0.17, "volume": 214138.0}, {"date": "2021-09-24", "close": 0.17, "volume": 90041.0}, {"date": "2021-09-27", "close": 0.17, "volume": 40835.0}, {"date": "2021-09-28", "close": 0.165, "volume": 954199.0}, {"date": "2021-09-29", "close": 0.16, "volume": 226916.0}, {"date": "2021-09-30", "close": 0.1625, "volume": 478834.0}, {"date": "2021-10-01", "close": 0.16, "volume": 238285.0}, {"date": "2021-10-04", "close": 0.165, "volume": 117074.0}, {"date": "2021-10-05", "close": 0.165, "volume": 157668.0}, {"date": "2021-10-06", "close": 0.165, "volume": 201538.0}, {"date": "2021-10-07", "close": 0.16, "volume": 330725.0}, {"date": "2021-10-08", "close": 0.165, "volume": 212657.0}, {"date": "2021-10-11", "close": 0.165, "volume": 309405.0}, {"date": "2021-10-12", "close": 0.165, "volume": 378444.0}, {"date": "2021-10-13", "close": 0.165, "volume": 207903.0}, {"date": "2021-10-14", "close": 0.17, "volume": 773720.0}, {"date": "2021-10-15", "close": 0.17, "volume": 132787.0}, {"date": "2021-10-18", "close": 0.17, "volume": 1328029.0}, {"date": "2021-10-19", "close": 0.18, "volume": 1597974.0}, {"date": "2021-10-20", "close": 0.185, "volume": 2181700.0}, {"date": "2021-10-21", "close": 0.185, "volume": 2757044.0}, {"date": "2021-10-22", "close": 0.19, "volume": 318661.0}, {"date": "2021-10-25", "close": 0.19, "volume": 1447179.0}, {"date": "2021-10-26", "close": 0.2, "volume": 4296259.0}, {"date": "2021-10-27", "close": 0.195, "volume": 5121025.0}, {"date": "2021-10-28", "close": 0.195, "volume": 4079787.0}, {"date": "2021-10-29", "close": 0.195, "volume": 1399846.0}, {"date": "2021-11-01", "close": 0.19, "volume": 5196595.0}, {"date": "2021-11-02", "close": 0.2, "volume": 290113.0}, {"date": "2021-11-03", "close": 0.195, "volume": 1084085.0}, {"date": "2021-11-04", "close": 0.2, "volume": 355759.0}, {"date": "2021-11-05", "close": 0.205, "volume": 1911312.0}, {"date": "2021-11-08", "close": 0.195, "volume": 5452591.0}, {"date": "2021-11-09", "close": 0.195, "volume": 429085.0}, {"date": "2021-11-10", "close": 0.2, "volume": 174263.0}, {"date": "2021-11-11", "close": 0.19, "volume": 235102.0}, {"date": "2021-11-12", "close": 0.2, "volume": 904346.0}, {"date": "2021-11-15", "close": 0.215, "volume": 2578756.0}, {"date": "2021-11-16", "close": 0.225, "volume": 2796866.0}, {"date": "2021-11-17", "close": 0.225, "volume": 4100998.0}, {"date": "2021-11-18", "close": 0.235, "volume": 2925508.0}, {"date": "2021-11-19", "close": 0.225, "volume": 469223.0}, {"date": "2021-11-22", "close": 0.225, "volume": 345263.0}, {"date": "2021-11-23", "close": 0.23, "volume": 463676.0}, {"date": "2021-11-24", "close": 0.225, "volume": 325286.0}, {"date": "2021-11-25", "close": 0.225, "volume": 197666.0}, {"date": "2021-11-26", "close": 0.215, "volume": 267899.0}, {"date": "2021-11-29", "close": 0.2, "volume": 1377176.0}, {"date": "2021-11-30", "close": 0.21, "volume": 747191.0}, {"date": "2021-12-01", "close": 0.21, "volume": 306945.0}, {"date": "2021-12-02", "close": 0.205, "volume": 473968.0}, {"date": "2021-12-03", "close": 0.2, "volume": 277501.0}, {"date": "2021-12-06", "close": 0.195, "volume": 392255.0}, {"date": "2021-12-07", "close": 0.195, "volume": 1672397.0}, {"date": "2021-12-08", "close": 0.195, "volume": 602360.0}, {"date": "2021-12-09", "close": 0.195, "volume": 1163585.0}, {"date": "2021-12-10", "close": 0.2, "volume": 54861.0}, {"date": "2021-12-13", "close": 0.205, "volume": 66827.0}, {"date": "2021-12-14", "close": 0.205, "volume": 146651.0}, {"date": "2021-12-15", "close": 0.205, "volume": 935994.0}, {"date": "2021-12-16", "close": 0.2, "volume": 124166.0}, {"date": "2021-12-17", "close": 0.2, "volume": 427582.0}, {"date": "2021-12-20", "close": 0.2, "volume": 521275.0}, {"date": "2021-12-21", "close": 0.195, "volume": 145651.0}, {"date": "2021-12-22", "close": 0.2, "volume": 270231.0}, {"date": "2021-12-23", "close": 0.2, "volume": 55424.0}, {"date": "2021-12-24", "close": 0.2, "volume": 99419.0}, {"date": "2021-12-29", "close": 0.205, "volume": 444000.0}, {"date": "2021-12-30", "close": 0.205, "volume": 154366.0}, {"date": "2021-12-31", "close": 0.205, "volume": 260177.0}, {"date": "2022-01-04", "close": 0.205, "volume": 185916.0}, {"date": "2022-01-05", "close": 0.205, "volume": 234257.0}, {"date": "2022-01-06", "close": 0.205, "volume": 554640.0}, {"date": "2022-01-07", "close": 0.21, "volume": 145608.0}, {"date": "2022-01-10", "close": 0.2025, "volume": 357654.0}, {"date": "2022-01-11", "close": 0.2075, "volume": 130046.0}, {"date": "2022-01-12", "close": 0.2075, "volume": 395351.0}, {"date": "2022-01-13", "close": 0.21, "volume": 843097.0}, {"date": "2022-01-14", "close": 0.23, "volume": 3993490.0}, {"date": "2022-01-17", "close": 0.245, "volume": 8129119.0}, {"date": "2022-01-18", "close": 0.24, "volume": 20589978.0}, {"date": "2022-01-19", "close": 0.235, "volume": 251191.0}, {"date": "2022-01-20", "close": 0.24, "volume": 620825.0}, {"date": "2022-01-21", "close": 0.21, "volume": 2427223.0}, {"date": "2022-01-24", "close": 0.2, "volume": 1203942.0}, {"date": "2022-01-25", "close": 0.2, "volume": 932959.0}, {"date": "2022-01-27", "close": 0.2, "volume": 1614806.0}, {"date": "2022-01-28", "close": 0.21, "volume": 508122.0}, {"date": "2022-01-31", "close": 0.215, "volume": 1252409.0}, {"date": "2022-02-01", "close": 0.235, "volume": 995161.0}, {"date": "2022-02-02", "close": 0.245, "volume": 1915467.0}, {"date": "2022-02-03", "close": 0.245, "volume": 1021748.0}, {"date": "2022-02-04", "close": 0.24, "volume": 264538.0}, {"date": "2022-02-07", "close": 0.235, "volume": 131170.0}, {"date": "2022-02-08", "close": 0.23, "volume": 198010.0}, {"date": "2022-02-09", "close": 0.2325, "volume": 305030.0}, {"date": "2022-02-10", "close": 0.245, "volume": 1085201.0}, {"date": "2022-02-11", "close": 0.25, "volume": 1838930.0}, {"date": "2022-02-14", "close": 0.23, "volume": 893314.0}, {"date": "2022-02-15", "close": 0.23, "volume": 1211545.0}, {"date": "2022-02-16", "close": 0.24, "volume": 522180.0}, {"date": "2022-02-17", "close": 0.24, "volume": 372207.0}, {"date": "2022-02-18", "close": 0.235, "volume": 410408.0}, {"date": "2022-02-21", "close": 0.235, "volume": 740248.0}, {"date": "2022-02-22", "close": 0.24, "volume": 769718.0}, {"date": "2022-02-23", "close": 0.24, "volume": 376720.0}, {"date": "2022-02-24", "close": 0.235, "volume": 643731.0}, {"date": "2022-02-25", "close": 0.24, "volume": 1019203.0}, {"date": "2022-02-28", "close": 0.255, "volume": 2343003.0}, {"date": "2022-03-01", "close": 0.26, "volume": 2616426.0}, {"date": "2022-03-02", "close": 0.265, "volume": 3635566.0}, {"date": "2022-03-03", "close": 0.265, "volume": 5438179.0}, {"date": "2022-03-04", "close": 0.28, "volume": 12008673.0}, {"date": "2022-03-07", "close": 0.285, "volume": 2964297.0}, {"date": "2022-03-08", "close": 0.285, "volume": 4259903.0}, {"date": "2022-03-09", "close": 0.29, "volume": 1307518.0}, {"date": "2022-03-10", "close": 0.29, "volume": 29189147.0}, {"date": "2022-03-11", "close": 0.295, "volume": 5847394.0}, {"date": "2022-03-14", "close": 0.295, "volume": 7242081.0}, {"date": "2022-03-15", "close": 0.295, "volume": 4937284.0}, {"date": "2022-03-16", "close": 0.3, "volume": 2175399.0}, {"date": "2022-03-17", "close": 0.29, "volume": 5055430.0}, {"date": "2022-03-18", "close": 0.275, "volume": 16987071.0}, {"date": "2022-03-21", "close": 0.275, "volume": 33483043.0}, {"date": "2022-03-22", "close": 0.27, "volume": 2134899.0}, {"date": "2022-03-23", "close": 0.275, "volume": 3841114.0}, {"date": "2022-03-25", "close": 0.275, "volume": 2979265.0}, {"date": "2022-03-28", "close": 0.275, "volume": 1564576.0}, {"date": "2022-03-29", "close": 0.27, "volume": 3010967.0}, {"date": "2022-03-30", "close": 0.27, "volume": 1224852.0}, {"date": "2022-03-31", "close": 0.255, "volume": 1154472.0}, {"date": "2022-04-01", "close": 0.25, "volume": 686246.0}, {"date": "2022-04-04", "close": 0.245, "volume": 1153385.0}, {"date": "2022-04-05", "close": 0.245, "volume": 183306.0}, {"date": "2022-04-06", "close": 0.245, "volume": 843045.0}, {"date": "2022-04-07", "close": 0.23, "volume": 1273957.0}, {"date": "2022-04-08", "close": 0.24, "volume": 255053.0}, {"date": "2022-04-11", "close": 0.23, "volume": 442396.0}, {"date": "2022-04-12", "close": 0.23, "volume": 401565.0}, {"date": "2022-04-13", "close": 0.23, "volume": 136091.0}, {"date": "2022-04-14", "close": 0.225, "volume": 198757.0}, {"date": "2022-04-19", "close": 0.235, "volume": 717534.0}, {"date": "2022-04-20", "close": 0.235, "volume": 192377.0}, {"date": "2022-04-21", "close": 0.23, "volume": 1662686.0}, {"date": "2022-04-22", "close": 0.235, "volume": 115189.0}, {"date": "2022-04-26", "close": 0.235, "volume": 754287.0}, {"date": "2022-04-27", "close": 0.225, "volume": 850213.0}, {"date": "2022-04-28", "close": 0.225, "volume": 85043.0}, {"date": "2022-04-29", "close": 0.225, "volume": 375597.0}, {"date": "2022-05-02", "close": 0.225, "volume": 596382.0}, {"date": "2022-05-03", "close": 0.22, "volume": 472839.0}, {"date": "2022-05-04", "close": 0.205, "volume": 1730444.0}, {"date": "2022-05-05", "close": 0.215, "volume": 537741.0}, {"date": "2022-05-06", "close": 0.215, "volume": 106696.0}, {"date": "2022-05-09", "close": 0.2075, "volume": 