{"ticker": "MAT", "overview": {"name": "Matsa Resources Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "MAT", "has_prices": true, "as_of": "2026-08-21", "last": 0.047, "prev_close": 0.047, "change": 0.0, "change_pct": 0.0, "session_volume": 936685.0, "vwap_5": 0.04677009267268752, "vwap_20": 0.046356446517899774, "vwap_60": 0.057384397818279434, "vwap_250": 0.10095813268798373, "high_52w": 0.155, "low_52w": 0.04, "avg_volume_20": 1997846.0, "sessions": 400, "market_cap": null}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Robert Geroge Ryan", "notice_type": "3X", "direct_shares": 3.0, "indirect_shares": 3.0, "indirect_account": null, "pct": null, "notice_date": "2026-07-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03107096-6A1332222", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Pascal Blampain", "notice_type": "3Y", "direct_shares": null, "indirect_shares": 2633332.0, "indirect_account": null, "pct": null, "notice_date": "2026-07-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03107100-6A1332224", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-01", "source_url": "https://www.marketindex.com.au/asx/mat", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-02", "source_url": "https://www.marketindex.com.au/asx/mat", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-02", "source_url": "https://www.marketindex.com.au/asx/mat", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-02", "source_url": "https://www.marketindex.com.au/asx/mat", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-20", "source_url": "https://www.marketindex.com.au/asx/mat", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-20", "source_url": "https://www.marketindex.com.au/asx/mat", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-08", "source_url": "https://www.marketindex.com.au/asx/mat", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/mat", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-24", "source_url": "https://www.marketindex.com.au/asx/mat", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-28", "source_url": "https://www.marketindex.com.au/asx/mat", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-14", "source_url": "https://www.marketindex.com.au/asx/mat", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-22", "source_url": "https://www.marketindex.com.au/asx/mat", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-10", "source_url": "https://www.marketindex.com.au/asx/mat", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-10", "source_url": "https://www.marketindex.com.au/asx/mat", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-01", "source_url": "https://www.marketindex.com.au/asx/mat", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-10", "source_url": "https://www.marketindex.com.au/asx/mat", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-11", "source_url": "https://www.marketindex.com.au/asx/mat", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-03", "source_url": "https://www.marketindex.com.au/asx/mat", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "603", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-02", "source_url": "https://www.marketindex.com.au/asx/mat", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-05", "source_url": "https://www.marketindex.com.au/asx/mat", "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": "2024-10-03", "source_url": "https://www.marketindex.com.au/asx/mat", "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": "2024-09-24", "source_url": "https://www.marketindex.com.au/asx/mat", "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": "2024-08-09", "source_url": "https://www.marketindex.com.au/asx/mat", "needs_ocr": 0}], "directors": [{"name": "Amended", "first_seen": "2025-09-01", "last_seen": "2025-09-01", "status": "current", "notices": 1}, {"name": "Robert Geroge Ryan", "first_seen": "2026-07-02", "last_seen": "2026-07-02", "status": "current", "notices": 1}, {"name": "Pascal Blampain", "first_seen": "2026-07-02", "last_seen": "2026-07-02", "status": "current", "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": "Issued Capital", "title": "Notification of cessation of securities - MAT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157085-6A1353245"}, {"date": "2026-10-30", "form": "Quarterly Activities Report", "title": "30 September 2026 Quarterly Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156673-6A1353111"}, {"date": "2026-10-30", "form": "Company Administration", "title": "Deed of Company Arrangement Proposal for Matsa Subsidiaries", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156250-6A1352866"}, {"date": "2026-10-28", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154455-6A1352016"}, {"date": "2026-10-28", "form": "Periodic Reports", "title": "Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154441-6A1352012"}], "performance": {"ticker": "MAT", "has_prices": true, "summary": {"n": 34, "avg": 61.114378914501046, "win_rate": 1.0, "best": 245.4319937586391, "worst": 0.032693674484719194, "as_of": "2026-09-04"}, "buys": [{"who": "Kreiz Ynon", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 1009300.5, "date": "2026-02-12", "score": 61.6, "ref_price": 0.125, "return": 115.24}, {"who": "DOLAN MICHAEL J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 418800.0, "date": "2019-02-22", "score": 50.9, "ref_price": 14.07, "return": 0.032693674484719194}, {"who": "EUTENEUER JOSEPH J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 279000.0, "date": "2019-02-22", "score": 60.4, "ref_price": 14.07, "return": 0.032693674484719194}, {"who": "Kreiz Ynon", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 1001378.5, "date": "2019-02-21", "score": 61.0, "ref_price": 0.164637, "return": 87.25476654700947}, {"who": "Lynch Roger", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 107968.0, "date": "2019-02-19", "score": 39.4, "ref_price": 0.159648, "return": 90.0127280016035}, {"who": "Georgiadis Mary Margaret Hastings", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 248273.994, "date": "2017-08-01", "score": 55.6, "ref_price": 0.172349, "return": 83.3056820753239}, {"who": "SCARBOROUGH DEAN A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1031462.0000000001, "date": "2017-04-24", "score": 66.2, "ref_price": 0.235846, "return": 60.607998439659774}, {"who": "SINCLAIR CHRISTOPHER A", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director", "amount": 249552.48, "date": "2017-02-13", "score": 45.5, "ref_price": 0.2403815, "return": 59.44558337476054}, {"who": "Gros Richard R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief HR Officer", "amount": 250004.15, "date": "2017-02-07", "score": 62.5, "ref_price": 0.172349, "return": 83.3056820753239}, {"who": "Gros Richard R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief HR Officer", "amount": 250004.15, "date": "2017-02-07", "score": 62.5, "ref_price": 0.172349, "return": 83.3056820753239}, {"who": "SCARBOROUGH DEAN A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 472328.00000000006, "date": "2015-05-20", "score": 62.1, "ref_price": 0.208633, "return": 68.64382432309365}, {"who": "SINCLAIR CHRISTOPHER A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 250831.7022, "date": "2014-10-20", "score": 48.4, "ref_price": 0.172349, "return": 83.3056820753239}, {"who": "Gibbons Peter D", "person_type": "EXEC", "person_label": "Execs", "role": "EVP Global Supply Chain", "amount": 38890.0, "date": "2014-05-16", "score": 39.2, "ref_price": 0.226775, "return": 63.07231837724616}, {"who": "Gibbons Peter D", "person_type": "EXEC", "person_label": "Execs", "role": "EVP Global Supply Chain", "amount": 38500.0, "date": "2014-04-28", "score": 44.2, "ref_price": 0.1859555, "return": 77.136973630788}, {"who": "Gibbons Peter D", "person_type": "EXEC", "person_label": "Execs", "role": "EVP Global Operations", "amount": 18925.0, "date": "2014-04-22", "score": 25.6, "ref_price": 0.190491, "return": 75.27656949672163}, {"who": "WHITE KATHY BRITTAIN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29601.0, "date": "2008-11-25", "score": 38.0, "ref_price": 0.063497, "return": 227.82970849016488}, {"who": "WHITE KATHY BRITTAIN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29328.0, "date": "2008-11-21", "score": 42.3, "ref_price": 0.0589615, "return": 245.4319937586391}, {"who": "DOLAN MICHAEL J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 139756.0, "date": "2008-10-21", "score": 43.0, "ref_price": 0.1043165, "return": 138.2876486461873}, {"who": "DOUGLAS DIANNE", "person_type": "EXEC", "person_label": "Execs", "role": "SVP Investor Relations & Treas", "amount": 243.61, "date": "2008-10-17", "score": 11.2, "ref_price": 0.1133875, "return": 127.14463675449232}, {"who": "SULLIVAN G CRAIG", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 190500.0, "date": "2008-04-22", "score": 42.4, "ref_price": 0.408195, "return": 34.59573243180343}, {"who": "DOLAN MICHAEL J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 98641.0, "date": "2008-02-29", "score": 43.0, "ref_price": 0.6576475, "return": 21.093902888705575}, {"who": "DOLAN MICHAEL J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 108996.0, "date": "2007-08-29", "score": 52.1, "ref_price": 0.2948075, "return": 48.28639875172782}, {"who": "BEARD EUGENE P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21560.0, "date": "2006-10-19", "score": 31.5, "ref_price": 0.5669375, "return": 24.62892735089847}, {"who": "BEARD EUGENE P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 87200.0, "date": "2006-10-18", "score": 38.9, "ref_price": 0.5669375, "return": 24.62892735089847}, {"who": "BEARD EUGENE P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 97560.00000000001, "date": "2006-05-12", "score": 40.7, "ref_price": 0.9071, "return": 15.018079594311542}, {"who": "BEARD EUGENE P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 85500.0, "date": "2006-02-16", "score": 39.9, "ref_price": 0.5215825, "return": 26.857529729237466}, {"who": "BEARD EUGENE P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 80250.0, "date": "2005-11-22", "score": 39.8, "ref_price": 0.7937125, "return": 17.30637667921319}, {"who": "DOLAN MICHAEL J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30120.0, "date": "2005-10-21", "score": 47.9, "ref_price": 0.8844225, "return": 15.428799583909274}, {"who": "ECKERT ROBERT", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 100327.0, "date": "2005-02-03", "score": 49.1, "ref_price": 0.99781, "return": 13.56189054028322}, {"who": "DOLAN MICHAEL J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34979.0, "date": "2004-11-01", "score": 48.7, "ref_price": 0.99781, "return": 13.56189054028322}, {"who": "SINCLAIR CHRISTOPHER A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19162.000000000004, "date": "2004-10-21", "score": 35.1, "ref_price": 0.99781, "return": 13.56189054028322}, {"who": "SARGENT RONALD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 69280.0, "date": "2004-10-20", "score": 37.2, "ref_price": 0.99781, "return": 13.56189054028322}, {"who": "WHITE KATHY BRITTAIN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17160.0, "date": "2004-07-26", "score": 30.1, "ref_price": 0.99781, "return": 13.56189054028322}, {"who": "BROTHERS ELLEN L", "person_type": "EXEC", "person_label": "Execs", "role": "Executive V.P., Mattel, Inc.", "amount": 1313.87, "date": "2004-02-03", "score": 21.1, "ref_price": 0.99781, "return": 13.56189054028322}]}, "price_series": [{"date": "2005-04-20", "close": 0.99781, "volume": 93044.0}, {"date": "2005-04-21", "close": 0.9297775, "volume": 27340.0}, {"date": "2005-04-22", "close": 1.133875, "volume": 27075.0}, {"date": "2005-04-27", "close": 0.99781, "volume": 2646.0}, {"date": "2005-04-29", "close": 0.99781, "volume": 1954.0}, {"date": "2005-05-03", "close": 0.9071, "volume": 100416.0}, {"date": "2005-05-10", "close": 0.9071, "volume": 27494.0}, {"date": "2005-05-12", "close": 0.9071, "volume": 5071.0}, {"date": "2005-05-13", "close": 0.99781, "volume": 11024.0}, {"date": "2005-05-16", "close": 0.9071, "volume": 39025.0}, {"date": "2005-05-17", "close": 0.9071, "volume": 11024.0}, {"date": "2005-05-18", "close": 0.952455, "volume": 13670.0}, {"date": "2005-05-24", "close": 0.952455, "volume": 1102.0}, {"date": "2005-05-26", "close": 0.99781, "volume": 59971.0}, {"date": "2005-05-27", "close": 0.9071, "volume": 30647.0}, {"date": "2005-05-30", "close": 0.9071, "volume": 11024.0}, {"date": "2005-05-31", "close": 0.952455, "volume": 5512.0}, {"date": "2005-06-01", "close": 0.952455, "volume": 11024.0}, {"date": "2005-06-02", "close": 0.952455, "volume": 1102.0}, {"date": "2005-06-06", "close": 0.952455, "volume": 5512.0}, {"date": "2005-06-07", "close": 0.952455, "volume": 6614.0}, {"date": "2005-06-09", "close": 0.9297775, "volume": 6614.0}, {"date": "2005-06-10", "close": 1.0658425, "volume": 22148.0}, {"date": "2005-06-14", "close": 0.952455, "volume": 39687.0}, {"date": "2005-06-15", "close": 1.043165, "volume": 40128.0}, {"date": "2005-06-16", "close": 0.99781, "volume": 4961.0}, {"date": "2005-06-17", "close": 0.9297775, "volume": 5512.0}, {"date": "2005-06-20", "close": 0.9071, "volume": 10889.0}, {"date": "2005-06-21", "close": 0.9071, "volume": 38585.0}, {"date": "2005-06-22", "close": 0.861745, "volume": 1654.0}, {"date": "2005-06-27", "close": 0.952455, "volume": 95336.0}, {"date": "2005-06-28", "close": 0.952455, "volume": 1367.0}, {"date": "2005-07-01", "close": 0.861745, "volume": 2756.0}, {"date": "2005-07-05", "close": 0.9071, "volume": 1102.0}, {"date": "2005-07-06", "close": 0.9071, "volume": 2205.0}, {"date": "2005-07-13", "close": 0.861745, "volume": 12898.0}, {"date": "2005-07-15", "close": 0.9297775, "volume": 68129.0}, {"date": "2005-07-18", "close": 0.861745, "volume": 22004.0}, {"date": "2005-07-19", "close": 0.8844225, "volume": 38761.0}, {"date": "2005-07-21", "close": 0.9297775, "volume": 3572.0}, {"date": "2005-07-22", "close": 0.861745, "volume": 8268.0}, {"date": "2005-07-25", "close": 0.8390675, "volume": 9922.0}, {"date": "2005-07-26", "close": 0.861745, "volume": 3087.0}, {"date": "2005-07-28", "close": 0.9297775, "volume": 2866.0}, {"date": "2005-08-04", "close": 0.8390675, "volume": 11024.0}, {"date": "2005-08-09", "close": 0.8390675, "volume": 5292.0}, {"date": "2005-08-10", "close": 0.9071, "volume": 51196.0}, {"date": "2005-08-11", "close": 0.9071, "volume": 37287.0}, {"date": "2005-08-12", "close": 0.9071, "volume": 48727.0}, {"date": "2005-08-15", "close": 0.8844225, "volume": 2425.0}, {"date": "2005-08-16", "close": 0.9297775, "volume": 7717.0}, {"date": "2005-08-17", "close": 0.9071, "volume": 9922.0}, {"date": "2005-08-18", "close": 0.9297775, "volume": 13229.0}, {"date": "2005-08-19", "close": 0.861745, "volume": 31408.0}, {"date": "2005-08-23", "close": 0.81639, "volume": 4410.0}, {"date": "2005-08-24", "close": 0.81639, "volume": 4410.0}, {"date": "2005-09-05", "close": 0.81639, "volume": 5512.0}, {"date": "2005-09-07", "close": 0.9071, "volume": 783.0}, {"date": "2005-09-08", "close": 0.861745, "volume": 2205.0}, {"date": "2005-09-22", "close": 0.861745, "volume": 2866.0}, {"date": "2005-09-23", "close": 0.9071, "volume": 7375.0}, {"date": "2005-09-26", "close": 0.9071, "volume": 3307.0}, {"date": "2005-09-27", "close": 0.8844225, "volume": 30316.0}, {"date": "2005-09-29", "close": 0.8844225, "volume": 10142.0}, {"date": "2005-09-30", "close": 0.9071, "volume": 4410.0}, {"date": "2005-10-03", "close": 0.9071, "volume": 2536.0}, {"date": "2005-10-05", "close": 0.8844225, "volume": 3528.0}, {"date": "2005-10-06", "close": 0.8844225, "volume": 2205.0}, {"date": "2005-10-11", "close": 0.8390675, "volume": 3087.0}, {"date": "2005-10-14", "close": 0.99781, "volume": 84511.0}, {"date": "2005-10-17", "close": 0.9071, "volume": 44097.0}, {"date": "2005-10-18", "close": 0.9297775, "volume": 31253.0}, {"date": "2005-10-19", "close": 0.9071, "volume": 6670.0}, {"date": "2005-10-20", "close": 0.8844225, "volume": 35277.0}, {"date": "2005-10-21", "close": 0.8844225, "volume": 9150.0}, {"date": "2005-10-24", "close": 0.8844225, "volume": 6052.0}, {"date": "2005-10-25", "close": 0.8844225, "volume": 20174.0}, {"date": "2005-10-26", "close": 0.8844225, "volume": 7717.0}, {"date": "2005-10-27", "close": 0.81639, "volume": 8621.0}, {"date": "2005-10-28", "close": 0.81639, "volume": 14816.0}, {"date": "2005-11-01", "close": 0.9071, "volume": 2205.0}, {"date": "2005-11-02", "close": 0.7937125, "volume": 18741.0}, {"date": "2005-11-03", "close": 0.9071, "volume": 6614.0}, {"date": "2005-11-04", "close": 0.8844225, "volume": 5512.0}, {"date": "2005-11-08", "close": 0.861745, "volume": 8599.0}, {"date": "2005-11-10", "close": 0.9071, "volume": 5512.0}, {"date": "2005-11-14", "close": 0.861745, "volume": 639.0}, {"date": "2005-11-16", "close": 0.861745, "volume": 22.0}, {"date": "2005-11-17", "close": 0.7937125, "volume": 2866.0}, {"date": "2005-11-22", "close": 0.7937125, "volume": 3307.0}, {"date": "2005-11-23", "close": 0.7937125, "volume": 2205.0}, {"date": "2005-11-25", "close": 0.7937125, "volume": 6923.0}, {"date": "2005-11-28", "close": 0.771035, "volume": 3969.0}, {"date": "2005-11-29", "close": 0.7483575, "volume": 8158.0}, {"date": "2005-12-01", "close": 0.771035, "volume": 8819.0}, {"date": "2005-12-05", "close": 0.771035, "volume": 2975.0}, {"date": "2005-12-06", "close": 0.771035, "volume": 2205.0}, {"date": "2005-12-07", "close": 0.771035, "volume": 7782.0}, {"date": "2005-12-13", "close": 0.771035, "volume": 7385.0}, {"date": "2005-12-14", "close": 0.771035, "volume": 11160.0}, {"date": "2005-12-15", "close": 0.7483575, "volume": 2977.0}, {"date": "2005-12-19", "close": 0.72568, "volume": 3199.0}, {"date": "2005-12-22", "close": 0.72568, "volume": 1433.0}, {"date": "2005-12-28", "close": 0.72568, "volume": 880.0}, {"date": "2005-12-29", "close": 0.72568, "volume": 4851.0}, {"date": "2005-12-30", "close": 0.680325, "volume": 18631.0}, {"date": "2006-01-05", "close": 0.680325, "volume": 7827.0}, {"date": "2006-01-06", "close": 0.680325, "volume": 6504.0}, {"date": "2006-01-09", "close": 0.6576475, "volume": 29765.0}, {"date": "2006-01-10", "close": 0.6576475, "volume": 33293.0}, {"date": "2006-01-12", "close": 0.6576475, "volume": 1984.0}, {"date": "2006-01-13", "close": 0.6576475, "volume": 882.0}, {"date": "2006-01-16", "close": 0.680325, "volume": 12016.0}, {"date": "2006-01-17", "close": 0.7030025, "volume": 761.0}, {"date": "2006-01-18", "close": 0.63497, "volume": 41740.0}, {"date": "2006-01-19", "close": 0.589615, "volume": 12719.0}, {"date": "2006-01-20", "close": 0.5669375, "volume": 58428.0}, {"date": "2006-01-23", "close": 0.589615, "volume": 19843.0}, {"date": "2006-01-24", "close": 0.589615, "volume": 5512.0}, {"date": "2006-01-25", "close": 0.589615, "volume": 8268.0}, {"date": "2006-01-27", "close": 0.589615, "volume": 47910.0}, {"date": "2006-01-30", "close": 0.589615, "volume": 41341.0}, {"date": "2006-01-31", "close": 0.63497, "volume": 8819.0}, {"date": "2006-02-02", "close": 0.54426, "volume": 47955.0}, {"date": "2006-02-03", "close": 0.54426, "volume": 661.0}, {"date": "2006-02-06", "close": 0.54426, "volume": 23040.0}, {"date": "2006-02-08", "close": 0.5215825, "volume": 3307.0}, {"date": "2006-02-09", "close": 0.45355, "volume": 53757.0}, {"date": "2006-02-10", "close": 0.498905, "volume": 11040.0}, {"date": "2006-02-13", "close": 0.589615, "volume": 16536.0}, {"date": "2006-02-14", "close": 0.5215825, "volume": 63443.0}, {"date": "2006-02-16", "close": 0.5215825, "volume": 8819.0}, {"date": "2006-02-17", "close": 0.45355, "volume": 15434.0}, {"date": "2006-02-21", "close": 0.498905, "volume": 16536.0}, {"date": "2006-02-22", "close": 0.498905, "volume": 40890.0}, {"date": "2006-02-24", "close": 0.54426, "volume": 16481.0}, {"date": "2006-02-28", "close": 0.54426, "volume": 39687.0}, {"date": "2006-03-01", "close": 0.589615, "volume": 7151.0}, {"date": "2006-03-06", "close": 0.498905, "volume": 20946.0}, {"date": "2006-03-07", "close": 0.498905, "volume": 1102.0}, {"date": "2006-03-08", "close": 0.589615, "volume": 12634.0}, {"date": "2006-03-09", "close": 0.771035, "volume": 398575.0}, {"date": "2006-03-10", "close": 0.7937125, "volume": 312575.0}, {"date": "2006-03-13", "close": 0.771035, "volume": 414674.0}, {"date": "2006-03-14", "close": 0.81639, "volume": 166790.0}, {"date": "2006-03-15", "close": 0.7937125, "volume": 56232.0}, {"date": "2006-03-16", "close": 0.7937125, "volume": 105052.0}, {"date": "2006-03-17", "close": 0.72568, "volume": 96336.0}, {"date": "2006-03-20", "close": 0.72568, "volume": 38627.0}, {"date": "2006-03-21", "close": 0.771035, "volume": 34243.0}, {"date": "2006-03-22", "close": 0.771035, "volume": 76067.0}, {"date": "2006-03-23", "close": 0.72568, "volume": 35349.0}, {"date": "2006-03-27", "close": 0.771035, "volume": 192832.0}, {"date": "2006-03-28", "close": 0.81639, "volume": 303903.0}, {"date": "2006-03-29", "close": 1.043165, "volume": 815225.0}, {"date": "2006-03-30", "close": 0.9071, "volume": 495776.0}, {"date": "2006-04-03", "close": 0.8844225, "volume": 343585.0}, {"date": "2006-04-04", "close": 0.861745, "volume": 88824.0}, {"date": "2006-04-05", "close": 0.9071, "volume": 78316.0}, {"date": "2006-04-06", "close": 0.9071, "volume": 58152.0}, {"date": "2006-04-07", "close": 1.0658425, "volume": 351208.0}, {"date": "2006-04-10", "close": 1.08852, "volume": 818073.0}, {"date": "2006-04-11", "close": 1.17923, "volume": 439372.0}, {"date": "2006-04-12", "close": 1.08852, "volume": 290485.0}, {"date": "2006-04-13", "close": 1.043165, "volume": 114787.0}, {"date": "2006-04-18", "close": 1.043165, "volume": 242821.0}, {"date": "2006-04-19", "close": 1.0658425, "volume": 198522.0}, {"date": "2006-04-20", "close": 0.9751325, "volume": 145773.0}, {"date": "2006-04-21", "close": 0.99781, "volume": 103215.0}, {"date": "2006-04-24", "close": 0.99781, "volume": 81796.0}, {"date": "2006-04-26", "close": 0.952455, "volume": 66522.0}, {"date": "2006-04-27", "close": 0.9751325, "volume": 82240.0}, {"date": "2006-04-28", "close": 0.9297775, "volume": 195679.0}, {"date": "2006-05-01", "close": 0.9297775, "volume": 113278.0}, {"date": "2006-05-02", "close": 1.043165, "volume": 669597.0}, {"date": "2006-05-03", "close": 0.9751325, "volume": 155386.0}, {"date": "2006-05-04", "close": 0.9751325, "volume": 148456.0}, {"date": "2006-05-05", "close": 0.952455, "volume": 44648.0}, {"date": "2006-05-08", "close": 0.9071, "volume": 114946.0}, {"date": "2006-05-09", "close": 0.9751325, "volume": 73739.0}, {"date": "2006-05-10", "close": 0.9297775, "volume": 58016.0}, {"date": "2006-05-11", "close": 0.9297775, "volume": 120327.0}, {"date": "2006-05-12", "close": 0.9071, "volume": 95152.0}, {"date": "2006-05-15", "close": 