256242.0}, {"date": "2022-05-10", "close": 0.2, "volume": 1227878.0}, {"date": "2022-05-11", "close": 0.195, "volume": 212534.0}, {"date": "2022-05-12", "close": 0.195, "volume": 83227.0}, {"date": "2022-05-13", "close": 0.2, "volume": 610447.0}, {"date": "2022-05-16", "close": 0.205, "volume": 541136.0}, {"date": "2022-05-17", "close": 0.2, "volume": 192815.0}, {"date": "2022-05-18", "close": 0.2, "volume": 154259.0}, {"date": "2022-05-19", "close": 0.2, "volume": 78475.0}, {"date": "2022-05-20", "close": 0.205, "volume": 470502.0}, {"date": "2022-05-23", "close": 0.2075, "volume": 418035.0}, {"date": "2022-05-24", "close": 0.205, "volume": 302505.0}, {"date": "2022-05-25", "close": 0.215, "volume": 76106.0}, {"date": "2022-05-26", "close": 0.215, "volume": 19138.0}, {"date": "2022-05-27", "close": 0.21, "volume": 516119.0}, {"date": "2022-05-30", "close": 0.215, "volume": 763267.0}, {"date": "2022-05-31", "close": 0.215, "volume": 43119.0}, {"date": "2022-06-01", "close": 0.21, "volume": 190751.0}, {"date": "2022-06-02", "close": 0.2, "volume": 377144.0}, {"date": "2022-06-03", "close": 0.205, "volume": 388623.0}, {"date": "2022-06-06", "close": 0.2, "volume": 222410.0}, {"date": "2022-06-07", "close": 0.2, "volume": 99775.0}, {"date": "2022-06-08", "close": 0.2, "volume": 318858.0}, {"date": "2022-06-09", "close": 0.2, "volume": 38746.0}, {"date": "2022-06-10", "close": 0.195, "volume": 10362.0}, {"date": "2022-06-14", "close": 0.185, "volume": 241405.0}, {"date": "2022-06-15", "close": 0.18, "volume": 579665.0}, {"date": "2022-06-16", "close": 0.185, "volume": 136424.0}, {"date": "2022-06-17", "close": 0.175, "volume": 1310479.0}, {"date": "2022-06-20", "close": 0.175, "volume": 213100.0}, {"date": "2022-06-21", "close": 0.18, "volume": 167669.0}, {"date": "2022-06-22", "close": 0.18, "volume": 255540.0}, {"date": "2022-06-23", "close": 0.185, "volume": 97374.0}, {"date": "2022-06-24", "close": 0.18, "volume": 235258.0}, {"date": "2022-06-27", "close": 0.185, "volume": 438441.0}, {"date": "2022-06-28", "close": 0.185, "volume": 67239.0}, {"date": "2022-06-29", "close": 0.18, "volume": 119711.0}, {"date": "2022-06-30", "close": 0.185, "volume": 201849.0}, {"date": "2022-07-01", "close": 0.185, "volume": 63910.0}, {"date": "2022-07-04", "close": 0.185, "volume": 34664.0}, {"date": "2022-07-05", "close": 0.18, "volume": 25860.0}, {"date": "2022-07-06", "close": 0.18, "volume": 376673.0}, {"date": "2022-07-07", "close": 0.185, "volume": 82124.0}, {"date": "2022-07-08", "close": 0.19, "volume": 158424.0}, {"date": "2022-07-11", "close": 0.19, "volume": 112247.0}, {"date": "2022-07-12", "close": 0.1875, "volume": 452492.0}, {"date": "2022-07-13", "close": 0.185, "volume": 64649.0}, {"date": "2022-07-14", "close": 0.175, "volume": 886527.0}, {"date": "2022-07-15", "close": 0.175, "volume": 73236.0}, {"date": "2022-07-18", "close": 0.17, "volume": 718896.0}, {"date": "2022-07-19", "close": 0.17, "volume": 1049294.0}, {"date": "2022-07-20", "close": 0.175, "volume": 372106.0}, {"date": "2022-07-21", "close": 0.165, "volume": 2018250.0}, {"date": "2022-07-22", "close": 0.175, "volume": 278393.0}, {"date": "2022-07-25", "close": 0.175, "volume": 498093.0}, {"date": "2022-07-26", "close": 0.17, "volume": 193407.0}, {"date": "2022-07-27", "close": 0.175, "volume": 307842.0}, {"date": "2022-07-28", "close": 0.18, "volume": 541708.0}, {"date": "2022-07-29", "close": 0.155, "volume": 3780419.0}, {"date": "2022-08-01", "close": 0.145, "volume": 818334.0}, {"date": "2022-08-02", "close": 0.145, "volume": 165869.0}, {"date": "2022-08-03", "close": 0.15, "volume": 431958.0}, {"date": "2022-08-04", "close": 0.15, "volume": 1009236.0}, {"date": "2022-08-05", "close": 0.15, "volume": 2037417.0}, {"date": "2022-08-08", "close": 0.155, "volume": 2202738.0}, {"date": "2022-08-09", "close": 0.15, "volume": 1767710.0}, {"date": "2022-08-10", "close": 0.155, "volume": 12042.0}, {"date": "2022-08-11", "close": 0.145, "volume": 2572021.0}, {"date": "2022-08-12", "close": 0.15, "volume": 154267.0}, {"date": "2022-08-15", "close": 0.155, "volume": 1015222.0}, {"date": "2022-08-16", "close": 0.155, "volume": 320092.0}, {"date": "2022-08-17", "close": 0.15, "volume": 117413.0}, {"date": "2022-08-18", "close": 0.15, "volume": 329916.0}, {"date": "2022-08-19", "close": 0.15, "volume": 29209.0}, {"date": "2022-08-22", "close": 0.14, "volume": 2085839.0}, {"date": "2022-08-23", "close": 0.14, "volume": 459663.0}, {"date": "2022-08-24", "close": 0.155, "volume": 518592.0}, {"date": "2022-08-25", "close": 0.155, "volume": 242171.0}, {"date": "2022-08-26", "close": 0.155, "volume": 242848.0}, {"date": "2022-08-29", "close": 0.14, "volume": 1018875.0}, {"date": "2022-08-30", "close": 0.14, "volume": 349281.0}, {"date": "2022-08-31", "close": 0.14, "volume": 129342.0}, {"date": "2022-09-01", "close": 0.1425, "volume": 304202.0}, {"date": "2022-09-02", "close": 0.15, "volume": 145870.0}, {"date": "2022-09-05", "close": 0.15, "volume": 440040.0}, {"date": "2022-09-06", "close": 0.145, "volume": 75538.0}, {"date": "2022-09-07", "close": 0.145, "volume": 75380.0}, {"date": "2022-09-08", "close": 0.14, "volume": 166998.0}, {"date": "2022-09-09", "close": 0.15, "volume": 681709.0}, {"date": "2022-09-12", "close": 0.145, "volume": 147434.0}, {"date": "2022-09-13", "close": 0.1475, "volume": 61189.0}, {"date": "2022-09-14", "close": 0.14, "volume": 293649.0}, {"date": "2022-09-15", "close": 0.14, "volume": 173907.0}, {"date": "2022-09-16", "close": 0.145, "volume": 121351.0}, {"date": "2022-09-19", "close": 0.145, "volume": 52865.0}, {"date": "2022-09-20", "close": 0.145, "volume": 206237.0}, {"date": "2022-09-21", "close": 0.14, "volume": 153784.0}, {"date": "2022-09-23", "close": 0.14, "volume": 71164.0}, {"date": "2022-09-26", "close": 0.135, "volume": 1309380.0}, {"date": "2022-09-27", "close": 0.135, "volume": 327459.0}, {"date": "2022-09-28", "close": 0.135, "volume": 519504.0}, {"date": "2022-09-29", "close": 0.13, "volume": 12279.0}, {"date": "2022-09-30", "close": 0.13, "volume": 718973.0}, {"date": "2022-10-03", "close": 0.13, "volume": 213749.0}, {"date": "2022-10-04", "close": 0.135, "volume": 17433.0}, {"date": "2022-10-05", "close": 0.135, "volume": 110105.0}, {"date": "2022-10-06", "close": 0.135, "volume": 101094.0}, {"date": "2022-10-07", "close": 0.155, "volume": 979388.0}, {"date": "2022-10-10", "close": 0.15, "volume": 106427.0}, {"date": "2022-10-11", "close": 0.155, "volume": 271519.0}, {"date": "2022-10-12", "close": 0.15, "volume": 521986.0}, {"date": "2022-10-13", "close": 0.16, "volume": 444638.0}, {"date": "2022-10-14", "close": 0.16, "volume": 9692.0}, {"date": "2022-10-17", "close": 0.155, "volume": 213857.0}, {"date": "2022-10-18", "close": 0.165, "volume": 667473.0}, {"date": "2022-10-19", "close": 0.165, "volume": 253473.0}, {"date": "2022-10-20", "close": 0.165, "volume": 126308.0}, {"date": "2022-10-21", "close": 0.16, "volume": 1573519.0}, {"date": "2022-10-24", "close": 0.16, "volume": 105763.0}, {"date": "2022-10-25", "close": 0.165, "volume": 123188.0}, {"date": "2022-10-26", "close": 0.165, "volume": 171716.0}, {"date": "2022-10-27", "close": 0.155, "volume": 1355597.0}, {"date": "2022-10-28", "close": 0.15, "volume": 514600.0}, {"date": "2022-10-31", "close": 0.15, "volume": 120598.0}, {"date": "2022-11-01", "close": 0.15, "volume": 598485.0}, {"date": "2022-11-02", "close": 0.145, "volume": 370666.0}, {"date": "2022-11-03", "close": 0.15, "volume": 3412162.0}, {"date": "2022-11-04", "close": 0.15, "volume": 814643.0}, {"date": "2022-11-07", "close": 0.15, "volume": 355973.0}, {"date": "2022-11-08", "close": 0.15, "volume": 221033.0}, {"date": "2022-11-09", "close": 0.15, "volume": 641473.0}, {"date": "2022-11-10", "close": 0.15, "volume": 174899.0}, {"date": "2022-11-11", "close": 0.145, "volume": 169654.0}, {"date": "2022-11-14", "close": 0.1475, "volume": 516668.0}, {"date": "2022-11-15", "close": 0.15, "volume": 585191.0}, {"date": "2022-11-16", "close": 0.145, "volume": 222493.0}, {"date": "2022-11-17", "close": 0.15, "volume": 215091.0}, {"date": "2022-11-18", "close": 0.15, "volume": 390058.0}, {"date": "2022-11-21", "close": 0.145, "volume": 407420.0}, {"date": "2022-11-22", "close": 0.145, "volume": 443488.0}, {"date": "2022-11-23", "close": 0.1425, "volume": 240211.0}, {"date": "2022-11-24", "close": 0.14, "volume": 132908.0}, {"date": "2022-11-25", "close": 0.14, "volume": 345793.0}, {"date": "2022-11-28", "close": 0.14, "volume": 183095.0}, {"date": "2022-11-29", "close": 0.14, "volume": 265912.0}, {"date": "2022-11-30", "close": 0.145, "volume": 219551.0}, {"date": "2022-12-01", "close": 0.14, "volume": 330407.0}, {"date": "2022-12-02", "close": 0.14, "volume": 248552.0}, {"date": "2022-12-05", "close": 0.1425, "volume": 358268.0}, {"date": "2022-12-06", "close": 0.14, "volume": 253981.0}, {"date": "2022-12-07", "close": 0.145, "volume": 212153.0}, {"date": "2022-12-08", "close": 0.15, "volume": 273431.0}, {"date": "2022-12-09", "close": 0.145, "volume": 60539.0}, {"date": "2022-12-12", "close": 0.15, "volume": 239975.0}, {"date": "2022-12-13", "close": 0.14, "volume": 491529.0}, {"date": "2022-12-14", "close": 0.14, "volume": 129911.0}, {"date": "2022-12-15", "close": 0.14, "volume": 200205.0}, {"date": "2022-12-16", "close": 0.14, "volume": 397725.0}, {"date": "2022-12-19", "close": 0.14, "volume": 57927.0}, {"date": "2022-12-21", "close": 0.14, "volume": 973875.0}, {"date": "2022-12-22", "close": 0.14, "volume": 413380.0}, {"date": "2022-12-23", "close": 0.14, "volume": 86700.0}, {"date": "2022-12-28", "close": 0.135, "volume": 202018.0}, {"date": "2022-12-29", "close": 0.14, "volume": 113395.0}, {"date": "2022-12-30", "close": 0.135, "volume": 187997.0}, {"date": "2023-01-03", "close": 0.14, "volume": 93439.0}, {"date": "2023-01-04", "close": 0.1425, "volume": 209971.0}, {"date": "2023-01-05", "close": 0.14, "volume": 467804.0}, {"date": "2023-01-06", "close": 0.14, "volume": 364810.0}, {"date": "2023-01-09", "close": 0.135, "volume": 2208667.0}, {"date": "2023-01-10", "close": 0.13, "volume": 1361056.0}, {"date": "2023-01-11", "close": 0.125, "volume": 1399021.0}, {"date": "2023-01-12", "close": 0.13, "volume": 1019082.0}, {"date": "2023-01-13", "close": 0.13, "volume": 360593.0}, {"date": "2023-01-16", "close": 0.13, "volume": 552005.0}, {"date": "2023-01-17", "close": 0.13, "volume": 110049.0}, {"date": "2023-01-18", "close": 0.14, "volume": 317545.0}, {"date": "2023-01-19", "close": 0.13, "volume": 382799.0}, {"date": "2023-01-20", "close": 0.1325, "volume": 195992.0}, {"date": "2023-01-23", "close": 0.135, "volume": 356272.0}, {"date": "2023-01-24", "close": 0.13, "volume": 184975.0}, {"date": "2023-01-25", "close": 0.135, "volume": 261374.0}, {"date": "2023-01-27", "close": 0.145, "volume": 867511.0}, {"date": "2023-01-30", "close": 0.145, "volume": 212853.0}, {"date": "2023-01-31", "close": 0.14, "volume": 1609107.0}, {"date": "2023-02-01", "close": 0.145, "volume": 141784.0}, {"date": "2023-02-02", "close": 0.14, "volume": 456768.0}, {"date": "2023-02-03", "close": 0.14, "volume": 675738.0}, {"date": "2023-02-06", "close": 0.145, "volume": 65238.0}, {"date": "2023-02-07", "close": 0.14, "volume": 718105.0}, {"date": "2023-02-08", "close": 0.145, "volume": 113784.0}, {"date": "2023-02-09", "close": 0.14, "volume": 188823.0}, {"date": "2023-02-10", "close": 0.14, "volume": 663460.0}, {"date": "2023-02-13", "close": 0.145, "volume": 821320.0}, {"date": "2023-02-14", "close": 0.135, "volume": 1683695.0}, {"date": "2023-02-15", "close": 0.135, "volume": 432113.0}, {"date": "2023-02-16", "close": 0.135, "volume": 212185.0}, {"date": "2023-02-17", "close": 0.14, "volume": 222662.0}, {"date": "2023-02-20", "close": 0.135, "volume": 578158.0}, {"date": "2023-02-21", "close": 0.135, "volume": 910012.0}, {"date": "2023-02-22", "close": 0.135, "volume": 169322.0}, {"date": "2023-02-23", "close": 0.135, "volume": 27579.0}, {"date": "2023-02-24", "close": 0.14, "volume": 172181.0}, {"date": "2023-02-27", "close": 0.145, "volume": 150743.0}, {"date": "2023-02-28", "close": 0.145, "volume": 815165.0}, {"date": "2023-03-01", "close": 0.15, "volume": 145842.0}, {"date": "2023-03-02", "close": 0.145, "volume": 236641.0}, {"date": "2023-03-03", "close": 0.135, "volume": 519342.0}, {"date": "2023-03-06", "close": 0.14, "volume": 310388.0}, {"date": "2023-03-07", "close": 0.14, "volume": 142536.0}, {"date": "2023-03-08", "close": 0.14, "volume": 326192.0}, {"date": "2023-03-09", "close": 0.14, "volume": 225585.0}, {"date": "2023-03-10", "close": 0.14, "volume": 724286.0}, {"date": "2023-03-13", "close": 0.145, "volume": 509321.0}, {"date": "2023-03-14", "close": 0.135, "volume": 759188.0}, {"date": "2023-03-15", "close": 0.14, "volume": 310673.0}, {"date": "2023-03-16", "close": 0.135, "volume": 230220.0}, {"date": "2023-03-17", "close": 0.14, "volume": 261957.0}, {"date": "2023-03-20", "close": 0.14, "volume": 542705.0}, {"date": "2023-03-21", "close": 0.135, "volume": 398495.0}, {"date": "2023-03-22", "close": 0.135, "volume": 419094.0}, {"date": "2023-03-23", "close": 0.13, "volume": 1030906.0}, {"date": "2023-03-24", "close": 0.13, "volume": 426869.0}, {"date": "2023-03-27", "close": 0.125, "volume": 610557.0}, {"date": "2023-03-28", "close": 0.12, "volume": 389956.0}, {"date": "2023-03-29", "close": 0.13, "volume": 279849.0}, {"date": "2023-03-30", "close": 0.13, "volume": 410827.0}, {"date": "2023-03-31", "close": 0.125, "volume": 346534.0}, {"date": "2023-04-03", "close": 0.12, "volume": 800721.0}, {"date": "2023-04-04", "close": 0.12, "volume": 192359.0}, {"date": "2023-04-05", "close": 0.12, "volume": 81503.0}, {"date": "2023-04-06", "close": 0.13, "volume": 249285.0}, {"date": "2023-04-11", "close": 0.13, "volume": 58220.0}, {"date": "2023-04-12", "close": 0.13, "volume": 9884.0}, {"date": "2023-04-13", "close": 0.13, "volume": 6504.0}, {"date": "2023-04-14", "close": 0.12, "volume": 2020793.0}, {"date": "2023-04-17", "close": 0.115, "volume": 314439.0}, {"date": "2023-04-18", "close": 0.12, "volume": 17208.0}, {"date": "2023-04-19", "close": 0.115, "volume": 387340.0}, {"date": "2023-04-20", "close": 0.1175, "volume": 57041.0}, {"date": "2023-04-21", "close": 0.115, "volume": 98120.0}, {"date": "2023-04-24", "close": 0.11, "volume": 733480.0}, {"date": "2023-04-26", "close": 0.12, "volume": 160179.0}, {"date": "2023-04-27", "close": 0.115, "volume": 45204.0}, {"date": "2023-04-28", "close": 0.115, "volume": 18914.0}, {"date": "2023-05-01", "close": 0.115, "volume": 87928.0}, {"date": "2023-05-02", "close": 0.11, "volume": 188919.0}, {"date": "2023-05-03", "close": 0.11, "volume": 344397.0}, {"date": "2023-05-04", "close": 0.11, "volume": 438762.0}, {"date": "2023-05-05", "close": 0.11, "volume": 253706.0}, {"date": "2023-05-08", "close": 0.115, "volume": 82268.0}, {"date": "2023-05-09", "close": 0.11, "volume": 501762.0}, {"date": "2023-05-10", "close": 0.115, "volume": 56562.0}, {"date": "2023-05-11", "close": 0.11, "volume": 87522.0}, {"date": "2023-05-12", "close": 0.115, "volume": 628353.0}, {"date": "2023-05-15", "close": 0.105, "volume": 94924.0}, {"date": "2023-05-16", "close": 0.11, "volume": 90617.0}, {"date": "2023-05-17", "close": 0.11, "volume": 66705.0}, {"date": "2023-05-18", "close": 0.115, "volume": 10115.0}, {"date": "2023-05-19", "close": 0.115, "volume": 336611.0}, {"date": "2023-05-22", "close": 0.115, "volume": 246345.0}, {"date": "2023-05-23", "close": 0.11, "volume": 702742.0}, {"date": "2023-05-24", "close": 0.105, "volume": 163000.0}, {"date": "2023-05-25", "close": 0.105, "volume": 254331.0}, {"date": "2023-05-26", "close": 0.105, "volume": 81409.0}, {"date": "2023-05-29", "close": 0.11, "volume": 69595.0}, {"date": "2023-05-30", "close": 0.105, "volume": 915562.0}, {"date": "2023-05-31", "close": 0.105, "volume": 151456.0}, {"date": "2023-06-01", "close": 0.105, "volume": 3238.0}, {"date": "2023-06-02", "close": 0.1, "volume": 177889.0}, {"date": "2023-06-05", "close": 0.1, "volume": 29806.0}, {"date": "2023-06-06", "close": 0.1, "volume": 75183.0}, {"date": "2023-06-07", "close": 0.1, "volume": 1298988.0}, {"date": "2023-06-08", "close": 0.097, "volume": 474720.0}, {"date": "2023-06-09", "close": 0.095, "volume": 412175.0}, {"date": "2023-06-13", "close": 0.095, "volume": 140145.0}, {"date": "2023-06-14", "close": 0.094, "volume": 86542.0}, {"date": "2023-06-15", "close": 0.095, "volume": 346142.0}, {"date": "2023-06-16", "close": 0.093, "volume": 559244.0}, {"date": "2023-06-19", "close": 0.091, "volume": 561541.0}, {"date": "2023-06-20", "close": 0.09, "volume": 283999.0}, {"date": "2023-06-21", "close": 0.09, "volume": 90516.0}, {"date": "2023-06-22", "close": 0.089, "volume": 105330.0}, {"date": "2023-06-23", "close": 0.089, "volume": 149390.0}, {"date": "2023-06-26", "close": 0.087, "volume": 1093533.0}, {"date": "2023-06-27", "close": 0.085, "volume": 575109.0}, {"date": "2023-06-28", "close": 0.087, "volume": 1264847.0}, {"date": "2023-06-29", "close": 0.09, "volume": 72274.0}, {"date": "2023-06-30", "close": 0.087, "volume": 455641.0}, {"date": "2023-07-03", "close": 0.09, "volume": 173901.0}, {"date": "2023-07-04", "close": 0.1, "volume": 373114.0}, {"date": "2023-07-05", "close": 0.1, "volume": 1319739.0}, {"date": "2023-07-06", "close": 0.1, "volume": 420016.0}, {"date": "2023-07-07", "close": 0.097, "volume": 155754.0}, {"date": "2023-07-10", "close": 0.096, "volume": 215347.0}, {"date": "2023-07-11", "close": 0.1, "volume": 97707.0}, {"date": "2023-07-12", "close": 0.1, "volume": 305358.0}, {"date": "2023-07-13", "close": 0.105, "volume": 102543.0}, {"date": "2023-07-14", "close": 0.105, "volume": 23534.0}, {"date": "2023-07-17", "close": 0.105, "volume": 150003.0}, {"date": "2023-07-18", "close": 0.1, "volume": 47227.0}, {"date": "2023-07-19", "close": 0.1, "volume": 154104.0}, {"date": "2023-07-20", "close": 0.105, "volume": 267352.0}, {"date": "2023-07-21", "close": 0.1, "volume": 127691.0}, {"date": "2023-07-24", "close": 0.105, "volume": 93258.0}, {"date": "2023-07-25", "close": 0.1, "volume": 239087.0}, {"date": "2023-07-26", "close": 0.1, "volume": 87213.0}, {"date": "2023-07-27", "close": 0.1, "volume": 7434.0}, {"date": "2023-07-28", "close": 0.099, "volume": 831818.0}, {"date": "2023-07-31", "close": 0.098, "volume": 281889.0}, {"date": "2023-08-01", "close": 0.1, "volume": 609110.0}, {"date": "2023-08-02", "close": 0.1, "volume": 1207196.0}, {"date": "2023-08-03", "close": 