0.8844225, "volume": 119604.0}, {"date": "2006-05-16", "close": 0.8844225, "volume": 105556.0}, {"date": "2006-05-17", "close": 0.861745, "volume": 16476.0}, {"date": "2006-05-18", "close": 0.8390675, "volume": 16211.0}, {"date": "2006-05-19", "close": 0.861745, "volume": 9955.0}, {"date": "2006-05-22", "close": 0.7937125, "volume": 51847.0}, {"date": "2006-05-23", "close": 0.72568, "volume": 49736.0}, {"date": "2006-05-24", "close": 0.7483575, "volume": 37063.0}, {"date": "2006-05-25", "close": 0.7483575, "volume": 28667.0}, {"date": "2006-05-26", "close": 0.771035, "volume": 26976.0}, {"date": "2006-05-29", "close": 0.771035, "volume": 59645.0}, {"date": "2006-05-30", "close": 0.8390675, "volume": 32852.0}, {"date": "2006-05-31", "close": 0.771035, "volume": 12479.0}, {"date": "2006-06-01", "close": 0.7483575, "volume": 35939.0}, {"date": "2006-06-02", "close": 0.7483575, "volume": 39115.0}, {"date": "2006-06-05", "close": 0.7030025, "volume": 63429.0}, {"date": "2006-06-06", "close": 0.7030025, "volume": 36931.0}, {"date": "2006-06-07", "close": 0.7030025, "volume": 36240.0}, {"date": "2006-06-08", "close": 0.72568, "volume": 32771.0}, {"date": "2006-06-09", "close": 0.7030025, "volume": 51670.0}, {"date": "2006-06-13", "close": 0.680325, "volume": 80123.0}, {"date": "2006-06-14", "close": 0.63497, "volume": 34274.0}, {"date": "2006-06-15", "close": 0.63497, "volume": 1102.0}, {"date": "2006-06-16", "close": 0.680325, "volume": 74303.0}, {"date": "2006-06-19", "close": 0.7030025, "volume": 14102.0}, {"date": "2006-06-20", "close": 0.680325, "volume": 32270.0}, {"date": "2006-06-21", "close": 0.63497, "volume": 81799.0}, {"date": "2006-06-22", "close": 0.680325, "volume": 8535.0}, {"date": "2006-06-26", "close": 0.63497, "volume": 6614.0}, {"date": "2006-06-27", "close": 0.63497, "volume": 40352.0}, {"date": "2006-06-28", "close": 0.5669375, "volume": 77169.0}, {"date": "2006-06-29", "close": 0.6122925, "volume": 35520.0}, {"date": "2006-06-30", "close": 0.5669375, "volume": 62258.0}, {"date": "2006-07-03", "close": 0.63497, "volume": 2205.0}, {"date": "2006-07-04", "close": 0.6122925, "volume": 19954.0}, {"date": "2006-07-05", "close": 0.63497, "volume": 220.0}, {"date": "2006-07-06", "close": 0.6576475, "volume": 34027.0}, {"date": "2006-07-07", "close": 0.771035, "volume": 19685.0}, {"date": "2006-07-10", "close": 0.771035, "volume": 10142.0}, {"date": "2006-07-11", "close": 0.7030025, "volume": 3748.0}, {"date": "2006-07-12", "close": 0.7030025, "volume": 7055.0}, {"date": "2006-07-13", "close": 0.680325, "volume": 15875.0}, {"date": "2006-07-14", "close": 0.6576475, "volume": 18674.0}, {"date": "2006-07-17", "close": 0.6576475, "volume": 451.0}, {"date": "2006-07-19", "close": 0.6576475, "volume": 19843.0}, {"date": "2006-07-20", "close": 0.680325, "volume": 1102.0}, {"date": "2006-07-21", "close": 0.680325, "volume": 22930.0}, {"date": "2006-07-24", "close": 0.680325, "volume": 15412.0}, {"date": "2006-07-25", "close": 0.7030025, "volume": 28685.0}, {"date": "2006-07-26", "close": 0.680325, "volume": 21916.0}, {"date": "2006-07-27", "close": 0.680325, "volume": 6614.0}, {"date": "2006-07-28", "close": 0.7030025, "volume": 44097.0}, {"date": "2006-07-31", "close": 0.680325, "volume": 11134.0}, {"date": "2006-08-01", "close": 0.680325, "volume": 11686.0}, {"date": "2006-08-02", "close": 0.63497, "volume": 16973.0}, {"date": "2006-08-03", "close": 0.6122925, "volume": 69016.0}, {"date": "2006-08-04", "close": 0.6576475, "volume": 36559.0}, {"date": "2006-08-07", "close": 0.6122925, "volume": 772.0}, {"date": "2006-08-08", "close": 0.6122925, "volume": 14552.0}, {"date": "2006-08-09", "close": 0.6576475, "volume": 225.0}, {"date": "2006-08-10", "close": 0.7030025, "volume": 84424.0}, {"date": "2006-08-11", "close": 0.680325, "volume": 8084.0}, {"date": "2006-08-14", "close": 0.680325, "volume": 40615.0}, {"date": "2006-08-15", "close": 0.6576475, "volume": 6614.0}, {"date": "2006-08-17", "close": 0.7030025, "volume": 35030.0}, {"date": "2006-08-18", "close": 0.680325, "volume": 31971.0}, {"date": "2006-08-21", "close": 0.7030025, "volume": 59530.0}, {"date": "2006-08-23", "close": 0.680325, "volume": 9731.0}, {"date": "2006-08-24", "close": 0.6122925, "volume": 30255.0}, {"date": "2006-08-28", "close": 0.6122925, "volume": 20656.0}, {"date": "2006-08-29", "close": 0.589615, "volume": 27560.0}, {"date": "2006-08-30", "close": 0.589615, "volume": 6614.0}, {"date": "2006-08-31", "close": 0.6576475, "volume": 11619.0}, {"date": "2006-09-01", "close": 0.63497, "volume": 4663.0}, {"date": "2006-09-04", "close": 0.6122925, "volume": 1102.0}, {"date": "2006-09-05", "close": 0.589615, "volume": 17087.0}, {"date": "2006-09-06", "close": 0.6122925, "volume": 585.0}, {"date": "2006-09-07", "close": 0.6122925, "volume": 1102.0}, {"date": "2006-09-08", "close": 0.63497, "volume": 9481.0}, {"date": "2006-09-12", "close": 0.6122925, "volume": 3538.0}, {"date": "2006-09-15", "close": 0.5669375, "volume": 26458.0}, {"date": "2006-09-18", "close": 0.54426, "volume": 17639.0}, {"date": "2006-09-19", "close": 0.498905, "volume": 2646.0}, {"date": "2006-09-21", "close": 0.5215825, "volume": 3307.0}, {"date": "2006-09-22", "close": 0.54426, "volume": 10583.0}, {"date": "2006-09-25", "close": 0.5215825, "volume": 26568.0}, {"date": "2006-09-26", "close": 0.54426, "volume": 11299.0}, {"date": "2006-09-27", "close": 0.54426, "volume": 6707.0}, {"date": "2006-09-28", "close": 0.5215825, "volume": 2205.0}, {"date": "2006-09-29", "close": 0.498905, "volume": 10363.0}, {"date": "2006-10-02", "close": 0.498905, "volume": 22048.0}, {"date": "2006-10-03", "close": 0.498905, "volume": 2205.0}, {"date": "2006-10-04", "close": 0.4762275, "volume": 12416.0}, {"date": "2006-10-05", "close": 0.4762275, "volume": 2899.0}, {"date": "2006-10-06", "close": 0.498905, "volume": 118.0}, {"date": "2006-10-09", "close": 0.498905, "volume": 4410.0}, {"date": "2006-10-10", "close": 0.45355, "volume": 52188.0}, {"date": "2006-10-11", "close": 0.45355, "volume": 23408.0}, {"date": "2006-10-12", "close": 0.45355, "volume": 4410.0}, {"date": "2006-10-13", "close": 0.498905, "volume": 22048.0}, {"date": "2006-10-16", "close": 0.6122925, "volume": 43600.0}, {"date": "2006-10-17", "close": 0.5669375, "volume": 7496.0}, {"date": "2006-10-18", "close": 0.5669375, "volume": 3969.0}, {"date": "2006-10-19", "close": 0.5669375, "volume": 1518.0}, {"date": "2006-10-20", "close": 0.5669375, "volume": 6174.0}, {"date": "2006-10-25", "close": 0.63497, "volume": 30096.0}, {"date": "2006-10-26", "close": 0.5669375, "volume": 16371.0}, {"date": "2006-10-27", "close": 0.589615, "volume": 8819.0}, {"date": "2006-10-30", "close": 0.5669375, "volume": 11024.0}, {"date": "2006-10-31", "close": 0.589615, "volume": 11686.0}, {"date": "2006-11-02", "close": 0.5669375, "volume": 31529.0}, {"date": "2006-11-03", "close": 0.5669375, "volume": 14938.0}, {"date": "2006-11-06", "close": 0.589615, "volume": 20251.0}, {"date": "2006-11-07", "close": 0.5669375, "volume": 8687.0}, {"date": "2006-11-08", "close": 0.6576475, "volume": 150390.0}, {"date": "2006-11-09", "close": 0.7030025, "volume": 82597.0}, {"date": "2006-11-10", "close": 0.7483575, "volume": 231195.0}, {"date": "2006-11-13", "close": 0.680325, "volume": 111252.0}, {"date": "2006-11-14", "close": 0.680325, "volume": 103909.0}, {"date": "2006-11-15", "close": 0.63497, "volume": 27701.0}, {"date": "2006-11-16", "close": 0.6122925, "volume": 68043.0}, {"date": "2006-11-17", "close": 0.6122925, "volume": 22469.0}, {"date": "2006-11-20", "close": 0.6122925, "volume": 22478.0}, {"date": "2006-11-21", "close": 0.589615, "volume": 15403.0}, {"date": "2006-11-22", "close": 0.6122925, "volume": 23545.0}, {"date": "2006-11-23", "close": 0.6122925, "volume": 5512.0}, {"date": "2006-11-24", "close": 0.6122925, "volume": 17639.0}, {"date": "2006-11-27", "close": 0.6122925, "volume": 44286.0}, {"date": "2006-11-30", "close": 0.6122925, "volume": 9481.0}, {"date": "2006-12-08", "close": 0.680325, "volume": 116768.0}, {"date": "2006-12-11", "close": 0.7030025, "volume": 62776.0}, {"date": "2006-12-12", "close": 0.6576475, "volume": 53015.0}, {"date": "2006-12-13", "close": 0.7030025, "volume": 51538.0}, {"date": "2006-12-14", "close": 0.7483575, "volume": 157811.0}, {"date": "2006-12-15", "close": 0.680325, "volume": 236799.0}, {"date": "2006-12-18", "close": 0.861745, "volume": 265719.0}, {"date": "2006-12-19", "close": 0.6576475, "volume": 427241.0}, {"date": "2006-12-20", "close": 0.54426, "volume": 88168.0}, {"date": "2006-12-21", "close": 0.54426, "volume": 95028.0}, {"date": "2006-12-22", "close": 0.6576475, "volume": 41892.0}, {"date": "2006-12-27", "close": 0.54426, "volume": 68242.0}, {"date": "2006-12-28", "close": 0.6122925, "volume": 11024.0}, {"date": "2006-12-29", "close": 0.5669375, "volume": 51813.0}, {"date": "2007-01-02", "close": 0.5669375, "volume": 50215.0}, {"date": "2007-01-03", "close": 0.54426, "volume": 36876.0}, {"date": "2007-01-04", "close": 0.54426, "volume": 61368.0}, {"date": "2007-01-05", "close": 0.54426, "volume": 58467.0}, {"date": "2007-01-08", "close": 0.5215825, "volume": 32189.0}, {"date": "2007-01-09", "close": 0.5215825, "volume": 61064.0}, {"date": "2007-01-10", "close": 0.5215825, "volume": 62727.0}, {"date": "2007-01-11", "close": 0.498905, "volume": 30537.0}, {"date": "2007-01-12", "close": 0.498905, "volume": 29545.0}, {"date": "2007-01-15", "close": 0.498905, "volume": 26568.0}, {"date": "2007-01-16", "close": 0.5215825, "volume": 13008.0}, {"date": "2007-01-18", "close": 0.498905, "volume": 53180.0}, {"date": "2007-01-19", "close": 0.498905, "volume": 32235.0}, {"date": "2007-01-22", "close": 0.5215825, "volume": 85262.0}, {"date": "2007-01-23", "close": 0.5215825, "volume": 111344.0}, {"date": "2007-01-24", "close": 0.589615, "volume": 448396.0}, {"date": "2007-01-25", "close": 0.5669375, "volume": 160328.0}, {"date": "2007-01-29", "close": 0.5215825, "volume": 58207.0}, {"date": "2007-01-30", "close": 0.54426, "volume": 12913.0}, {"date": "2007-01-31", "close": 0.498905, "volume": 64256.0}, {"date": "2007-02-01", "close": 0.498905, "volume": 33734.0}, {"date": "2007-02-02", "close": 0.498905, "volume": 61515.0}, {"date": "2007-02-05", "close": 0.498905, "volume": 55385.0}, {"date": "2007-02-07", "close": 0.498905, "volume": 47845.0}, {"date": "2007-02-08", "close": 0.680325, "volume": 2052448.0}, {"date": "2007-02-09", "close": 0.63497, "volume": 1056923.0}, {"date": "2007-02-12", "close": 0.6122925, "volume": 235118.0}, {"date": "2007-02-13", "close": 0.54426, "volume": 199024.0}, {"date": "2007-02-14", "close": 0.54426, "volume": 188292.0}, {"date": "2007-02-15", "close": 0.5215825, "volume": 250747.0}, {"date": "2007-02-16", "close": 0.498905, "volume": 71829.0}, {"date": "2007-02-19", "close": 0.498905, "volume": 183686.0}, {"date": "2007-02-20", "close": 0.498905, "volume": 31108.0}, {"date": "2007-02-21", "close": 0.498905, "volume": 239020.0}, {"date": "2007-02-22", "close": 0.498905, "volume": 66255.0}, {"date": "2007-02-23", "close": 0.498905, "volume": 144196.0}, {"date": "2007-02-26", "close": 0.45355, "volume": 426904.0}, {"date": "2007-02-27", "close": 0.45355, "volume": 259729.0}, {"date": "2007-02-28", "close": 0.4399435, "volume": 222467.0}, {"date": "2007-03-01", "close": 0.4308725, "volume": 234373.0}, {"date": "2007-03-02", "close": 0.426337, "volume": 65042.0}, {"date": "2007-03-05", "close": 0.371911, "volume": 84726.0}, {"date": "2007-03-06", "close": 0.4399435, "volume": 53136.0}, {"date": "2007-03-07", "close": 0.408195, "volume": 45728.0}, {"date": "2007-03-08", "close": 0.390053, "volume": 22048.0}, {"date": "2007-03-09", "close": 0.408195, "volume": 307518.0}, {"date": "2007-03-12", "close": 0.390053, "volume": 24425.0}, {"date": "2007-03-13", "close": 0.390053, "volume": 6222.0}, {"date": "2007-03-14", "close": 0.3764465, "volume": 121508.0}, {"date": "2007-03-15", "close": 0.36284, "volume": 114345.0}, {"date": "2007-03-16", "close": 0.353769, "volume": 72870.0}, {"date": "2007-03-19", "close": 0.36284, "volume": 97012.0}, {"date": "2007-03-20", "close": 0.36284, "volume": 248836.0}, {"date": "2007-03-21", "close": 0.344698, "volume": 107457.0}, {"date": "2007-03-22", "close": 0.3945885, "volume": 557160.0}, {"date": "2007-03-23", "close": 0.3945885, "volume": 123911.0}, {"date": "2007-03-26", "close": 0.380982, "volume": 360315.0}, {"date": "2007-03-27", "close": 0.380982, "volume": 115974.0}, {"date": "2007-03-28", "close": 0.36284, "volume": 80917.0}, {"date": "2007-03-29", "close": 0.3764465, "volume": 44097.0}, {"date": "2007-03-30", "close": 0.3764465, "volume": 16758.0}, {"date": "2007-04-02", "close": 0.36284, "volume": 15223.0}, {"date": "2007-04-03", "close": 0.353769, "volume": 155440.0}, {"date": "2007-04-04", "close": 0.36284, "volume": 105949.0}, {"date": "2007-04-05", "close": 0.36284, "volume": 210561.0}, {"date": "2007-04-10", "close": 0.353769, "volume": 96222.0}, {"date": "2007-04-11", "close": 0.353769, "volume": 72959.0}, {"date": "2007-04-12", "close": 0.3583045, "volume": 158748.0}, {"date": "2007-04-13", "close": 0.353769, "volume": 30096.0}, {"date": "2007-04-16", "close": 0.36284, "volume": 50059.0}, {"date": "2007-04-17", "close": 0.36284, "volume": 21696.0}, {"date": "2007-04-18", "close": 0.3583045, "volume": 163268.0}, {"date": "2007-04-19", "close": 0.380982, "volume": 103133.0}, {"date": "2007-04-20", "close": 0.344698, "volume": 220881.0}, {"date": "2007-04-23", "close": 0.36284, "volume": 99352.0}, {"date": "2007-04-24", "close": 0.3583045, "volume": 89626.0}, {"date": "2007-04-26", "close": 0.36284, "volume": 366343.0}, {"date": "2007-04-27", "close": 0.36284, "volume": 89843.0}, {"date": "2007-04-30", "close": 0.36284, "volume": 43540.0}, {"date": "2007-05-01", "close": 0.36284, "volume": 11906.0}, {"date": "2007-05-02", "close": 0.3492335, "volume": 40128.0}, {"date": "2007-05-03", "close": 0.353769, "volume": 26127.0}, {"date": "2007-05-04", "close": 0.326556, "volume": 156543.0}, {"date": "2007-05-07", "close": 0.326556, "volume": 187069.0}, {"date": "2007-05-08", "close": 0.326556, "volume": 144779.0}, {"date": "2007-05-09", "close": 0.353769, "volume": 25135.0}, {"date": "2007-05-10", "close": 0.3492335, "volume": 10725.0}, {"date": "2007-05-11", "close": 0.317485, "volume": 331592.0}, {"date": "2007-05-14", "close": 0.308414, "volume": 282136.0}, {"date": "2007-05-15", "close": 0.2948075, "volume": 363531.0}, {"date": "2007-05-16", "close": 0.2766655, "volume": 201194.0}, {"date": "2007-05-17", "close": 0.281201, "volume": 93485.0}, {"date": "2007-05-18", "close": 0.3129495, "volume": 232113.0}, {"date": "2007-05-21", "close": 0.2948075, "volume": 69232.0}, {"date": "2007-05-22", "close": 0.2948075, "volume": 20786.0}, {"date": "2007-05-23", "close": 0.3583045, "volume": 564503.0}, {"date": "2007-05-28", "close": 0.353769, "volume": 1051719.0}, {"date": "2007-05-29", "close": 0.344698, "volume": 61907.0}, {"date": "2007-05-30", "close": 0.335627, "volume": 245012.0}, {"date": "2007-05-31", "close": 0.335627, "volume": 105819.0}, {"date": "2007-06-01", "close": 0.3492335, "volume": 69452.0}, {"date": "2007-06-04", "close": 0.3583045, "volume": 43608.0}, {"date": "2007-06-05", "close": 0.3401625, "volume": 132091.0}, {"date": "2007-06-06", "close": 0.3401625, "volume": 50711.0}, {"date": "2007-06-07", "close": 0.3310915, "volume": 93670.0}, {"date": "2007-06-08", "close": 0.317485, "volume": 133392.0}, {"date": "2007-06-12", "close": 0.3038785, "volume": 77279.0}, {"date": "2007-06-13", "close": 0.3129495, "volume": 167214.0}, {"date": "2007-06-14", "close": 0.3038785, "volume": 162362.0}, {"date": "2007-06-15", "close": 0.3220205, "volume": 387247.0}, {"date": "2007-06-18", "close": 0.308414, "volume": 226928.0}, {"date": "2007-06-19", "close": 0.3038785, "volume": 121786.0}, {"date": "2007-06-20", "close": 0.3038785, "volume": 67711.0}, {"date": "2007-06-21", "close": 0.317485, "volume": 432353.0}, {"date": "2007-06-22", "close": 0.3401625, "volume": 63499.0}, {"date": "2007-06-25", "close": 0.36284, "volume": 128376.0}, {"date": "2007-06-26", "close": 0.4127305, "volume": 492895.0}, {"date": "2007-06-27", "close": 0.399124, "volume": 795689.0}, {"date": "2007-06-28", "close": 0.390053, "volume": 150992.0}, {"date": "2007-06-29", "close": 0.399124, "volume": 281203.0}, {"date": "2007-07-02", "close": 0.3764465, "volume": 101128.0}, {"date": "2007-07-03", "close": 0.380982, "volume": 36609.0}, {"date": "2007-07-04", "close": 0.3764465, "volume": 130085.0}, {"date": "2007-07-05", "close": 0.353769, "volume": 70366.0}, {"date": "2007-07-06", "close": 0.36284, "volume": 122067.0}, {"date": "2007-07-10", "close": 0.380982, "volume": 28332.0}, {"date": "2007-07-11", "close": 0.3855175, "volume": 140007.0}, {"date": "2007-07-12", "close": 0.380982, "volume": 837090.0}, {"date": "2007-07-13", "close": 0.36284, "volume": 246995.0}, {"date": "2007-07-16", "close": 0.390053, "volume": 575874.0}, {"date": "2007-07-17", "close": 0.4127305, "volume": 368943.0}, {"date": "2007-07-18", "close": 0.417266, "volume": 196723.0}, {"date": "2007-07-19", "close": 0.4127305, "volume": 111653.0}, {"date": "2007-07-20", "close": 0.54426, "volume": 1128601.0}, {"date": "2007-07-23", "close": 0.4762275, "volume": 1361740.0}, {"date": "2007-07-24", "close": 0.4762275, "volume": 47393.0}, {"date": "2007-07-25", "close": 0.45355, "volume": 409773.0}, {"date": "2007-07-26", "close": 0.444479, "volume": 50590.0}, {"date": "2007-07-27", "close": 0.4218015, "volume": 141770.0}, {"date": "2007-07-30", "close": 0.426337, "volume": 203998.0}, {"date": "2007-07-31", "close": 0.426337, "volume": 76772.0}, {"date": "2007-08-01", "close": 0.371911, "volume": 188670.0}, {"date": "2007-08-02", "close": 0.353769, "volume": 170633.0}, {"date": "2007-08-03", "close": 0.399124, "volume": 205548.0}, {"date": "2007-08-06", "close": 0.36284, "volume": 100165.0}, {"date": "2007-08-07", "close": 0.3492335, "volume": 133811.0}, {"date": "2007-08-08", "close": 0.3401625, "volume": 31970.0}, {"date": "2007-08-09", "close": 0.3492335, "volume": 146842.0}, {"date": "2007-08-10", "close": 0.335627, "volume": 39170.0}, {"date": "2007-08-13", "close": 0.326556, "volume": 22048.0}, {"date": "2007-08-14", "close": 0.317485, "volume": 173963.0}, {"date": "2007-08-15", "close": 0.3038785, "volume": 329713.0}, {"date": "2007-08-16", "close": 0.263059, "volume": 316902.0}, {"date": "2007-08-17", "close": 0.263059, "volume": 290192.0}, {"date": "2007-08-20", "close": 0.2766655, "volume": 186935.0}, {"date": "2007-08-21", "close": 0.3038785, "volume": 19671.0}, {"date": "2007-08-22", "close": 0.308414, "volume": 47404.0}, {"date": "2007-08-23", "close": 0.2948075, "volume": 69544.0}, {"date": "2007-08-24", "close": 0.2857365, "volume": 8819.0}, {"date": "2007-08-27", "close": 0.3038785, "volume": 10478.0}, {"date": "2007-08-28", "close": 0.299343, "volume": 90839.0}, {"date": "2007-08-29", "close": 0.2948075, "volume": 72825.0}, {"date": "2007-08-30", "close": 0.2948075, "volume": 15434.0}, {"date": "2007-08-31", "close": 0.2857365, "volume": 35043.0}, {"date": "2007-09-03", "close": 0.308414, "volume": 101477.0}, {"date": "2007-09-04", "close": 0.317485, "volume": 140026.0}, {"date": "2007-09-05", "close": 0.317485, "volume": 77178.0}, {"date": "2007-09-06", "close": 0.335627, "volume": 87092.0}, {"date": "2007-09-07", "close": 0.335627, "volume": 6614.0}, {"date": "2007-09-10", "close": 0.317485, "volume": 43810.0}, {"date": "2007-09-11", "close": 0.317485, "volume": 18300.0}, {"date": "2007-09-12", "close": 0.335627, "volume": 6614.0}, {"date": "2007-09-13", "close": 0.353769, "volume": 49939.0}, {"date": "2007-09-14", "close": 0.317485, "volume": 4410.0}, {"date": "2007-09-17", "close": 0.3220205, "volume": 14089.0}, {"date": "2007-09-19", "close": 0.3220205, "volume": 12471.0}, {"date": "2007-09-21", "close": 0.326556, "volume": 2822.0}, {"date": "2007-09-24", "close": 0.3401625, "volume": 74544.0}, {"date": "2007-09-25", "close": 0.3492335, "volume": 121266.0}, {"date": "2007-09-26", "close": 0.3401625, "volume": 22048.0}, {"date": "2007-09-27", "close": 0.3310915, "volume": 2205.0}, {"date": "2007-09-28", "close": 0.380982, "volume": 179908.0}, {"date": "2007-10-01", "close": 0.36284, "volume": 4074.0}, {"date": "2007-10-02", "close": 0.3401625, "volume": 77064.0}, {"date": "2007-10-03", "close": 0.326556, "volume": 137802.0}, {"date": "2007-10-04", "close": 0.36284, "volume": 88193.0}, {"date": "2007-10-05", "close": 0.353769, "volume": 4410.0}, {"date": "2007-10-08", "close": 0.3401625, "volume": 4024.0}, {"date": "2007-10-09", "close": 0.326556, "volume": 27064.0}, {"date": "2007-10-10", "close": 0.335627, "volume": 19843.0}, {"date": "2007-10-11", "close": 0.344698, "volume": 22048.0}, {"date": "2007-10-12", "close": 0.335627, "volume": 250339.0}, {"date": "2007-10-15", "close": 0.326556, "volume": 41387.0}, {"date": "2007-10-16", "close": 0.3310915, "volume": 50051.0}, {"date": "2007-10-17", "close": 0.317485, "volume": 49462.0}, {"date": "2007-10-18", "close": 0.3310915, "volume": 2687.0}, {"date": "2007-10-19", "close": 0.3220205, "volume": 1488.0}, {"date": "2007-10-22", "close": 0.3220205, "volume": 133883.0}, {"date": "2007-10-23", "close": 0.3492335, "volume": 113816.0}, {"date": "2007-10-24", "close": 0.3401625, "volume": 7498.0}, {"date": "2007-10-25", "close": 0.3220205, "volume": 45133.0}, {"date": "2007-10-26", "close": 0.3401625, "volume": 82111.0}, {"date": "2007-10-29", "close": 0.3401625, "volume": 176404.0}, {"date": "2007-10-30", "close": 0.326556, "volume": 179571.0}, {"date": "2007-10-31", "close": 0.317485, "volume": 44097.0}, {"date": "2007-11-01", "close": 0.3310915, "volume": 289438.0}, {"date": "2007-11-02", "close": 0.3310915, "volume": 165642.0}, {"date": "2007-11-05", "close": 0.344698, "volume": 127055.0}, {"date": "2007-11-06", "close": 0.335627, "volume": 44758.0}, {"date": "2007-11-07", "close": 0.45355, "volume": 4610622.0}, {"date": "2007-11-08", "close": 0.589615, "volume": 10247606.0}, {"date": "2007-11-09", "close": 0.589615, "volume": 4319679.0}, {"date": "2007-11-12", "close": 0.54426, "volume": 1168369.0}, {"date": "2007-11-13", "close": 0.5215825, "volume": 800850.0}, {"date": "2007-11-14", "close": 1.08852, "volume": 33977417.0}, {"date": "2007-11-15", "close": 0.861745, "volume": 11688740.0}, {"date": "2007-11-16", "close": 0.952455, "volume": 8140133.0}, {"date": "2007-11-19", "close": 0.9071, "volume": 3447413.0}, {"date": "2007-11-20", "close": 0.8844225, "volume": 1253661.0}, {"date": "2007-11-21", "close": 0.99781, "volume": 7726896.0}, {"date": "2007-11-22", "close": 1.0204875, "volume": 7433838.0}, {"date": "2007-11-23", "close": 0.99781, "volume": 1922035.0}, {"date": "2007-11-26", "close": 