0.098, "volume": 111328.0}, {"date": "2023-08-04", "close": 0.098, "volume": 26534.0}, {"date": "2023-08-07", "close": 0.105, "volume": 48078.0}, {"date": "2023-08-08", "close": 0.1, "volume": 5454.0}, {"date": "2023-08-09", "close": 0.099, "volume": 105271.0}, {"date": "2023-08-10", "close": 0.1, "volume": 43410.0}, {"date": "2023-08-11", "close": 0.1, "volume": 359050.0}, {"date": "2023-08-14", "close": 0.1, "volume": 130232.0}, {"date": "2023-08-15", "close": 0.098, "volume": 118740.0}, {"date": "2023-08-16", "close": 0.1, "volume": 85092.0}, {"date": "2023-08-17", "close": 0.1, "volume": 103062.0}, {"date": "2023-08-18", "close": 0.099, "volume": 225330.0}, {"date": "2023-08-21", "close": 0.097, "volume": 89550.0}, {"date": "2023-08-22", "close": 0.099, "volume": 41111.0}, {"date": "2023-08-23", "close": 0.097, "volume": 73314.0}, {"date": "2023-08-24", "close": 0.097, "volume": 198065.0}, {"date": "2023-08-25", "close": 0.098, "volume": 33545.0}, {"date": "2023-08-28", "close": 0.098, "volume": 31946.0}, {"date": "2023-08-29", "close": 0.095, "volume": 25472.0}, {"date": "2023-08-30", "close": 0.095, "volume": 42206.0}, {"date": "2023-08-31", "close": 0.093, "volume": 482330.0}, {"date": "2023-09-01", "close": 0.093, "volume": 58626.0}, {"date": "2023-09-04", "close": 0.09, "volume": 62433.0}, {"date": "2023-09-05", "close": 0.09, "volume": 92624.0}, {"date": "2023-09-06", "close": 0.092, "volume": 17019.0}, {"date": "2023-09-07", "close": 0.089, "volume": 385597.0}, {"date": "2023-09-08", "close": 0.089, "volume": 244558.0}, {"date": "2023-09-11", "close": 0.089, "volume": 92230.0}, {"date": "2023-09-12", "close": 0.087, "volume": 24167.0}, {"date": "2023-09-13", "close": 0.093, "volume": 381236.0}, {"date": "2023-09-14", "close": 0.088, "volume": 14588.0}, {"date": "2023-09-15", "close": 0.0895, "volume": 533890.0}, {"date": "2023-09-18", "close": 0.089, "volume": 868282.0}, {"date": "2023-09-19", "close": 0.09, "volume": 22145.0}, {"date": "2023-09-20", "close": 0.088, "volume": 144224.0}, {"date": "2023-09-21", "close": 0.084, "volume": 889028.0}, {"date": "2023-09-22", "close": 0.078, "volume": 1034162.0}, {"date": "2023-09-25", "close": 0.078, "volume": 498968.0}, {"date": "2023-09-26", "close": 0.077, "volume": 364947.0}, {"date": "2023-09-27", "close": 0.074, "volume": 844296.0}, {"date": "2023-09-28", "close": 0.071, "volume": 474644.0}, {"date": "2023-09-29", "close": 0.069, "volume": 588009.0}, {"date": "2023-10-02", "close": 0.071, "volume": 246128.0}, {"date": "2023-10-03", "close": 0.073, "volume": 178925.0}, {"date": "2023-10-04", "close": 0.071, "volume": 394961.0}, {"date": "2023-10-05", "close": 0.078, "volume": 454822.0}, {"date": "2023-10-06", "close": 0.079, "volume": 752617.0}, {"date": "2023-10-09", "close": 0.069, "volume": 1903578.0}, {"date": "2023-10-10", "close": 0.075, "volume": 398794.0}, {"date": "2023-10-11", "close": 0.07, "volume": 946947.0}, {"date": "2023-10-12", "close": 0.07, "volume": 523385.0}, {"date": "2023-10-13", "close": 0.071, "volume": 1339625.0}, {"date": "2023-10-16", "close": 0.07, "volume": 504865.0}, {"date": "2023-10-17", "close": 0.068, "volume": 1835406.0}, {"date": "2023-10-18", "close": 0.07, "volume": 32984.0}, {"date": "2023-10-19", "close": 0.07, "volume": 96447.0}, {"date": "2023-10-20", "close": 0.069, "volume": 719572.0}, {"date": "2023-10-23", "close": 0.067, "volume": 1450879.0}, {"date": "2023-10-24", "close": 0.072, "volume": 785190.0}, {"date": "2023-10-25", "close": 0.073, "volume": 334745.0}, {"date": "2023-10-26", "close": 0.067, "volume": 587357.0}, {"date": "2023-10-27", "close": 0.067, "volume": 279013.0}, {"date": "2023-10-30", "close": 0.061, "volume": 1172448.0}, {"date": "2023-10-31", "close": 0.065, "volume": 405769.0}, {"date": "2023-11-01", "close": 0.06, "volume": 367802.0}, {"date": "2023-11-02", "close": 0.058, "volume": 183877.0}, {"date": "2023-11-03", "close": 0.062, "volume": 410472.0}, {"date": "2023-11-06", "close": 0.058, "volume": 86349.0}, {"date": "2023-11-07", "close": 0.059, "volume": 539635.0}, {"date": "2023-11-08", "close": 0.06, "volume": 255644.0}, {"date": "2023-11-09", "close": 0.058, "volume": 231737.0}, {"date": "2023-11-10", "close": 0.061, "volume": 400262.0}, {"date": "2023-11-13", "close": 0.06, "volume": 453561.0}, {"date": "2023-11-14", "close": 0.058, "volume": 495559.0}, {"date": "2023-11-15", "close": 0.062, "volume": 347260.0}, {"date": "2023-11-16", "close": 0.062, "volume": 122011.0}, {"date": "2023-11-17", "close": 0.061, "volume": 44458.0}, {"date": "2023-11-20", "close": 0.06, "volume": 681736.0}, {"date": "2023-11-21", "close": 0.059, "volume": 692912.0}, {"date": "2023-11-22", "close": 0.058, "volume": 448603.0}, {"date": "2023-11-23", "close": 0.059, "volume": 839325.0}, {"date": "2023-11-24", "close": 0.059, "volume": 102157.0}, {"date": "2023-11-27", "close": 0.061, "volume": 9883.0}, {"date": "2023-11-28", "close": 0.064, "volume": 18.0}, {"date": "2023-11-29", "close": 0.067, "volume": 1108023.0}, {"date": "2023-11-30", "close": 0.064, "volume": 73259.0}, {"date": "2023-12-01", "close": 0.067, "volume": 270219.0}, {"date": "2023-12-04", "close": 0.065, "volume": 524190.0}, {"date": "2023-12-05", "close": 0.066, "volume": 16474.0}, {"date": "2023-12-06", "close": 0.067, "volume": 20838.0}, {"date": "2023-12-07", "close": 0.063, "volume": 270613.0}, {"date": "2023-12-08", "close": 0.068, "volume": 141226.0}, {"date": "2023-12-11", "close": 0.064, "volume": 192377.0}, {"date": "2023-12-12", "close": 0.067, "volume": 183205.0}, {"date": "2023-12-13", "close": 0.063, "volume": 160985.0}, {"date": "2023-12-14", "close": 0.064, "volume": 10666.0}, {"date": "2023-12-15", "close": 0.064, "volume": 269533.0}, {"date": "2023-12-18", "close": 0.064, "volume": 121746.0}, {"date": "2023-12-19", "close": 0.065, "volume": 280906.0}, {"date": "2023-12-20", "close": 0.067, "volume": 147240.0}, {"date": "2023-12-21", "close": 0.068, "volume": 109790.0}, {"date": "2023-12-22", "close": 0.066, "volume": 223661.0}, {"date": "2023-12-27", "close": 0.064, "volume": 44327.0}, {"date": "2023-12-28", "close": 0.062, "volume": 300908.0}, {"date": "2023-12-29", "close": 0.063, "volume": 8925.0}, {"date": "2024-01-02", "close": 0.065, "volume": 53190.0}, {"date": "2024-01-03", "close": 0.062, "volume": 34360.0}, {"date": "2024-01-04", "close": 0.062, "volume": 30258.0}, {"date": "2024-01-05", "close": 0.065, "volume": 23414.0}, {"date": "2024-01-08", "close": 0.065, "volume": 188868.0}, {"date": "2024-01-09", "close": 0.063, "volume": 4000.0}, {"date": "2024-01-10", "close": 0.062, "volume": 95569.0}, {"date": "2024-01-11", "close": 0.061, "volume": 31582.0}, {"date": "2024-01-12", "close": 0.062, "volume": 58341.0}, {"date": "2024-01-15", "close": 0.06, "volume": 377485.0}, {"date": "2024-01-16", "close": 0.065, "volume": 747150.0}, {"date": "2024-01-17", "close": 0.064, "volume": 321009.0}, {"date": "2024-01-18", "close": 0.064, "volume": 151340.0}, {"date": "2024-01-19", "close": 0.064, "volume": 90299.0}, {"date": "2024-01-22", "close": 0.062, "volume": 23498.0}, {"date": "2024-01-23", "close": 0.065, "volume": 147800.0}, {"date": "2024-01-24", "close": 0.063, "volume": 102878.0}, {"date": "2024-01-25", "close": 0.063, "volume": 68159.0}, {"date": "2024-01-29", "close": 0.06, "volume": 689378.0}, {"date": "2024-01-30", "close": 0.059, "volume": 414601.0}, {"date": "2024-01-31", "close": 0.062, "volume": 1104093.0}, {"date": "2024-02-01", "close": 0.062, "volume": 1878015.0}, {"date": "2024-02-02", "close": 0.062, "volume": 269352.0}, {"date": "2024-02-05", "close": 0.063, "volume": 949472.0}, {"date": "2024-02-06", "close": 0.062, "volume": 605568.0}, {"date": "2024-02-07", "close": 0.065, "volume": 454421.0}, {"date": "2024-02-08", "close": 0.065, "volume": 231259.0}, {"date": "2024-02-09", "close": 0.062, "volume": 234584.0}, {"date": "2024-02-12", "close": 0.062, "volume": 29188.0}, {"date": "2024-02-13", "close": 0.061, "volume": 819753.0}, {"date": "2024-02-14", "close": 0.061, "volume": 119252.0}, {"date": "2024-02-15", "close": 0.061, "volume": 275450.0}, {"date": "2024-02-16", "close": 0.06, "volume": 960029.0}, {"date": "2024-02-19", "close": 0.061, "volume": 21265.0}, {"date": "2024-02-20", "close": 0.061, "volume": 245252.0}, {"date": "2024-02-21", "close": 0.062, "volume": 117194.0}, {"date": "2024-02-22", "close": 0.065, "volume": 200656.0}, {"date": "2024-02-23", "close": 0.062, "volume": 5.0}, {"date": "2024-02-26", "close": 0.063, "volume": 133353.0}, {"date": "2024-02-27", "close": 0.062, "volume": 195505.0}, {"date": "2024-02-28", "close": 0.062, "volume": 65432.0}, {"date": "2024-02-29", "close": 0.061, "volume": 133351.0}, {"date": "2024-03-01", "close": 0.061, "volume": 115219.0}, {"date": "2024-03-04", "close": 0.059, "volume": 1193895.0}, {"date": "2024-03-05", "close": 0.058, "volume": 411453.0}, {"date": "2024-03-06", "close": 0.06, "volume": 546035.0}, {"date": "2024-03-07", "close": 0.059, "volume": 547205.0}, {"date": "2024-03-08", "close": 0.06, "volume": 453083.0}, {"date": "2024-03-11", "close": 0.063, "volume": 45811.0}, {"date": "2024-03-12", "close": 0.062, "volume": 60263.0}, {"date": "2024-03-13", "close": 0.062, "volume": 