1.133875, "volume": 2874247.0}, {"date": "2007-11-28", "close": 0.9297775, "volume": 4676207.0}, {"date": "2007-11-29", "close": 0.9297775, "volume": 2555165.0}, {"date": "2007-11-30", "close": 0.861745, "volume": 892380.0}, {"date": "2007-12-03", "close": 0.9297775, "volume": 1102960.0}, {"date": "2007-12-04", "close": 0.8844225, "volume": 591720.0}, {"date": "2007-12-05", "close": 0.99781, "volume": 1526371.0}, {"date": "2007-12-06", "close": 0.9751325, "volume": 1382104.0}, {"date": "2007-12-07", "close": 0.9751325, "volume": 512364.0}, {"date": "2007-12-10", "close": 0.9071, "volume": 707967.0}, {"date": "2007-12-11", "close": 0.9071, "volume": 787595.0}, {"date": "2007-12-12", "close": 0.8844225, "volume": 410785.0}, {"date": "2007-12-13", "close": 0.861745, "volume": 771899.0}, {"date": "2007-12-14", "close": 0.861745, "volume": 545530.0}, {"date": "2007-12-17", "close": 0.81639, "volume": 3251518.0}, {"date": "2007-12-18", "close": 0.771035, "volume": 1323731.0}, {"date": "2007-12-19", "close": 0.7483575, "volume": 510647.0}, {"date": "2007-12-20", "close": 0.72568, "volume": 1144793.0}, {"date": "2007-12-21", "close": 0.72568, "volume": 353847.0}, {"date": "2007-12-24", "close": 0.72568, "volume": 136344.0}, {"date": "2007-12-27", "close": 0.7483575, "volume": 285838.0}, {"date": "2007-12-28", "close": 0.771035, "volume": 242376.0}, {"date": "2007-12-31", "close": 0.72568, "volume": 253412.0}, {"date": "2008-01-02", "close": 0.7030025, "volume": 820137.0}, {"date": "2008-01-03", "close": 0.72568, "volume": 208621.0}, {"date": "2008-01-04", "close": 0.7937125, "volume": 1665246.0}, {"date": "2008-01-07", "close": 0.72568, "volume": 451482.0}, {"date": "2008-01-08", "close": 0.7483575, "volume": 410056.0}, {"date": "2008-01-09", "close": 0.771035, "volume": 461401.0}, {"date": "2008-01-10", "close": 0.81639, "volume": 1190952.0}, {"date": "2008-01-11", "close": 0.771035, "volume": 802112.0}, {"date": "2008-01-14", "close": 0.8390675, "volume": 1381673.0}, {"date": "2008-01-15", "close": 1.0204875, "volume": 3451289.0}, {"date": "2008-01-16", "close": 0.9297775, "volume": 1276103.0}, {"date": "2008-01-17", "close": 0.9071, "volume": 980416.0}, {"date": "2008-01-18", "close": 0.81639, "volume": 864341.0}, {"date": "2008-01-21", "close": 0.771035, "volume": 795581.0}, {"date": "2008-01-22", "close": 0.589615, "volume": 1268795.0}, {"date": "2008-01-23", "close": 0.680325, "volume": 719414.0}, {"date": "2008-01-24", "close": 0.680325, "volume": 387203.0}, {"date": "2008-01-25", "close": 0.72568, "volume": 787699.0}, {"date": "2008-01-29", "close": 0.680325, "volume": 283888.0}, {"date": "2008-01-30", "close": 0.6576475, "volume": 302174.0}, {"date": "2008-01-31", "close": 0.680325, "volume": 233682.0}, {"date": "2008-02-01", "close": 0.6576475, "volume": 226737.0}, {"date": "2008-02-04", "close": 0.6576475, "volume": 188138.0}, {"date": "2008-02-05", "close": 0.6576475, "volume": 182093.0}, {"date": "2008-02-06", "close": 0.63497, "volume": 331386.0}, {"date": "2008-02-07", "close": 0.6576475, "volume": 250031.0}, {"date": "2008-02-08", "close": 0.63497, "volume": 225569.0}, {"date": "2008-02-11", "close": 0.63497, "volume": 1176327.0}, {"date": "2008-02-12", "close": 0.6122925, "volume": 495942.0}, {"date": "2008-02-13", "close": 0.589615, "volume": 233690.0}, {"date": "2008-02-14", "close": 0.589615, "volume": 148908.0}, {"date": "2008-02-15", "close": 0.5669375, "volume": 79066.0}, {"date": "2008-02-18", "close": 0.498905, "volume": 343358.0}, {"date": "2008-02-19", "close": 0.54426, "volume": 247550.0}, {"date": "2008-02-20", "close": 0.5215825, "volume": 175434.0}, {"date": "2008-02-21", "close": 0.5669375, "volume": 245728.0}, {"date": "2008-02-22", "close": 0.5215825, "volume": 104756.0}, {"date": "2008-02-25", "close": 0.498905, "volume": 130013.0}, {"date": "2008-02-26", "close": 0.4762275, "volume": 16360.0}, {"date": "2008-02-27", "close": 0.498905, "volume": 77081.0}, {"date": "2008-02-28", "close": 0.5669375, "volume": 127738.0}, {"date": "2008-02-29", "close": 0.6576475, "volume": 909675.0}, {"date": "2008-03-03", "close": 0.63497, "volume": 167285.0}, {"date": "2008-03-04", "close": 0.63497, "volume": 304808.0}, {"date": "2008-03-05", "close": 0.6122925, "volume": 158770.0}, {"date": "2008-03-06", "close": 0.5669375, "volume": 120310.0}, {"date": "2008-03-07", "close": 0.6122925, "volume": 152379.0}, {"date": "2008-03-10", "close": 0.5215825, "volume": 265848.0}, {"date": "2008-03-11", "close": 0.5215825, "volume": 87277.0}, {"date": "2008-03-12", "close": 0.5215825, "volume": 97674.0}, {"date": "2008-03-13", "close": 0.498905, "volume": 144326.0}, {"date": "2008-03-14", "close": 0.4762275, "volume": 39297.0}, {"date": "2008-03-17", "close": 0.4762275, "volume": 145347.0}, {"date": "2008-03-18", "close": 0.498905, "volume": 83431.0}, {"date": "2008-03-19", "close": 0.4762275, "volume": 98115.0}, {"date": "2008-03-20", "close": 0.45355, "volume": 143314.0}, {"date": "2008-03-25", "close": 0.4308725, "volume": 115569.0}, {"date": "2008-03-26", "close": 0.4308725, "volume": 93731.0}, {"date": "2008-03-27", "close": 0.45355, "volume": 158792.0}, {"date": "2008-03-28", "close": 0.45355, "volume": 92052.0}, {"date": "2008-03-31", "close": 0.444479, "volume": 81953.0}, {"date": "2008-04-01", "close": 0.444479, "volume": 58990.0}, {"date": "2008-04-02", "close": 0.4218015, "volume": 125124.0}, {"date": "2008-04-03", "close": 0.3945885, "volume": 335480.0}, {"date": "2008-04-04", "close": 0.399124, "volume": 61621.0}, {"date": "2008-04-07", "close": 0.408195, "volume": 122868.0}, {"date": "2008-04-08", "close": 0.3764465, "volume": 113408.0}, {"date": "2008-04-09", "close": 0.4036595, "volume": 170874.0}, {"date": "2008-04-10", "close": 0.380982, "volume": 93591.0}, {"date": "2008-04-11", "close": 0.3855175, "volume": 55895.0}, {"date": "2008-04-14", "close": 0.3764465, "volume": 80120.0}, {"date": "2008-04-15", "close": 0.390053, "volume": 27140.0}, {"date": "2008-04-16", "close": 0.3945885, "volume": 91639.0}, {"date": "2008-04-17", "close": 0.498905, "volume": 1593911.0}, {"date": "2008-04-18", "close": 0.45355, "volume": 764302.0}, {"date": "2008-04-21", "close": 0.4127305, "volume": 409138.0}, {"date": "2008-04-22", "close": 0.408195, "volume": 116751.0}, {"date": "2008-04-23", "close": 0.417266, "volume": 274663.0}, {"date": "2008-04-24", "close": 0.4127305, "volume": 244364.0}, {"date": "2008-04-28", "close": 0.4218015, "volume": 42994.0}, {"date": "2008-04-29", "close": 0.4127305, "volume": 147834.0}, {"date": "2008-04-30", "close": 0.4127305, "volume": 66236.0}, {"date": "2008-05-01", "close": 0.417266, "volume": 44990.0}, {"date": "2008-05-02", "close": 0.4036595, "volume": 55032.0}, {"date": "2008-05-05", "close": 0.408195, "volume": 52445.0}, {"date": "2008-05-06", "close": 0.3855175, "volume": 127086.0}, {"date": "2008-05-07", "close": 0.390053, "volume": 121927.0}, {"date": "2008-05-08", "close": 0.4036595, "volume": 172488.0}, {"date": "2008-05-09", "close": 0.36284, "volume": 328740.0}, {"date": "2008-05-12", "close": 0.371911, "volume": 77015.0}, {"date": "2008-05-13", "close": 0.3492335, "volume": 101532.0}, {"date": "2008-05-14", "close": 0.3492335, "volume": 93705.0}, {"date": "2008-05-15", "close": 0.36284, "volume": 382293.0}, {"date": "2008-05-16", "close": 0.353769, "volume": 615174.0}, {"date": "2008-05-19", "close": 0.344698, "volume": 141384.0}, {"date": "2008-05-20", "close": 0.3673755, "volume": 1029748.0}, {"date": "2008-05-21", "close": 0.353769, "volume": 595092.0}, {"date": "2008-05-22", "close": 0.371911, "volume": 195214.0}, {"date": "2008-05-23", "close": 0.36284, "volume": 264731.0}, {"date": "2008-05-26", "close": 0.36284, "volume": 134495.0}, {"date": "2008-05-27", "close": 0.371911, "volume": 207695.0}, {"date": "2008-05-28", "close": 0.36284, "volume": 222959.0}, {"date": "2008-05-29", "close": 0.36284, "volume": 61294.0}, {"date": "2008-05-30", "close": 0.36284, "volume": 877190.0}, {"date": "2008-06-02", "close": 0.3583045, "volume": 297478.0}, {"date": "2008-06-03", "close": 0.3764465, "volume": 140084.0}, {"date": "2008-06-04", "close": 0.3673755, "volume": 203502.0}, {"date": "2008-06-05", "close": 0.36284, "volume": 80476.0}, {"date": "2008-06-06", "close": 0.36284, "volume": 125300.0}, {"date": "2008-06-10", "close": 0.36284, "volume": 47040.0}, {"date": "2008-06-11", "close": 0.3492335, "volume": 217356.0}, {"date": "2008-06-12", "close": 0.326556, "volume": 434366.0}, {"date": "2008-06-13", "close": 0.317485, "volume": 170371.0}, {"date": "2008-06-16", "close": 0.3220205, "volume": 41671.0}, {"date": "2008-06-17", "close": 0.317485, "volume": 90596.0}, {"date": "2008-06-18", "close": 0.299343, "volume": 264090.0}, {"date": "2008-06-19", "close": 0.308414, "volume": 51615.0}, {"date": "2008-06-20", "close": 0.3038785, "volume": 97292.0}, {"date": "2008-06-23", "close": 0.281201, "volume": 83960.0}, {"date": "2008-06-24", "close": 0.244917, "volume": 310583.0}, {"date": "2008-06-25", "close": 0.263059, "volume": 209315.0}, {"date": "2008-06-26", "close": 0.290272, "volume": 219028.0}, {"date": "2008-06-27", "close": 0.3129495, "volume": 88829.0}, {"date": "2008-06-30", "close": 0.2766655, "volume": 364375.0}, {"date": "2008-07-01", "close": 0.317485, "volume": 391530.0}, {"date": "2008-07-02", "close": 0.308414, "volume": 82218.0}, {"date": "2008-07-03", "close": 0.308414, "volume": 175945.0}, {"date": "2008-07-04", "close": 0.3129495, "volume": 202469.0}, {"date": "2008-07-07", "close": 0.299343, "volume": 14331.0}, {"date": "2008-07-08", "close": 0.27213, "volume": 136699.0}, {"date": "2008-07-09", "close": 0.253988, "volume": 278286.0}, {"date": "2008-07-10", "close": 0.2131685, "volume": 742338.0}, {"date": "2008-07-11", "close": 0.253988, "volume": 104766.0}, {"date": "2008-07-14", "close": 0.2494525, "volume": 63287.0}, {"date": "2008-07-15", "close": 0.235846, "volume": 87311.0}, {"date": "2008-07-16", "close": 0.2403815, "volume": 45419.0}, {"date": "2008-07-17", "close": 0.235846, "volume": 49158.0}, {"date": "2008-07-18", "close": 0.263059, "volume": 79374.0}, {"date": "2008-07-21", "close": 0.253988, "volume": 73553.0}, {"date": "2008-07-22", "close": 0.2494525, "volume": 151346.0}, {"date": "2008-07-23", "close": 0.263059, "volume": 24253.0}, {"date": "2008-07-24", "close": 0.290272, "volume": 112439.0}, {"date": "2008-07-25", "close": 0.2675945, "volume": 83723.0}, {"date": "2008-07-28", "close": 0.263059, "volume": 8728.0}, {"date": "2008-07-29", "close": 0.2585235, "volume": 116415.0}, {"date": "2008-07-30", "close": 0.253988, "volume": 8297.0}, {"date": "2008-07-31", "close": 0.253988, "volume": 4851.0}, {"date": "2008-08-01", "close": 0.217704, "volume": 313552.0}, {"date": "2008-08-04", "close": 0.2040975, "volume": 149487.0}, {"date": "2008-08-05", "close": 0.2040975, "volume": 71326.0}, {"date": "2008-08-06", "close": 0.199562, "volume": 37467.0}, {"date": "2008-08-07", "close": 0.199562, "volume": 28927.0}, {"date": "2008-08-08", "close": 0.1859555, "volume": 162919.0}, {"date": "2008-08-11", "close": 0.190491, "volume": 153236.0}, {"date": "2008-08-12", "close": 0.18142, "volume": 124455.0}, {"date": "2008-08-13", "close": 0.1859555, "volume": 67035.0}, {"date": "2008-08-14", "close": 0.1859555, "volume": 24385.0}, {"date": "2008-08-15", "close": 0.1859555, "volume": 33488.0}, {"date": "2008-08-18", "close": 0.226775, "volume": 1100753.0}, {"date": "2008-08-19", "close": 0.2040975, "volume": 233891.0}, {"date": "2008-08-20", "close": 0.190491, "volume": 16680.0}, {"date": "2008-08-21", "close": 0.1950265, "volume": 26909.0}, {"date": "2008-08-22", "close": 0.2131685, "volume": 66695.0}, {"date": "2008-08-25", "close": 0.190491, "volume": 102380.0}, {"date": "2008-08-26", "close": 0.1950265, "volume": 81137.0}, {"date": "2008-08-27", "close": 0.1950265, "volume": 37364.0}, {"date": "2008-08-28", "close": 0.1950265, "volume": 11911.0}, {"date": "2008-08-29", "close": 0.2040975, "volume": 14649.0}, {"date": "2008-09-01", "close": 0.190491, "volume": 64151.0}, {"date": "2008-09-02", "close": 0.1950265, "volume": 3307.0}, {"date": "2008-09-03", "close": 0.199562, "volume": 35277.0}, {"date": "2008-09-04", "close": 0.208633, "volume": 60651.0}, {"date": "2008-09-05", "close": 0.199562, "volume": 44097.0}, {"date": "2008-09-08", "close": 0.1859555, "volume": 29329.0}, {"date": "2008-09-09", "close": 0.18142, "volume": 56223.0}, {"date": "2008-09-10", "close": 0.1859555, "volume": 61735.0}, {"date": "2008-09-11", "close": 0.18142, "volume": 35729.0}, {"date": "2008-09-12", "close": 0.18142, "volume": 22048.0}, {"date": "2008-09-15", "close": 0.163278, "volume": 90383.0}, {"date": "2008-09-16", "close": 0.1587425, "volume": 65975.0}, {"date": "2008-09-17", "close": 0.1406005, "volume": 198435.0}, {"date": "2008-09-18", "close": 0.136065, "volume": 205997.0}, {"date": "2008-09-19", "close": 0.1678135, "volume": 39697.0}, {"date": "2008-09-22", "close": 0.154207, "volume": 22048.0}, {"date": "2008-09-23", "close": 0.136065, "volume": 185573.0}, {"date": "2008-09-24", "close": 0.136065, "volume": 109293.0}, {"date": "2008-09-26", "close": 0.136065, "volume": 108037.0}, {"date": "2008-09-29", "close": 0.145136, "volume": 23178.0}, {"date": "2008-09-30", "close": 0.136065, "volume": 118225.0}, {"date": "2008-10-01", "close": 0.145136, "volume": 63021.0}, {"date": "2008-10-02", "close": 0.1406005, "volume": 52852.0}, {"date": "2008-10-03", "close": 0.1406005, "volume": 89737.0}, {"date": "2008-10-06", "close": 0.136065, "volume": 25796.0}, {"date": "2008-10-07", "close": 0.117923, "volume": 74964.0}, {"date": "2008-10-08", "close": 0.117923, "volume": 23151.0}, {"date": "2008-10-09", "close": 0.136065, "volume": 113604.0}, {"date": "2008-10-10", "close": 0.1224585, "volume": 123261.0}, {"date": "2008-10-13", "close": 0.126994, "volume": 8084.0}, {"date": "2008-10-14", "close": 0.117923, "volume": 87091.0}, {"date": "2008-10-15", "close": 0.126994, "volume": 11024.0}, {"date": "2008-10-16", "close": 0.099781, "volume": 22048.0}, {"date": "2008-10-17", "close": 0.1133875, "volume": 77169.0}, {"date": "2008-10-20", "close": 0.1043165, "volume": 70555.0}, {"date": "2008-10-21", "close": 0.1043165, "volume": 44097.0}, {"date": "2008-10-22", "close": 0.108852, "volume": 48506.0}, {"date": "2008-10-24", "close": 0.09071, "volume": 22048.0}, {"date": "2008-10-27", "close": 0.099781, "volume": 60026.0}, {"date": "2008-10-28", "close": 0.108852, "volume": 46301.0}, {"date": "2008-10-29", "close": 0.1224585, "volume": 98115.0}, {"date": "2008-10-30", "close": 0.1043165, "volume": 33072.0}, {"date": "2008-10-31", "close": 0.0952455, "volume": 13494.0}, {"date": "2008-11-03", "close": 0.09071, "volume": 368050.0}, {"date": "2008-11-04", "close": 0.09071, "volume": 31970.0}, {"date": "2008-11-05", "close": 0.09071, "volume": 22048.0}, {"date": "2008-11-06", "close": 0.108852, "volume": 22048.0}, {"date": "2008-11-07", "close": 0.09071, "volume": 23680.0}, {"date": "2008-11-10", "close": 0.09071, "volume": 43150.0}, {"date": "2008-11-11", "close": 0.09071, "volume": 737.0}, {"date": "2008-11-12", "close": 0.09071, "volume": 101722.0}, {"date": "2008-11-13", "close": 0.081639, "volume": 332047.0}, {"date": "2008-11-14", "close": 0.0771035, "volume": 42254.0}, {"date": "2008-11-17", "close": 0.072568, "volume": 22048.0}, {"date": "2008-11-18", "close": 0.081639, "volume": 145078.0}, {"date": "2008-11-19", "close": 0.0680325, "volume": 61735.0}, {"date": "2008-11-20", "close": 0.063497, "volume": 40569.0}, {"date": "2008-11-21", "close": 0.0589615, "volume": 62838.0}, {"date": "2008-11-27", "close": 0.063497, "volume": 22048.0}, {"date": "2008-11-28", "close": 0.072568, "volume": 22048.0}, {"date": "2008-12-01", "close": 0.081639, "volume": 89222.0}, {"date": "2008-12-02", "close": 0.0771035, "volume": 33072.0}, {"date": "2008-12-03", "close": 0.072568, "volume": 6890.0}, {"date": "2008-12-04", "close": 0.0771035, "volume": 7386.0}, {"date": "2008-12-05", "close": 0.0771035, "volume": 41892.0}, {"date": "2008-12-08", "close": 0.0861745, "volume": 34175.0}, {"date": "2008-12-09", "close": 0.081639, "volume": 200639.0}, {"date": "2008-12-11", "close": 0.081639, "volume": 36380.0}, {"date": "2008-12-16", "close": 0.0771035, "volume": 22048.0}, {"date": "2008-12-17", "close": 0.072568, "volume": 499560.0}, {"date": "2008-12-18", "close": 0.0861745, "volume": 172418.0}, {"date": "2008-12-19", "close": 0.1043165, "volume": 186088.0}, {"date": "2009-01-09", "close": 0.1315295, "volume": 65042.0}, {"date": "2009-01-12", "close": 0.09071, "volume": 116856.0}, {"date": "2009-01-13", "close": 0.108852, "volume": 15390.0}, {"date": "2009-01-14", "close": 0.136065, "volume": 115754.0}, {"date": "2009-01-15", "close": 0.1133875, "volume": 64601.0}, {"date": "2009-01-16", "close": 0.1315295, "volume": 105832.0}, {"date": "2009-01-19", "close": 0.126994, "volume": 29401.0}, {"date": "2009-01-20", "close": 0.117923, "volume": 18063.0}, {"date": "2009-01-21", "close": 0.1224585, "volume": 81358.0}, {"date": "2009-01-22", "close": 0.1133875, "volume": 158899.0}, {"date": "2009-01-23", "close": 0.09071, "volume": 84825.0}, {"date": "2009-01-27", "close": 0.09071, "volume": 95910.0}, {"date": "2009-01-28", "close": 0.0952455, "volume": 14331.0}, {"date": "2009-01-29", "close": 0.099781, "volume": 77169.0}, {"date": "2009-01-30", "close": 0.0888958, "volume": 99217.0}, {"date": "2009-02-02", "close": 0.1043165, "volume": 103798.0}, {"date": "2009-02-03", "close": 0.1043165, "volume": 89125.0}, {"date": "2009-02-04", "close": 0.117923, "volume": 36193.0}, {"date": "2009-02-05", "close": 0.117923, "volume": 46717.0}, {"date": "2009-02-06", "close": 0.1315295, "volume": 79561.0}, {"date": "2009-02-09", "close": 0.136065, "volume": 182731.0}, {"date": "2009-02-10", "close": 0.136065, "volume": 143995.0}, {"date": "2009-02-11", "close": 0.1315295, "volume": 69956.0}, {"date": "2009-02-12", "close": 0.126994, "volume": 73451.0}, {"date": "2009-02-13", "close": 0.1224585, "volume": 48506.0}, {"date": "2009-02-16", "close": 0.117923, "volume": 184434.0}, {"date": "2009-02-17", "close": 0.108852, "volume": 11024.0}, {"date": "2009-02-18", "close": 0.1133875, "volume": 4410.0}, {"date": "2009-02-19", "close": 0.126994, "volume": 187690.0}, {"date": "2009-02-20", "close": 0.126994, "volume": 105832.0}, {"date": "2009-02-23", "close": 0.136065, "volume": 231853.0}, {"date": "2009-02-24", "close": 0.126994, "volume": 17880.0}, {"date": "2009-02-25", "close": 0.1224585, "volume": 102007.0}, {"date": "2009-02-26", "close": 0.126994, "volume": 158086.0}, {"date": "2009-03-02", "close": 0.117923, "volume": 102457.0}, {"date": "2009-03-03", "close": 0.1133875, "volume": 343796.0}, {"date": "2009-03-04", "close": 0.1133875, "volume": 7717.0}, {"date": "2009-03-05", "close": 0.1133875, "volume": 50410.0}, {"date": "2009-03-06", "close": 0.1133875, "volume": 34726.0}, {"date": "2009-03-09", "close": 0.1043165, "volume": 60383.0}, {"date": "2009-03-10", "close": 0.099781, "volume": 217176.0}, {"date": "2009-03-11", "close": 0.099781, "volume": 186056.0}, {"date": "2009-03-13", "close": 0.099781, "volume": 4221.0}, {"date": "2009-03-16", "close": 0.0952455, "volume": 166868.0}, {"date": "2009-03-17", "close": 0.0952455, "volume": 116856.0}, {"date": "2009-03-18", "close": 0.108852, "volume": 208141.0}, {"date": "2009-03-19", "close": 0.1315295, "volume": 945351.0}, {"date": "2009-03-20", "close": 0.126994, "volume": 715218.0}, {"date": "2009-03-23", "close": 0.1315295, "volume": 221256.0}, {"date": "2009-03-24", "close": 0.1224585, "volume": 420882.0}, {"date": "2009-03-25", "close": 0.117923, "volume": 99217.0}, {"date": "2009-03-26", "close": 0.126994, "volume": 76397.0}, {"date": "2009-03-27", "close": 0.1224585, "volume": 30316.0}, {"date": "2009-03-30", "close": 0.126994, "volume": 79138.0}, {"date": "2009-03-31", "close": 0.126994, "volume": 56601.0}, {"date": "2009-04-01", "close": 0.117923, "volume": 75776.0}, {"date": "2009-04-02", "close": 0.126994, "volume": 11024.0}, {"date": "2009-04-03", "close": 0.117923, "volume": 100500.0}, {"date": "2009-04-06", "close": 0.099781, "volume": 614974.0}, {"date": "2009-04-07", "close": 0.099781, "volume": 249283.0}, {"date": "2009-04-08", "close": 0.108852, "volume": 442506.0}, {"date": "2009-04-14", "close": 0.099781, "volume": 336202.0}, {"date": "2009-04-15", "close": 0.1043165, "volume": 165288.0}, {"date": "2009-04-16", "close": 0.099781, "volume": 6614.0}, {"date": "2009-04-17", "close": 0.108852, "volume": 77169.0}, {"date": "2009-04-20", "close": 0.1043165, "volume": 11024.0}, {"date": "2009-04-21", "close": 0.0952455, "volume": 88193.0}, {"date": "2009-04-22", "close": 0.099781, "volume": 319700.0}, {"date": "2009-04-23", "close": 0.1043165, "volume": 275604.0}, {"date": "2009-04-24", "close": 0.099781, "volume": 175945.0}, {"date": "2009-04-27", "close": 0.0952455, "volume": 49168.0}, {"date": "2009-04-28", "close": 0.0952455, "volume": 32631.0}, {"date": "2009-04-29", "close": 0.099781, "volume": 278911.0}, {"date": "2009-04-30", "close": 0.099781, "volume": 68126.0}, {"date": "2009-05-01", "close": 0.099781, "volume": 101756.0}, {"date": "2009-05-04", "close": 0.108852, "volume": 214979.0}, {"date": "2009-05-05", "close": 0.108852, "volume": 457932.0}, {"date": "2009-05-06", "close": 0.1224585, "volume": 964143.0}, {"date": "2009-05-07", "close": 0.1224585, "volume": 351238.0}, {"date": "2009-05-08", "close": 0.117923, "volume": 126778.0}, {"date": "2009-05-11", "close": 0.1133875, "volume": 397972.0}, {"date": "2009-05-12", "close": 0.108852, "volume": 85547.0}, {"date": "2009-05-13", "close": 0.1133875, "volume": 138342.0}, {"date": "2009-05-14", "close": 0.099781, "volume": 744670.0}, {"date": "2009-05-15", "close": 0.099781, "volume": 113549.0}, {"date": "2009-05-18", "close": 0.099781, "volume": 19843.0}, {"date": "2009-05-19", "close": 0.099781, "volume": 2205.0}, {"date": "2009-05-20", "close": 0.1043165, "volume": 19182.0}, {"date": "2009-05-21", "close": 0.099781, "volume": 471392.0}, {"date": "2009-05-22", "close": 0.099781, "volume": 15712.0}, {"date": "2009-05-25", "close": 0.099781, "volume": 11024.0}, {"date": "2009-05-26", "close": 0.1043165, "volume": 110241.0}, {"date": "2009-05-27", "close": 0.1043165, "volume": 185998.0}, {"date": "2009-05-28", "close": 0.1043165, "volume": 47189.0}, {"date": "2009-05-29", "close": 0.108852, "volume": 68323.0}, {"date": "2009-06-01", "close": 0.126994, "volume": 1160148.0}, {"date": "2009-06-02", "close": 0.117923, "volume": 112446.0}, {"date": "2009-06-03", "close": 0.117923, "volume": 198435.0}, {"date": "2009-06-04", "close": 0.117923, "volume": 2205.0}, {"date": "2009-06-05", "close": 0.117923, "volume": 213538.0}, {"date": "2009-06-09", "close": 0.117923, "volume": 