30039.0}, {"date": "2024-03-14", "close": 0.07, "volume": 3051312.0}, {"date": "2024-03-15", "close": 0.067, "volume": 1483637.0}, {"date": "2024-03-18", "close": 0.062, "volume": 913589.0}, {"date": "2024-03-19", "close": 0.066, "volume": 583828.0}, {"date": "2024-03-20", "close": 0.066, "volume": 266515.0}, {"date": "2024-03-21", "close": 0.067, "volume": 406721.0}, {"date": "2024-03-22", "close": 0.068, "volume": 878669.0}, {"date": "2024-03-25", "close": 0.073, "volume": 94417.0}, {"date": "2024-03-26", "close": 0.072, "volume": 106676.0}, {"date": "2024-03-27", "close": 0.0695, "volume": 203011.0}, {"date": "2024-03-28", "close": 0.07, "volume": 121117.0}, {"date": "2024-04-02", "close": 0.068, "volume": 254530.0}, {"date": "2024-04-03", "close": 0.069, "volume": 861996.0}, {"date": "2024-04-04", "close": 0.07, "volume": 246759.0}, {"date": "2024-04-05", "close": 0.078, "volume": 1339662.0}, {"date": "2024-04-08", "close": 0.09, "volume": 2009310.0}, {"date": "2024-04-09", "close": 0.09, "volume": 329285.0}, {"date": "2024-04-10", "close": 0.09, "volume": 185864.0}, {"date": "2024-04-11", "close": 0.09, "volume": 392756.0}, {"date": "2024-04-12", "close": 0.098, "volume": 705335.0}, {"date": "2024-04-15", "close": 0.093, "volume": 977922.0}, {"date": "2024-04-16", "close": 0.093, "volume": 951363.0}, {"date": "2024-04-17", "close": 0.1, "volume": 1083117.0}, {"date": "2024-04-19", "close": 0.095, "volume": 2622864.0}, {"date": "2024-04-22", "close": 0.095, "volume": 585751.0}, {"date": "2024-04-23", "close": 0.093, "volume": 791140.0}, {"date": "2024-04-24", "close": 0.092, "volume": 13769.0}, {"date": "2024-04-26", "close": 0.079, "volume": 1556624.0}, {"date": "2024-04-29", "close": 0.081, "volume": 478848.0}, {"date": "2024-04-30", "close": 0.088, "volume": 367590.0}, {"date": "2024-05-01", "close": 0.084, "volume": 132534.0}, {"date": "2024-05-02", "close": 0.083, "volume": 582771.0}, {"date": "2024-05-03", "close": 0.085, "volume": 276050.0}, {"date": "2024-05-06", "close": 0.082, "volume": 514540.0}, {"date": "2024-05-07", "close": 0.082, "volume": 146427.0}, {"date": "2024-05-08", "close": 0.08, "volume": 107125.0}, {"date": "2024-05-09", "close": 0.083, "volume": 863999.0}, {"date": "2024-05-10", "close": 0.08, "volume": 165587.0}, {"date": "2024-05-13", "close": 0.082, "volume": 526596.0}, {"date": "2024-05-14", "close": 0.082, "volume": 642170.0}, {"date": "2024-05-15", "close": 0.078, "volume": 421284.0}, {"date": "2024-05-16", "close": 0.078, "volume": 1003385.0}, {"date": "2024-05-17", "close": 0.078, "volume": 649037.0}, {"date": "2024-05-20", "close": 0.079, "volume": 449245.0}, {"date": "2024-05-21", "close": 0.082, "volume": 1872163.0}, {"date": "2024-05-22", "close": 0.082, "volume": 2300907.0}, {"date": "2024-05-23", "close": 0.084, "volume": 926059.0}, {"date": "2024-05-24", "close": 0.081, "volume": 920385.0}, {"date": "2024-05-27", "close": 0.084, "volume": 212232.0}, {"date": "2024-05-28", "close": 0.084, "volume": 121798.0}, {"date": "2024-05-29", "close": 0.083, "volume": 124099.0}, {"date": "2024-05-30", "close": 0.084, "volume": 280819.0}, {"date": "2024-05-31", "close": 0.084, "volume": 340863.0}, {"date": "2024-06-03", "close": 0.084, "volume": 11433.0}, {"date": "2024-06-04", "close": 0.084, "volume": 94173.0}, {"date": "2024-06-05", "close": 0.083, "volume": 166503.0}, {"date": "2024-06-06", "close": 0.083, "volume": 333078.0}, {"date": "2024-06-07", "close": 0.082, "volume": 523410.0}, {"date": "2024-06-11", "close": 0.083, "volume": 811441.0}, {"date": "2024-06-12", "close": 0.08, "volume": 94490.0}, {"date": "2024-06-13", "close": 0.08, "volume": 312264.0}, {"date": "2024-06-14", "close": 0.08, "volume": 621528.0}, {"date": "2024-06-17", "close": 0.08, "volume": 186982.0}, {"date": "2024-06-18", "close": 0.078, "volume": 420400.0}, {"date": "2024-06-19", "close": 0.077, "volume": 264240.0}, {"date": "2024-06-20", "close": 0.077, "volume": 28800.0}, {"date": "2024-06-21", "close": 0.077, "volume": 219511.0}, {"date": "2024-06-24", "close": 0.075, "volume": 491339.0}, {"date": "2024-06-25", "close": 0.077, "volume": 573963.0}, {"date": "2024-06-26", "close": 0.075, "volume": 110562.0}, {"date": "2024-06-27", "close": 0.074, "volume": 197444.0}, {"date": "2024-06-28", "close": 0.073, "volume": 423103.0}, {"date": "2024-07-01", "close": 0.074, "volume": 155835.0}, {"date": "2024-07-02", "close": 0.074, "volume": 488376.0}, {"date": "2024-07-03", "close": 0.075, "volume": 29710.0}, {"date": "2024-07-04", "close": 0.077, "volume": 219332.0}, {"date": "2024-07-05", "close": 0.075, "volume": 1090.0}, {"date": "2024-07-08", "close": 0.073, "volume": 123853.0}, {"date": "2024-07-09", "close": 0.073, "volume": 273732.0}, {"date": "2024-07-10", "close": 0.073, "volume": 51344.0}, {"date": "2024-07-11", "close": 0.073, "volume": 115019.0}, {"date": "2024-07-12", "close": 0.074, "volume": 117476.0}, {"date": "2024-07-15", "close": 0.0735, "volume": 213477.0}, {"date": "2024-07-16", "close": 0.074, "volume": 38612.0}, {"date": "2024-07-17", "close": 0.075, "volume": 23080.0}, {"date": "2024-07-18", "close": 0.074, "volume": 123711.0}, {"date": "2024-07-19", "close": 0.074, "volume": 145669.0}, {"date": "2024-07-23", "close": 0.075, "volume": 437097.0}, {"date": "2024-07-24", "close": 0.075, "volume": 451120.0}, {"date": "2024-07-25", "close": 0.076, "volume": 43189.0}, {"date": "2024-07-26", "close": 0.072, "volume": 270180.0}, {"date": "2024-07-29", "close": 0.0735, "volume": 13994.0}, {"date": "2024-07-30", "close": 0.072, "volume": 185908.0}, {"date": "2024-07-31", "close": 0.072, "volume": 55474.0}, {"date": "2024-08-01", "close": 0.074, "volume": 220201.0}, {"date": "2024-08-02", "close": 0.073, "volume": 27478.0}, {"date": "2024-08-05", "close": 0.075, "volume": 28500.0}, {"date": "2024-08-06", "close": 0.072, "volume": 111282.0}, {"date": "2024-08-07", "close": 0.0685, "volume": 380077.0}, {"date": "2024-08-08", "close": 0.068, "volume": 260647.0}, {"date": "2024-08-09", "close": 0.068, "volume": 424588.0}, {"date": "2024-08-12", "close": 0.069, "volume": 947825.0}, {"date": "2024-08-13", "close": 0.0705, "volume": 277774.0}, {"date": "2024-08-14", "close": 0.069, "volume": 222598.0}, {"date": "2024-08-15", "close": 0.072, "volume": 80823.0}, {"date": "2024-08-16", "close": 0.068, "volume": 66758.0}, {"date": "2024-08-19", "close": 0.068, "volume": 5850.0}, {"date": "2024-08-20", "close": 0.07, "volume": 83751.0}, {"date": "2024-08-21", "close": 0.072, "volume": 1181407.0}, {"date": "2024-08-22", "close": 0.074, "volume": 263056.0}, {"date": "2024-08-23", "close": 0.073, "volume": 383695.0}, {"date": "2024-08-26", "close": 0.072, "volume": 321170.0}, {"date": "2024-08-27", "close": 0.07, "volume": 520085.0}, {"date": "2024-08-28", "close": 0.07, "volume": 144130.0}, {"date": "2024-08-29", "close": 0.067, "volume": 97068.0}, {"date": "2024-08-30", "close": 0.068, "volume": 395513.0}, {"date": "2024-09-02", "close": 0.068, "volume": 56200.0}, {"date": "2024-09-03", "close": 0.067, "volume": 410199.0}, {"date": "2024-09-04", "close": 0.065, "volume": 101047.0}, {"date": "2024-09-05", "close": 0.066, "volume": 21528.0}, {"date": "2024-09-06", "close": 0.068, "volume": 98882.0}, {"date": "2024-09-09", "close": 0.068, "volume": 130.0}, {"date": "2024-09-10", "close": 0.065, "volume": 897465.0}, {"date": "2024-09-11", "close": 0.063, "volume": 257180.0}, {"date": "2024-09-12", "close": 0.062, "volume": 88130.0}, {"date": "2024-09-13", "close": 0.063, "volume": 34622.0}, {"date": "2024-09-16", "close": 0.064, "volume": 17149.0}, {"date": "2024-09-17", "close": 0.0645, "volume": 248142.0}, {"date": "2024-09-18", "close": 0.068, "volume": 223057.0}, {"date": "2024-09-19", "close": 0.068, "volume": 32286.0}, {"date": "2024-09-20", "close": 0.07, "volume": 663670.0}, {"date": "2024-09-23", "close": 0.072, "volume": 10617.0}, {"date": "2024-09-24", "close": 0.069, "volume": 637363.0}, {"date": "2024-09-25", "close": 0.067, "volume": 124901.0}, {"date": "2024-09-26", "close": 0.065, "volume": 1030229.0}, {"date": "2024-09-27", "close": 0.068, "volume": 314518.0}, {"date": "2024-09-30", "close": 0.068, "volume": 84484.0}, {"date": "2024-10-01", "close": 0.07, "volume": 142733.0}, {"date": "2024-10-02", "close": 0.071, "volume": 129389.0}, {"date": "2024-10-03", "close": 0.072, "volume": 290208.0}, {"date": "2024-10-04", "close": 0.074, "volume": 20001.0}, {"date": "2024-10-07", "close": 0.073, "volume": 345090.0}, {"date": "2024-10-08", "close": 0.072, "volume": 433726.0}, {"date": "2024-10-09", "close": 0.074, "volume": 7308.0}, {"date": "2024-10-10", "close": 0.072, "volume": 100268.0}, {"date": "2024-10-11", "close": 0.074, "volume": 97391.0}, {"date": "2024-10-14", "close": 0.08, "volume": 844911.0}, {"date": "2024-10-15", "close": 0.088, "volume": 782667.0}, {"date": "2024-10-16", "close": 0.088, "volume": 408922.0}, {"date": "2024-10-17", "close": 0.092, "volume": 39527.0}, {"date": "2024-10-18", "close": 0.091, "volume": 166331.0}, {"date": "2024-10-21", "close": 0.098, "volume": 586878.0}, {"date": "2024-10-22", "close": 0.093, "volume": 80344.0}, {"date": "2024-10-23", "close": 0.09, "volume": 749809.0}, {"date": "2024-10-24", "close": 0.098, "volume": 