130784.0}, {"date": "2009-06-10", "close": 0.117923, "volume": 234706.0}, {"date": "2009-06-11", "close": 0.117923, "volume": 58441.0}, {"date": "2009-06-12", "close": 0.117923, "volume": 122588.0}, {"date": "2009-06-15", "close": 0.117923, "volume": 291058.0}, {"date": "2009-06-16", "close": 0.117923, "volume": 704606.0}, {"date": "2009-06-17", "close": 0.108852, "volume": 184670.0}, {"date": "2009-06-18", "close": 0.108852, "volume": 143314.0}, {"date": "2009-06-19", "close": 0.108852, "volume": 11794.0}, {"date": "2009-06-22", "close": 0.1043165, "volume": 99217.0}, {"date": "2009-06-23", "close": 0.099781, "volume": 283651.0}, {"date": "2009-06-24", "close": 0.1043165, "volume": 110241.0}, {"date": "2009-06-25", "close": 0.099781, "volume": 121266.0}, {"date": "2009-06-26", "close": 0.1043165, "volume": 133831.0}, {"date": "2009-06-29", "close": 0.1043165, "volume": 113549.0}, {"date": "2009-06-30", "close": 0.1043165, "volume": 194906.0}, {"date": "2009-07-02", "close": 0.1043165, "volume": 39464.0}, {"date": "2009-07-06", "close": 0.1043165, "volume": 149301.0}, {"date": "2009-07-07", "close": 0.108852, "volume": 126757.0}, {"date": "2009-07-08", "close": 0.099781, "volume": 45877.0}, {"date": "2009-07-09", "close": 0.1043165, "volume": 8819.0}, {"date": "2009-07-10", "close": 0.099781, "volume": 47675.0}, {"date": "2009-07-13", "close": 0.099781, "volume": 63389.0}, {"date": "2009-07-15", "close": 0.099781, "volume": 131247.0}, {"date": "2009-07-16", "close": 0.099781, "volume": 132290.0}, {"date": "2009-07-17", "close": 0.1043165, "volume": 142856.0}, {"date": "2009-07-20", "close": 0.108852, "volume": 134546.0}, {"date": "2009-07-21", "close": 0.117923, "volume": 379989.0}, {"date": "2009-07-22", "close": 0.117923, "volume": 278485.0}, {"date": "2009-07-23", "close": 0.136065, "volume": 848439.0}, {"date": "2009-07-24", "close": 0.154207, "volume": 1161840.0}, {"date": "2009-07-27", "close": 0.172349, "volume": 1546909.0}, {"date": "2009-07-28", "close": 0.1859555, "volume": 1531701.0}, {"date": "2009-07-29", "close": 0.172349, "volume": 268772.0}, {"date": "2009-07-30", "close": 0.163278, "volume": 255911.0}, {"date": "2009-07-31", "close": 0.1587425, "volume": 263172.0}, {"date": "2009-08-03", "close": 0.163278, "volume": 21544.0}, {"date": "2009-08-04", "close": 0.163278, "volume": 159512.0}, {"date": "2009-08-05", "close": 0.163278, "volume": 73388.0}, {"date": "2009-08-06", "close": 0.1587425, "volume": 467424.0}, {"date": "2009-08-07", "close": 0.1587425, "volume": 210960.0}, {"date": "2009-08-10", "close": 0.154207, "volume": 791837.0}, {"date": "2009-08-11", "close": 0.1587425, "volume": 429390.0}, {"date": "2009-08-12", "close": 0.1587425, "volume": 358285.0}, {"date": "2009-08-13", "close": 0.154207, "volume": 360224.0}, {"date": "2009-08-14", "close": 0.172349, "volume": 568866.0}, {"date": "2009-08-17", "close": 0.172349, "volume": 412413.0}, {"date": "2009-08-18", "close": 0.163278, "volume": 358726.0}, {"date": "2009-08-19", "close": 0.163278, "volume": 177331.0}, {"date": "2009-08-21", "close": 0.154207, "volume": 172026.0}, {"date": "2009-08-24", "close": 0.1587425, "volume": 85770.0}, {"date": "2009-08-25", "close": 0.154207, "volume": 87149.0}, {"date": "2009-08-26", "close": 0.163278, "volume": 203335.0}, {"date": "2009-08-27", "close": 0.163278, "volume": 327417.0}, {"date": "2009-08-28", "close": 0.1859555, "volume": 1604013.0}, {"date": "2009-08-31", "close": 0.18142, "volume": 800577.0}, {"date": "2009-09-01", "close": 0.208633, "volume": 1262842.0}, {"date": "2009-09-02", "close": 0.217704, "volume": 940359.0}, {"date": "2009-09-03", "close": 0.217704, "volume": 827673.0}, {"date": "2009-09-04", "close": 0.217704, "volume": 247128.0}, {"date": "2009-09-07", "close": 0.2222395, "volume": 88873.0}, {"date": "2009-09-08", "close": 0.2313105, "volume": 357114.0}, {"date": "2009-09-09", "close": 0.208633, "volume": 487704.0}, {"date": "2009-09-10", "close": 0.2131685, "volume": 102084.0}, {"date": "2009-09-11", "close": 0.226775, "volume": 153904.0}, {"date": "2009-09-14", "close": 0.226775, "volume": 5512.0}, {"date": "2009-09-17", "close": 0.2222395, "volume": 168008.0}, {"date": "2009-09-18", "close": 0.2131685, "volume": 1159464.0}, {"date": "2009-09-22", "close": 0.1950265, "volume": 762032.0}, {"date": "2009-09-23", "close": 0.208633, "volume": 167528.0}, {"date": "2009-09-24", "close": 0.208633, "volume": 289643.0}, {"date": "2009-09-25", "close": 0.217704, "volume": 596022.0}, {"date": "2009-09-28", "close": 0.1859555, "volume": 1554105.0}, {"date": "2009-09-29", "close": 0.190491, "volume": 571657.0}, {"date": "2009-09-30", "close": 0.18142, "volume": 612071.0}, {"date": "2009-10-01", "close": 0.190491, "volume": 106934.0}, {"date": "2009-10-02", "close": 0.18142, "volume": 725940.0}, {"date": "2009-10-05", "close": 0.1768845, "volume": 391345.0}, {"date": "2009-10-06", "close": 0.1859555, "volume": 179678.0}, {"date": "2009-10-07", "close": 0.1859555, "volume": 352956.0}, {"date": "2009-10-08", "close": 0.1859555, "volume": 185757.0}, {"date": "2009-10-09", "close": 0.1950265, "volume": 436071.0}, {"date": "2009-10-12", "close": 0.2040975, "volume": 786140.0}, {"date": "2009-10-13", "close": 0.199562, "volume": 322121.0}, {"date": "2009-10-14", "close": 0.199562, "volume": 125100.0}, {"date": "2009-10-15", "close": 0.199562, "volume": 198435.0}, {"date": "2009-10-16", "close": 0.2040975, "volume": 1609594.0}, {"date": "2009-10-19", "close": 0.1859555, "volume": 852166.0}, {"date": "2009-10-20", "close": 0.208633, "volume": 390635.0}, {"date": "2009-10-21", "close": 0.208633, "volume": 147559.0}, {"date": "2009-10-22", "close": 0.208633, "volume": 110241.0}, {"date": "2009-10-23", "close": 0.2040975, "volume": 59258.0}, {"date": "2009-10-26", "close": 0.2040975, "volume": 135597.0}, {"date": "2009-10-27", "close": 0.190491, "volume": 616547.0}, {"date": "2009-10-28", "close": 0.1859555, "volume": 76551.0}, {"date": "2009-10-29", "close": 0.190491, "volume": 818335.0}, {"date": "2009-10-30", "close": 0.199562, "volume": 410322.0}, {"date": "2009-11-02", "close": 0.190491, "volume": 95193.0}, {"date": "2009-11-03", "close": 0.199562, "volume": 19843.0}, {"date": "2009-11-04", "close": 0.208633, "volume": 805178.0}, {"date": "2009-11-05", "close": 0.235846, "volume": 1552145.0}, {"date": "2009-11-06", "close": 0.226775, "volume": 544807.0}, {"date": "2009-11-09", "close": 0.226775, "volume": 183772.0}, {"date": "2009-11-10", "close": 0.244917, "volume": 1357899.0}, {"date": "2009-11-11", "close": 0.2403815, "volume": 188482.0}, {"date": "2009-11-12", "close": 0.2675945, "volume": 1385520.0}, {"date": "2009-11-13", "close": 0.27213, "volume": 1080047.0}, {"date": "2009-11-16", "close": 0.2766655, "volume": 455109.0}, {"date": "2009-11-17", "close": 0.2585235, "volume": 421960.0}, {"date": "2009-11-18", "close": 0.2675945, "volume": 276182.0}, {"date": "2009-11-19", "close": 0.2585235, "volume": 85719.0}, {"date": "2009-11-20", "close": 0.244917, "volume": 518135.0}, {"date": "2009-11-23", "close": 0.2585235, "volume": 266721.0}, {"date": "2009-11-24", "close": 0.2585235, "volume": 253782.0}, {"date": "2009-11-25", "close": 0.263059, "volume": 231507.0}, {"date": "2009-11-26", "close": 0.263059, "volume": 334583.0}, {"date": "2009-11-27", "close": 0.253988, "volume": 309668.0}, {"date": "2009-11-30", "close": 0.244917, "volume": 238704.0}, {"date": "2009-12-01", "close": 0.253988, "volume": 239514.0}, {"date": "2009-12-02", "close": 0.244917, "volume": 288754.0}, {"date": "2009-12-03", "close": 0.2585235, "volume": 248559.0}, {"date": "2009-12-04", "close": 0.253988, "volume": 275851.0}, {"date": "2009-12-07", "close": 0.244917, "volume": 137802.0}, {"date": "2009-12-08", "close": 0.2403815, "volume": 160455.0}, {"date": "2009-12-09", "close": 0.235846, "volume": 310000.0}, {"date": "2009-12-10", "close": 0.235846, "volume": 125824.0}, {"date": "2009-12-11", "close": 0.2313105, "volume": 480735.0}, {"date": "2009-12-14", "close": 0.226775, "volume": 199956.0}, {"date": "2009-12-15", "close": 0.2222395, "volume": 346826.0}, {"date": "2009-12-16", "close": 0.226775, "volume": 73781.0}, {"date": "2009-12-17", "close": 0.235846, "volume": 178129.0}, {"date": "2009-12-18", "close": 0.235846, "volume": 10536.0}, {"date": "2009-12-21", "close": 0.235846, "volume": 154338.0}, {"date": "2009-12-22", "close": 0.244917, "volume": 155176.0}, {"date": "2009-12-23", "close": 0.253988, "volume": 15882.0}, {"date": "2009-12-24", "close": 0.290272, "volume": 1105415.0}, {"date": "2009-12-29", "close": 0.3129495, "volume": 494683.0}, {"date": "2009-12-30", "close": 0.290272, "volume": 266454.0}, {"date": "2009-12-31", "close": 0.3038785, "volume": 259619.0}, {"date": "2010-01-04", "close": 0.2948075, "volume": 88007.0}, {"date": "2010-01-05", "close": 0.290272, "volume": 52536.0}, {"date": "2010-01-06", "close": 0.3129495, "volume": 583862.0}, {"date": "2010-01-07", "close": 0.3492335, "volume": 510840.0}, {"date": "2010-01-08", "close": 0.3583045, "volume": 282973.0}, {"date": "2010-01-11", "close": 0.3673755, "volume": 605468.0}, {"date": "2010-01-12", "close": 0.36284, "volume": 237862.0}, {"date": "2010-01-13", "close": 0.3401625, "volume": 61735.0}, {"date": "2010-01-14", "close": 0.36284, "volume": 239334.0}, {"date": "2010-01-15", "close": 0.36284, "volume": 126817.0}, {"date": "2010-01-18", "close": 0.36284, "volume": 59089.0}, {"date": "2010-01-19", "close": 0.3583045, "volume": 56777.0}, {"date": "2010-01-20", "close": 0.36284, "volume": 114996.0}, {"date": "2010-01-21", "close": 0.344698, "volume": 300220.0}, {"date": "2010-01-22", "close": 0.3401625, "volume": 341613.0}, {"date": "2010-01-25", "close": 0.3945885, "volume": 509054.0}, {"date": "2010-01-27", "close": 0.380982, "volume": 251725.0}, {"date": "2010-01-28", "close": 0.371911, "volume": 119171.0}, {"date": "2010-01-29", "close": 0.3220205, "volume": 690746.0}, {"date": "2010-02-02", "close": 0.399124, "volume": 1021197.0}, {"date": "2010-02-03", "close": 0.371911, "volume": 394421.0}, {"date": "2010-02-04", "close": 0.353769, "volume": 344874.0}, {"date": "2010-02-05", "close": 0.335627, "volume": 429739.0}, {"date": "2010-02-08", "close": 0.335627, "volume": 61912.0}, {"date": "2010-02-09", "close": 0.3310915, "volume": 57468.0}, {"date": "2010-02-10", "close": 0.317485, "volume": 29393.0}, {"date": "2010-02-11", "close": 0.3310915, "volume": 31119.0}, {"date": "2010-02-12", "close": 0.299343, "volume": 349610.0}, {"date": "2010-02-15", "close": 0.299343, "volume": 747625.0}, {"date": "2010-02-16", "close": 0.3220205, "volume": 121031.0}, {"date": "2010-02-17", "close": 0.3492335, "volume": 179923.0}, {"date": "2010-02-18", "close": 0.344698, "volume": 113976.0}, {"date": "2010-02-19", "close": 0.344698, "volume": 157094.0}, {"date": "2010-02-22", "close": 0.3492335, "volume": 95813.0}, {"date": "2010-02-23", "close": 0.335627, "volume": 156526.0}, {"date": "2010-02-25", "close": 0.335627, "volume": 11024.0}, {"date": "2010-02-26", "close": 0.317485, "volume": 54880.0}, {"date": "2010-03-01", "close": 0.326556, "volume": 108417.0}, {"date": "2010-03-02", "close": 0.3310915, "volume": 35728.0}, {"date": "2010-03-03", "close": 0.353769, "volume": 259662.0}, {"date": "2010-03-04", "close": 0.3401625, "volume": 31526.0}, {"date": "2010-03-05", "close": 0.3401625, "volume": 15327.0}, {"date": "2010-03-08", "close": 