1750211.0}, {"date": "2024-10-25", "close": 0.092, "volume": 439466.0}, {"date": "2024-10-28", "close": 0.091, "volume": 74322.0}, {"date": "2024-10-29", "close": 0.087, "volume": 603523.0}, {"date": "2024-10-30", "close": 0.092, "volume": 438471.0}, {"date": "2024-10-31", "close": 0.092, "volume": 2160196.0}, {"date": "2024-11-01", "close": 0.095, "volume": 659848.0}, {"date": "2024-11-04", "close": 0.094, "volume": 278968.0}, {"date": "2024-11-05", "close": 0.098, "volume": 363030.0}, {"date": "2024-11-06", "close": 0.097, "volume": 138529.0}, {"date": "2024-11-07", "close": 0.091, "volume": 648241.0}, {"date": "2024-11-08", "close": 0.094, "volume": 14361.0}, {"date": "2024-11-11", "close": 0.098, "volume": 146827.0}, {"date": "2024-11-12", "close": 0.09, "volume": 676416.0}, {"date": "2024-11-13", "close": 0.085, "volume": 1306014.0}, {"date": "2024-11-14", "close": 0.083, "volume": 554922.0}, {"date": "2024-11-15", "close": 0.0885, "volume": 2044.0}, {"date": "2024-11-18", "close": 0.084, "volume": 100887.0}, {"date": "2024-11-19", "close": 0.084, "volume": 185568.0}, {"date": "2024-11-20", "close": 0.085, "volume": 123105.0}, {"date": "2024-11-21", "close": 0.094, "volume": 403397.0}, {"date": "2024-11-22", "close": 0.093, "volume": 94450.0}, {"date": "2024-11-25", "close": 0.09, "volume": 127028.0}, {"date": "2024-11-26", "close": 0.09, "volume": 21641.0}, {"date": "2024-11-27", "close": 0.09, "volume": 90658.0}, {"date": "2024-11-28", "close": 0.09, "volume": 30400.0}, {"date": "2024-11-29", "close": 0.09, "volume": 103458.0}, {"date": "2024-12-02", "close": 0.091, "volume": 670833.0}, {"date": "2024-12-03", "close": 0.089, "volume": 735843.0}, {"date": "2024-12-04", "close": 0.088, "volume": 367867.0}, {"date": "2024-12-05", "close": 0.096, "volume": 1252688.0}, {"date": "2024-12-06", "close": 0.093, "volume": 111803.0}, {"date": "2024-12-09", "close": 0.095, "volume": 133963.0}, {"date": "2024-12-10", "close": 0.0925, "volume": 971501.0}, {"date": "2024-12-11", "close": 0.094, "volume": 137588.0}, {"date": "2024-12-12", "close": 0.096, "volume": 604195.0}, {"date": "2024-12-13", "close": 0.093, "volume": 393240.0}, {"date": "2024-12-16", "close": 0.092, "volume": 84185.0}, {"date": "2024-12-17", "close": 0.092, "volume": 60267.0}, {"date": "2024-12-18", "close": 0.088, "volume": 25000.0}, {"date": "2024-12-19", "close": 0.085, "volume": 203900.0}, {"date": "2024-12-20", "close": 0.087, "volume": 21325.0}, {"date": "2024-12-23", "close": 0.087, "volume": 47498.0}, {"date": "2024-12-24", "close": 0.092, "volume": 924778.0}, {"date": "2024-12-27", "close": 0.093, "volume": 10545.0}, {"date": "2024-12-30", "close": 0.093, "volume": 408893.0}, {"date": "2024-12-31", "close": 0.093, "volume": 275386.0}, {"date": "2025-01-02", "close": 0.093, "volume": 58350.0}, {"date": "2025-01-03", "close": 0.091, "volume": 50538.0}, {"date": "2025-01-06", "close": 0.089, "volume": 202704.0}, {"date": "2025-01-08", "close": 0.086, "volume": 243566.0}, {"date": "2025-01-09", "close": 0.089, "volume": 164549.0}, {"date": "2025-01-10", "close": 0.088, "volume": 171381.0}, {"date": "2025-01-13", "close": 0.088, "volume": 526731.0}, {"date": "2025-01-14", "close": 0.085, "volume": 180000.0}, {"date": "2025-01-15", "close": 0.088, "volume": 152005.0}, {"date": "2025-01-16", "close": 0.086, "volume": 330768.0}, {"date": "2025-01-17", "close": 0.086, "volume": 40000.0}, {"date": "2025-01-20", "close": 0.088, "volume": 625817.0}, {"date": "2025-01-21", "close": 0.091, "volume": 668264.0}, {"date": "2025-01-22", "close": 0.095, "volume": 123126.0}, {"date": "2025-01-23", "close": 0.095, "volume": 148493.0}, {"date": "2025-01-24", "close": 0.093, "volume": 241460.0}, {"date": "2025-01-28", "close": 0.094, "volume": 382636.0}, {"date": "2025-01-29", "close": 0.091, "volume": 51470.0}, {"date": "2025-01-30", "close": 0.092, "volume": 128385.0}, {"date": "2025-02-03", "close": 0.092, "volume": 765153.0}, {"date": "2025-02-04", "close": 0.091, "volume": 211299.0}, {"date": "2025-02-05", "close": 0.089, "volume": 116949.0}, {"date": "2025-02-06", "close": 0.09, "volume": 298148.0}, {"date": "2025-02-07", "close": 0.09, "volume": 221332.0}, {"date": "2025-02-10", "close": 0.09, "volume": 55909.0}, {"date": "2025-02-11", "close": 0.088, "volume": 314518.0}, {"date": "2025-02-12", "close": 0.09, "volume": 58453.0}, {"date": "2025-02-13", "close": 0.087, "volume": 207419.0}, {"date": "2025-02-14", "close": 0.092, "volume": 80948.0}, {"date": "2025-02-17", "close": 0.092, "volume": 90396.0}, {"date": "2025-02-18", "close": 0.092, "volume": 186290.0}, {"date": "2025-02-19", "close": 0.09, "volume": 312957.0}, {"date": "2025-02-20", "close": 0.094, "volume": 413187.0}, {"date": "2025-02-21", "close": 0.1, "volume": 1156710.0}, {"date": "2025-02-24", "close": 0.099, "volume": 469035.0}, {"date": "2025-02-25", "close": 0.094, "volume": 277703.0}, {"date": "2025-02-26", "close": 0.096, "volume": 35580.0}, {"date": "2025-02-27", "close": 0.092, "volume": 817261.0}, {"date": "2025-02-28", "close": 0.095, "volume": 337540.0}, {"date": "2025-03-03", "close": 0.092, "volume": 361161.0}, {"date": "2025-03-04", "close": 0.092, "volume": 177556.0}, {"date": "2025-03-05", "close": 0.09, "volume": 1299051.0}, {"date": "2025-03-06", "close": 0.09, "volume": 218121.0}, {"date": "2025-03-07", "close": 0.09, "volume": 32089.0}, {"date": "2025-03-10", "close": 0.092, "volume": 220003.0}, {"date": "2025-03-11", "close": 0.089, "volume": 60363.0}, {"date": "2025-03-12", "close": 0.088, "volume": 258961.0}, {"date": "2025-03-13", "close": 0.088, "volume": 157605.0}, {"date": "2025-03-14", "close": 0.093, "volume": 774562.0}, {"date": "2025-03-17", "close": 0.094, "volume": 209709.0}, {"date": "2025-03-18", "close": 0.097, "volume": 1144894.0}, {"date": "2025-03-19", "close": 0.099, "volume": 391926.0}, {"date": "2025-03-20", "close": 0.097, "volume": 141594.0}, {"date": "2025-03-21", "close": 0.099, "volume": 100000.0}, {"date": "2025-03-24", "close": 0.099, "volume": 199007.0}, {"date": "2025-03-25", "close": 0.099, "volume": 309665.0}, {"date": "2025-03-26", "close": 0.098, "volume": 422496.0}, {"date": "2025-03-27", "close": 0.097, "volume": 278661.0}, {"date": "2025-03-31", "close": 0.098, "volume": 35000.0}, {"date": "2025-04-01", "close": 0.092, "volume": 2765509.0}, {"date": "2025-04-02", "close": 0.089, "volume": 2349661.0}, {"date": "2025-04-03", "close": 0.089, "volume": 406198.0}, {"date": "2025-04-04", "close": 0.09, "volume": 508311.0}, {"date": "2025-04-07", "close": 0.088, "volume": 1741291.0}, {"date": "2025-04-08", "close": 0.086, "volume": 690293.0}, {"date": "2025-04-09", "close": 0.087, "volume": 145313.0}, {"date": "2025-04-10", "close": 0.088, "volume": 522163.0}, {"date": "2025-04-11", "close": 0.09, "volume": 52090.0}, {"date": "2025-04-14", "close": 0.089, "volume": 8627.0}, {"date": "2025-04-15", "close": 0.089, "volume": 620143.0}, {"date": "2025-04-16", "close": 0.09, "volume": 76105.0}, {"date": "2025-04-17", "close": 0.09, "volume": 406548.0}, {"date": "2025-04-22", "close": 0.091, "volume": 520759.0}, {"date": "2025-04-23", "close": 0.089, "volume": 259734.0}, {"date": "2025-04-24", "close": 0.087, "volume": 477319.0}, {"date": "2025-04-28", "close": 0.088, "volume": 320164.0}, {"date": "2025-04-29", "close": 0.089, "volume": 294112.0}, {"date": "2025-04-30", "close": 0.09, "volume": 273161.0}, {"date": "2025-05-01", "close": 0.087, "volume": 49490.0}, {"date": "2025-05-02", "close": 0.087, "volume": 99846.0}, {"date": "2025-05-05", "close": 0.087, "volume": 98674.0}, {"date": "2025-05-06", "close": 0.09, "volume": 241541.0}, {"date": "2025-05-07", "close": 0.083, "volume": 744092.0}, {"date": "2025-05-08", "close": 0.082, "volume": 718726.0}, {"date": "2025-05-09", "close": 0.082, "volume": 464659.0}, {"date": "2025-05-12", "close": 0.081, "volume": 487977.0}, {"date": "2025-05-13", "close": 0.083, "volume": 114000.0}, {"date": "2025-05-15", "close": 0.081, "volume": 138823.0}, {"date": "2025-05-16", "close": 0.08, "volume": 1056071.0}, {"date": "2025-05-19", "close": 0.075, "volume": 753899.0}, {"date": "2025-05-20", "close": 0.076, "volume": 188630.0}, {"date": "2025-05-21", "close": 0.075, "volume": 832444.0}, {"date": "2025-05-22", "close": 0.073, "volume": 738620.0}, {"date": "2025-05-23", "close": 0.078, "volume": 312059.0}, {"date": "2025-05-26", "close": 0.076, "volume": 52420.0}, {"date": "2025-05-27", "close": 0.076, "volume": 219699.0}, {"date": "2025-05-28", "close": 0.075, "volume": 90148.0}, {"date": "2025-05-29", "close": 0.08, "volume": 567388.0}, {"date": "2025-05-30", "close": 0.081, "volume": 422609.0}, {"date": "2025-06-02", "close": 0.079, "volume": 391923.0}, {"date": "2025-06-03", "close": 0.079, "volume": 1034832.0}, {"date": "2025-06-04", "close": 0.079, "volume": 484082.0}, {"date": "2025-06-05", "close": 0.079, "volume": 718832.0}, {"date": "2025-06-06", "close": 0.073, "volume": 3114240.0}, {"date": "2025-06-10", "close": 0.075, "volume": 623666.0}, {"date": "2025-06-11", "close": 0.077, "volume": 1066947.0}, {"date": "2025-06-12", "close": 0.075, "volume": 263331.0}, {"date": "2025-06-13", "close": 0.073, "volume": 643814.0}, {"date": "2025-06-16", "close": 0.072, "volume": 1167267.0}, {"date": "2025-06-17", "close": 0.072, "volume": 97211.0}, {"date": "2025-06-18", "close": 0.07, "volume": 1117120.0}, {"date": "2025-06-19", "close": 0.07, "volume": 445344.0}, {"date": "2025-06-20", "close": 0.07, "volume": 179250.0}, {"date": "2025-06-23", "close": 0.07, "volume": 712757.0}, {"date": "2025-06-24", "close": 0.07, "volume": 226440.0}, {"date": "2025-06-25", "close": 0.069, "volume": 66786.0}, {"date": "2025-06-26", "close": 0.069, "volume": 395093.0}, {"date": "2025-06-27", "close": 0.07, "volume": 2466628.0}, {"date": "2025-06-30", "close": 0.07, "volume": 3009111.0}, {"date": "2025-07-01", "close": 0.07, "volume": 699354.0}, {"date": "2025-07-02", "close": 0.073, "volume": 63635.0}, {"date": "2025-07-03", "close": 0.07, "volume": 478478.0}, {"date": "2025-07-04", "close": 0.07, "volume": 627038.0}, {"date": "2025-07-07", "close": 0.069, "volume": 632957.0}, {"date": "2025-07-08", "close": 0.069, "volume": 98793.0}, {"date": "2025-07-09", "close": 0.07, "volume": 256893.0}, {"date": "2025-07-10", "close": 0.073, "volume": 2842560.0}, {"date": "2025-07-11", "close": 0.076, "volume": 3201424.0}, {"date": "2025-07-14", "close": 0.077, "volume": 655746.0}, {"date": "2025-07-15", "close": 0.079, "volume": 70401.0}, {"date": "2025-07-16", "close": 0.076, "volume": 538435.0}, {"date": "2025-07-17", "close": 0.08, "volume": 180597.0}, {"date": "2025-07-18", "close": 0.08, "volume": 64752.0}, {"date": "2025-07-21", "close": 0.08, "volume": 239450.0}, {"date": "2025-07-22", "close": 0.08, "volume": 421652.0}, {"date": "2025-07-23", "close": 0.08, "volume": 412899.0}, {"date": "2025-07-24", "close": 0.08, "volume": 79549.0}, {"date": "2025-07-25", "close": 0.083, "volume": 1182782.0}, {"date": "2025-07-28", "close": 0.08, "volume": 1041538.0}, {"date": "2025-07-29", "close": 0.079, "volume": 269499.0}, {"date": "2025-07-30", "close": 0.082, "volume": 274428.0}, {"date": "2025-07-31", "close": 0.083, "volume": 963159.0}, {"date": "2025-08-01", "close": 0.08, "volume": 1283920.0}, {"date": "2025-08-04", "close": 0.08, "volume": 930568.0}, {"date": "2025-08-05", "close": 0.079, "volume": 268917.0}, {"date": "2025-08-06", "close": 0.08, "volume": 360214.0}, {"date": "2025-08-07", "close": 0.081, "volume": 460430.0}, {"date": "2025-08-08", "close": 0.081, "volume": 191885.0}, {"date": "2025-08-11", "close": 0.079, "volume": 685778.0}, {"date": "2025-08-12", "close": 0.082, "volume": 58030.0}, {"date": "2025-08-13", "close": 0.08, "volume": 206418.0}, {"date": "2025-08-14", "close": 0.08, "volume": 412953.0}, {"date": "2025-08-15", "close": 0.079, "volume": 188983.0}, {"date": "2025-08-18", "close": 0.078, "volume": 140938.0}, {"date": "2025-08-19", "close": 0.078, "volume": 223256.0}, {"date": "2025-08-20", "close": 0.078, "volume": 17834.0}, {"date": "2025-08-21", "close": 0.077, "volume": 214074.0}, {"date": "2025-08-22", "close": 0.079, "volume": 758903.0}, {"date": "2025-08-25", "close": 0.075, "volume": 525932.0}, {"date": "2025-08-26", "close": 0.075, "volume": 89070.0}, {"date": "2025-08-27", "close": 0.075, "volume": 312450.0}, {"date": "2025-08-28", "close": 0.074, "volume": 159437.0}, {"date": "2025-08-29", "close": 0.074, "volume": 167571.0}, {"date": "2025-09-01", "close": 0.074, "volume": 37966.0}, {"date": "2025-09-02", "close": 0.072, "volume": 956193.0}, {"date": "2025-09-03", "close": 0.073, "volume": 578009.0}, {"date": "2025-09-04", "close": 0.075, "volume": 16174.0}, {"date": "2025-09-05", "close": 0.079, "volume": 1224365.0}, {"date": "2025-09-08", "close": 0.079, "volume": 10000.0}, {"date": "2025-09-10", "close": 0.075, "volume": 61111.0}, {"date": "2025-09-11", "close": 0.074, "volume": 587962.0}, {"date": "2025-09-12", "close": 0.072, "volume": 727955.0}, {"date": "2025-09-15", "close": 0.072, "volume": 32694.0}, {"date": "2025-09-16", "close": 0.072, "volume": 305588.0}, {"date": "2025-09-18", "close": 0.073, "volume": 141890.0}, {"date": "2025-09-19", "close": 0.07, "volume": 3435489.0}, {"date": "2025-09-22", "close": 0.07, "volume": 1798755.0}, {"date": "2025-09-23", "close": 0.07, "volume": 533764.0}, {"date": "2025-09-24", "close": 0.07, "volume": 258739.0}, {"date": "2025-09-25", "close": 0.07, "volume": 677781.0}, {"date": "2025-09-26", "close": 0.07, "volume": 137565.0}, {"date": "2025-09-29", "close": 0.068, "volume": 568722.0}, {"date": "2025-09-30", "close": 0.069, "volume": 877342.0}, {"date": "2025-10-01", "close": 0.069, "volume": 1428500.0}, {"date": "2025-10-02", "close": 0.068, "volume": 211088.0}, {"date": "2025-10-03", "close": 0.069, "volume": 457131.0}, {"date": "2025-10-06", "close": 0.068, "volume": 872291.0}, {"date": "2025-10-07", "close": 0.068, "volume": 896789.0}, {"date": "2025-10-08", "close": 0.065, "volume": 768036.0}, {"date": "2025-10-09", "close": 0.067, "volume": 1316174.0}, {"date": "2025-10-10", "close": 0.066, "volume": 3068452.0}, {"date": "2025-10-13", "close": 0.065, "volume": 125254.0}, {"date": "2025-10-14", "close": 0.062, "volume": 6174100.0}, {"date": "2025-10-15", "close": 0.065, "volume": 1259398.0}, {"date": "2025-10-16", "close": 0.063, "volume": 609765.0}, {"date": "2025-10-17", "close": 0.066, "volume": 420630.0}, {"date": "2025-10-20", "close": 0.063, "volume": 378927.0}, {"date": "2025-10-21", "close": 0.067, "volume": 159769.0}, {"date": "2025-10-22", "close": 0.064, "volume": 30.0}, {"date": "2025-10-23", "close": 0.065, "volume": 81219.0}, {"date": "2025-10-24", "close": 0.063, "volume": 513250.0}, {"date": "2025-10-27", "close": 0.066, "volume": 166245.0}, {"date": "2025-10-28", "close": 0.066, "volume": 180277.0}, {"date": "2025-10-29", "close": 0.062, "volume": 834537.0}, {"date": "2025-10-30", "close": 0.055, "volume": 3473359.0}, {"date": "2025-10-31", "close": 0.06, "volume": 1349107.0}, {"date": "2025-11-03", "close": 0.08, "volume": 16263065.0}, {"date": "2025-11-04", "close": 0.075, "volume": 6978800.0}, {"date": "2025-11-05", "close": 0.065, "volume": 3160592.0}, {"date": "2025-11-06", "close": 0.066, "volume": 583473.0}, {"date": "2025-11-07", "close": 0.066, "volume": 407305.0}, {"date": "2025-11-10", "close": 0.07, "volume": 1658652.0}, {"date": "2025-11-11", "close": 0.073, "volume": 521558.0}, {"date": "2025-11-12", "close": 0.072, "volume": 246762.0}, {"date": "2025-11-13", "close": 0.069, "volume": 701615.0}, {"date": "2025-11-14", "close": 0.071, "volume": 574539.0}, {"date": "2025-11-17", "close": 0.07, "volume": 239322.0}, {"date": "2025-11-18", "close": 0.071, "volume": 478801.0}, {"date": "2025-11-19", "close": 0.066, "volume": 136699.0}, {"date": "2025-11-20", "close": 0.069, "volume": 268070.0}, {"date": "2025-11-21", "close": 0.067, "volume": 118122.0}, {"date": "2025-11-24", "close": 0.065, "volume": 269890.0}, {"date": "2025-11-25", "close": 0.065, "volume": 168476.0}, {"date": "2025-11-26", "close": 0.064, "volume": 696771.0}, {"date": "2025-11-27", "close": 0.064, "volume": 176664.0}, {"date": "2025-11-28", "close": 0.064, "volume": 428775.0}, {"date": "2025-12-01", "close": 0.064, "volume": 116395.0}, {"date": "2025-12-02", "close": 0.062, "volume": 647589.0}, {"date": "2025-12-03", "close": 0.062, "volume": 88317.0}, {"date": "2025-12-04", "close": 0.062, "volume": 139508.0}, {"date": "2025-12-05", "close": 0.062, "volume": 461879.0}, {"date": "2025-12-08", "close": 0.0625, "volume": 166931.0}, {"date": "2025-12-09", "close": 0.061, "volume": 653171.0}, {"date": "2025-12-10", "close": 0.062, "volume": 613816.0}, {"date": "2025-12-11", "close": 0.059, "volume": 276681.0}, {"date": "2025-12-12", "close": 0.06, "volume": 372464.0}, {"date": "2025-12-15", "close": 0.062, "volume": 285953.0}, {"date": "2025-12-16", "close": 0.062, "volume": 203322.0}, {"date": "2025-12-17", "close": 0.061, "volume": 95919.0}, {"date": "2025-12-18", "close": 0.062, "volume": 24000.0}, {"date": "2025-12-19", "close": 0.062, "volume": 133741.0}, {"date": "2025-12-22", "close": 0.06, "volume": 686568.0}, {"date": "2025-12-23", "close": 0.06, "volume": 1424018.0}, {"date": "2025-12-24", "close": 0.059, "volume": 26717.0}, {"date": "2025-12-29", "close": 0.058, "volume": 656292.0}, {"date": "2025-12-30", "close": 0.056, "volume": 2178247.0}, {"date": "2025-12-31", "close": 0.056, "volume": 142149.0}, {"date": "2026-01-02", "close": 0.058, "volume": 205290.0}, {"date": "2026-01-05", "close": 0.055, "volume": 604284.0}, {"date": "2026-01-06", "close": 0.06, "volume": 624729.0}, {"date": "2026-01-07", "close": 0.059, "volume": 312986.0}, {"date": "2026-01-08", "close": 0.061, "volume": 334793.0}, {"date": "2026-01-09", "close": 0.058, "volume": 708938.0}, {"date": "2026-01-12", "close": 0.06, "volume": 92192.0}, {"date": "2026-01-13", "close": 0.06, "volume": 400951.0}, {"date": "2026-01-14", "close": 0.059, "volume": 371564.0}, {"date": "2026-01-15", "close": 0.057, "volume": 339063.0}, {"date": "2026-01-16", "close": 0.0575, "volume": 138874.0}, {"date": "2026-01-19", "close": 0.057, "volume": 44158.0}, {"date": "2026-01-20", "close": 0.057, "volume": 16161.0}, {"date": "2026-01-21", "close": 0.058, "volume": 63054.0}, {"date": "2026-01-22", "close": 0.057, "volume": 280193.0}, {"date": "2026-01-23", "close": 0.057, "volume": 767442.0}, {"date": "2026-01-27", "close": 0.057, "volume": 554672.0}, {"date": "2026-01-28", "close": 0.056, "volume": 358981.0}, {"date": "2026-01-29", "close": 0.052, "volume": 2114914.0}, {"date": "2026-01-30", "close": 0.055, "volume": 792495.0}, {"date": "2026-02-02", "close": 0.056, "volume": 976789.0}, {"date": "2026-02-03", "close": 0.054, "volume": 219645.0}, {"date": "2026-02-04", "close": 0.054, "volume": 250076.0}, {"date": "2026-02-05", "close": 0.054, "volume": 2029963.0}, {"date": "2026-02-06", "close": 0.055, "volume": 930241.0}, {"date": "2026-02-09", "close": 0.054, "volume": 614455.0}, {"date": "2026-02-10", "close": 0.056, "volume": 86371.0}, {"date": "2026-02-11", "close": 0.054, "volume": 556132.0}, {"date": "2026-02-12", "close": 0.054, "volume": 240815.0}, {"date": "2026-02-13", "close": 0.054, "volume": 1144874.0}, {"date": "2026-02-16", "close": 0.054, "volume": 95000.0}, {"date": "2026-02-17", "close": 0.055, "volume": 302269.0}, {"date": "2026-02-18", "close": 0.054, "volume": 451742.0}, {"date": "2026-02-19", "close": 0.055, "volume": 47405.0}, {"date": "2026-02-20", "close": 0.055, "volume": 225186.0}, {"date": "2026-02-23", "close": 0.056, "volume": 340104.0}, {"date": "2026-02-24", "close": 0.057, "volume": 167005.0}, {"date": "2026-02-25", "close": 0.0565, "volume": 803544.0}, {"date": "2026-02-26", "close": 0.056, "volume": 976958.0}, {"date": "2026-02-27", "close": 0.056, "volume": 293631.0}, {"date": "2026-03-02", "close": 0.056, "volume": 11036.0}, {"date": "2026-03-03", "close": 0.057, "volume": 271376.0}, {"date": "2026-03-04", "close": 0.056, "volume": 298252.0}, {"date": "2026-03-05", "close": 0.056, "volume": 242299.0}, {"date": "2026-03-06", "close": 0.057, "volume": 214977.0}, {"date": "2026-03-09", "close": 0.055, "volume": 187436.0}, {"date": "2026-03-10", "close": 0.0555, "volume": 414573.0}, {"date": "2026-03-11", "close": 0.055, "volume": 396810.0}, {"date": "2026-03-12", "close": 0.055, "volume": 604591.0}, {"date": "2026-03-13", "close": 0.053, "volume": 477285.0}, {"date": "2026-03-16", "close": 0.052, "volume": 374070.0}, {"date": "2026-03-17", "close": 0.0525, "volume": 23219.0}, {"date": "2026-03-18", "close": 0.047, "volume": 924075.0}, {"date": "2026-03-19", "close": 0.046, "volume": 401778.0}, {"date": "2026-03-20", "close": 0.044, "volume": 667971.0}, {"date": "2026-03-23", "close": 0.043, "volume": 512770.0}, {"date": "2026-03-24", "close": 0.041, "volume": 523259.0}, {"date": "2026-03-25", "close": 0.045, "volume": 30000.0}, {"date": "2026-03-26", "close": 0.043, "volume": 36809.0}, {"date": "2026-03-27", "close": 0.042, "volume": 467214.0}, {"date": "2026-03-30", "close": 0.04, "volume": 259590.0}, {"date": "2026-03-31", "close": 0.04, "volume": 725810.0}, {"date": "2026-04-01", "close": 0.042, "volume": 252653.0}, {"date": "2026-04-02", "close": 0.041, "volume": 98740.0}, {"date": "2026-04-07", "close": 0.042, "volume": 71061.0}, {"date": "2026-04-08", "close": 0.042, "volume": 399219.0}, {"date": "2026-04-09", "close": 0.042, "volume": 752288.0}, {"date": "2026-04-10", "close": 0.045, "volume": 1807182.0}, {"date": "2026-04-13", "close": 0.045, "volume": 292708.0}, {"date": "2026-04-14", "close": 0.044, "volume": 205239.0}, {"date": "2026-04-15", "close": 0.042, "volume": 1110837.0}, {"date": "2026-04-16", "close": 0.045, "volume": 224848.0}, {"date": "2026-04-17", "close": 0.045, "volume": 1322310.0}, {"date": "2026-04-20", "close": 0.045, "volume": 2162990.0}, {"date": "2026-04-21", "close": 0.042, "volume": 3635684.0}, {"date": "2026-04-22", "close": 0.043, "volume": 936018.0}, {"date": "2026-04-23", "close": 0.043, "volume": 2283.0}, {"date": "2026-04-24", "close": 0.045, "volume": 100006.0}, {"date": "2026-04-27", "close": 0.044, "volume": 493.0}, {"date": "2026-04-28", "close": 0.043, "volume": 325164.0}, {"date": "2026-04-29", "close": 0.042, "volume": 613977.0}, {"date": "2026-04-30", "close": 0.041, "volume": 297546.0}, {"date": "2026-05-01", "close": 0.042, "volume": 20000.0}, {"date": "2026-05-04", "close": 0.042, "volume": 153484.0}, {"date": "2026-05-05", "close": 0.041, "volume": 604.0}, {"date": "2026-05-06", "close": 0.04, "volume": 450837.0}, {"date": "2026-05-07", "close": 0.04, "volume": 1415178.0}, {"date": "2026-05-08", "close": 0.039, "volume": 511277.0}, {"date": "2026-05-11", "close": 0.04, "volume": 196320.0}, {"date": "2026-05-12", "close": 0.038, "volume": 455600.0}, {"date": "2026-05-13", "close": 0.039, "volume": 690100.0}, {"date": "2026-05-14", "close": 0.039, "volume": 119155.0}, {"date": "2026-05-15", "close": 0.039, "volume": 49560.0}, {"date": "2026-05-18", "close": 0.038, "volume": 151588.0}, {"date": "2026-05-19", "close": 0.038, "volume": 92231.0}, {"date": "2026-05-20", "close": 0.039, "volume": 145721.0}, {"date": "2026-05-21", "close": 0.0365, "volume": 651507.0}, {"date": "2026-05-22", "close": 0.034, "volume": 707308.0}, {"date": "2026-05-25", "close": 0.035, "volume": 700646.0}, {"date": "2026-05-26", "close": 0.031, "volume": 747255.0}, {"date": "2026-05-27", "close": 0.032, "volume": 599319.0}, {"date": "2026-05-28", "close": 0.032, "volume": 1757098.0}, {"date": "2026-05-29", "close": 0.032, "volume": 1129647.0}, {"date": "2026-06-01", "close": 0.031, "volume": 42600.0}, {"date": "2026-06-02", "close": 0.031, "volume": 59253.0}, {"date": "2026-06-03", "close": 0.031, "volume": 259250.0}, {"date": "2026-06-05", "close": 0.03, "volume": 67331.0}, {"date": "2026-06-09", "close": 0.027, "volume": 1157558.0}, {"date": "2026-06-10", "close": 0.025, "volume": 800243.0}, {"date": "2026-06-11", "close": 0.026, "volume": 217777.0}, {"date": "2026-06-12", "close": 0.026, "volume": 1076418.0}, {"date": "2026-06-15", "close": 0.026, "volume": 3196197.0}, {"date": "2026-06-16", "close": 0.026, "volume": 1443084.0}, {"date": "2026-06-17", "close": 0.026, "volume": 980282.0}, {"date": "2026-06-18", "close": 0.027, "volume": 416729.0}, {"date": "2026-06-19", "close": 0.028, "volume": 521962.0}, {"date": "2026-06-22", "close": 0.028, "volume": 142636.0}, {"date": "2026-06-23", "close": 0.025, "volume": 907074.0}, {"date": "2026-06-24", "close": 0.0235, "volume": 1845281.0}, {"date": "2026-06-25", "close": 0.0225, "volume": 1112528.0}, {"date": "2026-06-26", "close": 0.022, "volume": 1784485.0}, {"date": "2026-06-29", "close": 0.021, "volume": 1761159.0}, {"date": "2026-06-30", "close": 0.022, "volume": 2252182.0}, {"date": "2026-07-01", "close": 0.026, "volume": 1381048.0}, {"date": "2026-07-02", "close": 0.028, "volume": 1420895.0}, {"date": "2026-07-03", "close": 0.027, "volume": 953888.0}, {"date": "2026-07-06", "close": 0.027, "volume": 192526.0}, {"date": "2026-07-07", "close": 0.025, "volume": 879930.0}, {"date": "2026-07-08", "close": 0.024, "volume": 869394.0}, {"date": "2026-07-09", "close": 0.025, "volume": 533347.0}, {"date": "2026-07-10", "close": 0.024, "volume": 1341677.0}, {"date": "2026-07-13", "close": 0.026, "volume": 250000.0}, {"date": "2026-07-14", "close": 0.024, "volume": 454359.0}, {"date": "2026-07-15", "close": 0.023, "volume": 1063862.0}, {"date": "2026-07-16", "close": 0.025, "volume": 992383.0}, {"date": "2026-07-17", "close": 0.022, "volume": 1174661.0}, {"date": "2026-07-20", "close": 0.021, "volume": 1292996.0}, {"date": "2026-07-21", "close": 0.02, "volume": 291300.0}, {"date": "2026-07-22", "close": 0.021, "volume": 727869.0}, {"date": "2026-07-23", "close": 0.022, "volume": 21116.0}, {"date": "2026-07-24", "close": 0.019, "volume": 1579306.0}, {"date": "2026-07-27", "close": 0.019, "volume": 1028301.0}, {"date": "2026-07-28", "close": 0.0195, "volume": 647694.0}, {"date": "2026-07-29", "close": 0.0195, "volume": 557225.0}, {"date": "2026-07-30", "close": 0.018, "volume": 939456.0}, {"date": "2026-07-31", "close": 0.018, "volume": 537366.0}, {"date": "2026-08-03", "close": 0.018, "volume": 441839.0}, {"date": "2026-08-04", "close": 0.0175, "volume": 2137182.0}, {"date": "2026-08-05", "close": 0.02, "volume": 692103.0}, {"date": "2026-08-06", "close": 0.02, "volume": 673037.0}, {"date": "2026-08-07", "close": 0.02, "volume": 220987.0}, {"date": "2026-08-10", "close": 0.021, "volume": 453186.0}, {"date": "2026-08-11", "close": 0.021, "volume": 151271.0}, {"date": "2026-08-12", "close": 0.0205, "volume": 387047.0}, {"date": "2026-08-13", "close": 0.0205, "volume": 102500.0}, {"date": "2026-08-17", "close": 0.0195, "volume": 2866561.0}, {"date": "2026-08-18", "close": 0.019, "volume": 305000.0}, {"date": "2026-08-20", "close": 0.019, "volume": 200000.0}, {"date": "2026-08-21", "close": 0.019, "volume": 246322.0}, {"date": "2026-08-24", "close": 0.019, "volume": 152100.0}, {"date": "2026-08-25", "close": 0.019, "volume": 276933.0}, {"date": "2026-08-26", "close": 0.018, "volume": 1279839.0}, {"date": "2026-08-27", "close": 0.018, "volume": 47275.0}, {"date": "2026-08-28", "close": 0.018, "volume": 103497.0}, {"date": "2026-08-31", "close": 0.0185, "volume": 31363.0}, {"date": "2026-09-01", "close": 0.02, "volume": 42344.0}, {"date": "2026-09-02", "close": 0.018, "volume": 5000.0}, {"date": "2026-09-03", "close": 0.019, "volume": 432089.0}, {"date": "2026-09-04", "close": 0.017, "volume": 1222675.0}, {"date": "2026-09-07", "close": 0.017, "volume": 788209.0}], "refreshing": true}