0.36284, "volume": 277369.0}, {"date": "2010-03-09", "close": 0.353769, "volume": 73300.0}, {"date": "2010-03-10", "close": 0.3492335, "volume": 28553.0}, {"date": "2010-03-11", "close": 0.3492335, "volume": 51813.0}, {"date": "2010-03-12", "close": 0.3492335, "volume": 45307.0}, {"date": "2010-03-15", "close": 0.3401625, "volume": 140803.0}, {"date": "2010-03-16", "close": 0.3310915, "volume": 87168.0}, {"date": "2010-03-17", "close": 0.353769, "volume": 106935.0}, {"date": "2010-03-18", "close": 0.3492335, "volume": 70480.0}, {"date": "2010-03-19", "close": 0.3492335, "volume": 159974.0}, {"date": "2010-03-22", "close": 0.3583045, "volume": 49357.0}, {"date": "2010-03-23", "close": 0.335627, "volume": 132954.0}, {"date": "2010-03-24", "close": 0.335627, "volume": 7717.0}, {"date": "2010-03-25", "close": 0.326556, "volume": 54900.0}, {"date": "2010-03-26", "close": 0.308414, "volume": 78271.0}, {"date": "2010-03-29", "close": 0.3129495, "volume": 139455.0}, {"date": "2010-03-30", "close": 0.3220205, "volume": 91632.0}, {"date": "2010-03-31", "close": 0.3220205, "volume": 8819.0}, {"date": "2010-04-01", "close": 0.317485, "volume": 116887.0}, {"date": "2010-04-06", "close": 0.308414, "volume": 292536.0}, {"date": "2010-04-07", "close": 0.299343, "volume": 336305.0}, {"date": "2010-04-08", "close": 0.299343, "volume": 26458.0}, {"date": "2010-04-09", "close": 0.299343, "volume": 30647.0}, {"date": "2010-04-12", "close": 0.281201, "volume": 343167.0}, {"date": "2010-04-13", "close": 0.290272, "volume": 55742.0}, {"date": "2010-04-14", "close": 0.290272, "volume": 190718.0}, {"date": "2010-04-15", "close": 0.290272, "volume": 1762.0}, {"date": "2010-04-16", "close": 0.308414, "volume": 58979.0}, {"date": "2010-04-19", "close": 0.308414, "volume": 108974.0}, {"date": "2010-04-20", "close": 0.2948075, "volume": 32121.0}, {"date": "2010-04-21", "close": 0.3038785, "volume": 66145.0}, {"date": "2010-04-22", "close": 0.290272, "volume": 72149.0}, {"date": "2010-04-23", "close": 0.2948075, "volume": 76016.0}, {"date": "2010-04-27", "close": 0.2948075, "volume": 138904.0}, {"date": "2010-04-28", "close": 0.281201, "volume": 612942.0}, {"date": "2010-04-29", "close": 0.253988, "volume": 216995.0}, {"date": "2010-04-30", "close": 0.2494525, "volume": 426665.0}, {"date": "2010-05-03", "close": 0.244917, "volume": 301465.0}, {"date": "2010-05-04", "close": 0.2403815, "volume": 832370.0}, {"date": "2010-05-05", "close": 0.244917, "volume": 675229.0}, {"date": "2010-05-06", "close": 0.2585235, "volume": 453785.0}, {"date": "2010-05-07", "close": 0.2585235, "volume": 656551.0}, {"date": "2010-05-10", "close": 0.2675945, "volume": 129997.0}, {"date": "2010-05-11", "close": 0.2675945, "volume": 111267.0}, {"date": "2010-05-12", "close": 0.253988, "volume": 65294.0}, {"date": "2010-05-13", "close": 0.253988, "volume": 209891.0}, {"date": "2010-05-14", "close": 0.27213, "volume": 191820.0}, {"date": "2010-05-17", "close": 0.281201, "volume": 134681.0}, {"date": "2010-05-18", "close": 0.281201, "volume": 74778.0}, {"date": "2010-05-19", "close": 0.27213, "volume": 114629.0}, {"date": "2010-05-20", "close": 0.2494525, "volume": 34065.0}, {"date": "2010-05-21", "close": 0.263059, "volume": 74508.0}, {"date": "2010-05-24", "close": 0.263059, "volume": 62838.0}, {"date": "2010-05-25", "close": 0.2494525, "volume": 22048.0}, {"date": "2010-05-26", "close": 0.244917, "volume": 38860.0}, {"date": "2010-05-27", "close": 0.244917, "volume": 36027.0}, {"date": "2010-05-28", "close": 0.244917, "volume": 13229.0}, {"date": "2010-05-31", "close": 0.253988, "volume": 66711.0}, {"date": "2010-06-02", "close": 0.2585235, "volume": 78271.0}, {"date": "2010-06-03", "close": 0.263059, "volume": 150693.0}, {"date": "2010-06-04", "close": 0.263059, "volume": 5021.0}, {"date": "2010-06-07", "close": 0.253988, "volume": 28957.0}, {"date": "2010-06-08", "close": 0.2494525, "volume": 20817.0}, {"date": "2010-06-09", "close": 0.244917, "volume": 16977.0}, {"date": "2010-06-10", "close": 0.244917, "volume": 13195.0}, {"date": "2010-06-11", "close": 0.2494525, "volume": 14331.0}, {"date": "2010-06-15", "close": 0.2403815, "volume": 21718.0}, {"date": "2010-06-16", "close": 0.2585235, "volume": 178040.0}, {"date": "2010-06-18", "close": 0.244917, "volume": 2425.0}, {"date": "2010-06-21", "close": 0.244917, "volume": 23592.0}, {"date": "2010-06-22", "close": 0.244917, "volume": 4145.0}, {"date": "2010-06-23", "close": 0.263059, "volume": 158613.0}, {"date": "2010-06-24", "close": 0.263059, "volume": 135180.0}, {"date": "2010-06-25", "close": 0.263059, "volume": 203978.0}, {"date": "2010-06-28", "close": 0.2494525, "volume": 23371.0}, {"date": "2010-06-29", "close": 0.253988, "volume": 278690.0}, {"date": "2010-06-30", "close": 0.244917, "volume": 67854.0}, {"date": "2010-07-01", "close": 0.263059, "volume": 42994.0}, {"date": "2010-07-02", "close": 0.2494525, "volume": 176577.0}, {"date": "2010-07-05", "close": 0.2494525, "volume": 1654.0}, {"date": "2010-07-06", "close": 0.244917, "volume": 31970.0}, {"date": "2010-07-07", "close": 0.2313105, "volume": 49609.0}, {"date": "2010-07-08", "close": 0.244917, "volume": 110241.0}, {"date": "2010-07-09", "close": 0.217704, "volume": 58366.0}, {"date": "2010-07-12", "close": 0.2222395, "volume": 44097.0}, {"date": "2010-07-14", "close": 0.253988, "volume": 417049.0}, {"date": "2010-07-15", "close": 0.235846, "volume": 5777.0}, {"date": "2010-07-16", "close": 0.2222395, "volume": 4410.0}, {"date": "2010-07-19", "close": 0.199562, "volume": 137924.0}, {"date": "2010-07-20", "close": 0.226775, "volume": 60633.0}, {"date": "2010-07-21", "close": 0.235846, "volume": 2205.0}, {"date": "2010-07-22", "close": 0.235846, "volume": 3307.0}, {"date": "2010-07-23", "close": 0.2403815, "volume": 22048.0}, {"date": "2010-07-26", "close": 0.2403815, "volume": 63703.0}, {"date": "2010-07-27", "close": 0.244917, "volume": 5512.0}, {"date": "2010-07-28", "close": 0.244917, "volume": 71657.0}, {"date": "2010-07-29", "close": 0.226775, "volume": 58560.0}, {"date": "2010-07-30", "close": 0.226775, "volume": 16229.0}, {"date": "2010-08-02", "close": 0.226775, "volume": 34210.0}, {"date": "2010-08-04", "close": 0.235846, "volume": 3307.0}, {"date": "2010-08-05", "close": 0.235846, "volume": 109502.0}, {"date": "2010-08-06", "close": 0.2313105, "volume": 794.0}, {"date": "2010-08-09", "close": 0.226775, "volume": 129450.0}, {"date": "2010-08-10", "close": 0.226775, "volume": 3807.0}, {"date": "2010-08-11", "close": 0.226775, "volume": 22048.0}, {"date": "2010-08-12", "close": 0.217704, "volume": 47955.0}, {"date": "2010-08-13", "close": 0.235846, "volume": 72439.0}, {"date": "2010-08-16", "close": 0.217704, "volume": 223193.0}, {"date": "2010-08-17", "close": 0.235846, "volume": 33624.0}, {"date": "2010-08-18", "close": 0.235846, "volume": 66278.0}, {"date": "2010-08-19", "close": 0.226775, "volume": 22048.0}, {"date": "2010-08-20", "close": 0.2313105, "volume": 50839.0}, {"date": "2010-08-23", "close": 0.2313105, "volume": 104749.0}, {"date": "2010-08-24", "close": 0.235846, "volume": 267062.0}, {"date": "2010-08-25", "close": 0.2494525, "volume": 327103.0}, {"date": "2010-08-26", "close": 0.2494525, "volume": 163264.0}, {"date": "2010-08-27", "close": 0.253988, "volume": 110241.0}, {"date": "2010-08-30", "close": 0.2585235, "volume": 27009.0}, {"date": "2010-08-31", "close": 0.253988, "volume": 220624.0}, {"date": "2010-09-01", "close": 0.263059, "volume": 144967.0}, {"date": "2010-09-02", "close": 0.263059, "volume": 186717.0}, {"date": "2010-09-03", "close": 0.263059, "volume": 78273.0}, {"date": "2010-09-06", "close": 0.2675945, "volume": 182306.0}, {"date": "2010-09-07", "close": 0.263059, "volume": 123470.0}, {"date": "2010-09-08", "close": 0.2948075, "volume": 307880.0}, {"date": "2010-09-09", "close": 0.308414, "volume": 435293.0}, {"date": "2010-09-10", "close": 0.299343, "volume": 93075.0}, {"date": "2010-09-13", "close": 0.3129495, "volume": 111675.0}, {"date": "2010-09-14", "close": 0.353769, "volume": 340645.0}, {"date": "2010-09-15", "close": 0.3129495, "volume": 273425.0}, {"date": "2010-09-16", "close": 0.3129495, "volume": 108589.0}, {"date": "2010-09-17", "close": 0.3129495, "volume": 81322.0}, {"date": "2010-09-20", "close": 0.3129495, "volume": 147724.0}, {"date": "2010-09-21", "close": 0.3129495, "volume": 9922.0}, {"date": "2010-09-22", "close": 0.3038785, "volume": 77632.0}, {"date": "2010-09-23", "close": 0.308414, "volume": 56377.0}, {"date": "2010-09-24", "close": 0.308414, "volume": 11024.0}, {"date": "2010-09-27", "close": 0.308414, "volume": 90398.0}, {"date": "2010-09-28", "close": 0.3129495, "volume": 131386.0}, {"date": "2010-09-29", "close": 0.317485, "volume": 137802.0}, {"date": "2010-09-30", "close": 0.317485, "volume": 33072.0}, {"date": "2010-10-04", "close": 0.317485, "volume": 8268.0}, {"date": "2010-10-05", "close": 0.308414, "volume": 3307.0}, {"date": "2010-10-06", "close": 0.308414, "volume": 141219.0}, {"date": "2010-10-07", "close": 0.308414, "volume": 118510.0}, {"date": "2010-10-08", "close": 0.308414, "volume": 74964.0}, {"date": "2010-10-11", "close": 0.299343, "volume": 227097.0}, {"date": "2010-10-12", "close": 0.3038785, "volume": 253114.0}, {"date": "2010-10-13", "close": 0.2948075, "volume": 61798.0}, {"date": "2010-10-14", "close": 0.3129495, "volume": 266283.0}, {"date": "2010-10-15", "close": 0.308414, "volume": 148508.0}, {"date": "2010-10-18", "close": 0.3129495, "volume": 133785.0}, {"date": "2010-10-19", "close": 0.317485, "volume": 10797.0}, {"date": "2010-10-20", "close": 0.317485, "volume": 55442.0}, {"date": "2010-10-21", "close": 0.335627, "volume": 110818.0}, {"date": "2010-10-22", "close": 0.3401625, "volume": 168822.0}, {"date": "2010-10-25", "close": 0.36284, "volume": 298485.0}, {"date": "2010-10-26", "close": 0.36284, "volume": 483684.0}, {"date": "2010-10-27", "close": 0.36284, "volume": 148411.0}, {"date": "2010-10-28", "close": 0.36284, "volume": 474890.0}, {"date": "2010-10-29", "close": 0.3492335, "volume": 97814.0}, {"date": "2010-11-01", "close": 0.344698, "volume": 78602.0}, {"date": "2010-11-02", "close": 0.344698, "volume": 89792.0}, {"date": "2010-11-03", "close": 0.335627, "volume": 36377.0}, {"date": "2010-11-04", "close": 0.344698, "volume": 17087.0}, {"date": "2010-11-05", "close": 0.344698, "volume": 151915.0}, {"date": "2010-11-08", "close": 0.335627, "volume": 75761.0}, {"date": "2010-11-09", "close": 0.3310915, "volume": 93529.0}, {"date": "2010-11-10", "close": 0.3401625, "volume": 70830.0}, {"date": "2010-11-11", "close": 0.326556, "volume": 72759.0}, {"date": "2010-11-12", "close": 0.3129495, "volume": 31639.0}, {"date": "2010-11-15", "close": 0.317485, "volume": 179697.0}, {"date": "2010-11-16", "close": 0.317485, "volume": 136444.0}, {"date": "2010-11-17", "close": 0.299343, "volume": 30241.0}, {"date": "2010-11-18", "close": 0.290272, "volume": 42443.0}, {"date": "2010-11-19", "close": 0.299343, "volume": 83612.0}, {"date": "2010-11-22", "close": 0.299343, "volume": 12791.0}, {"date": "2010-11-23", "close": 0.290272, "volume": 50497.0}, {"date": "2010-11-24", "close": 0.290272, "volume": 27560.0}, {"date": "2010-11-25", "close": 0.299343, "volume": 18640.0}, {"date": "2010-11-26", "close": 0.299343, "volume": 8819.0}, {"date": "2010-11-29", "close": 0.308414, "volume": 91901.0}, {"date": "2010-12-02", "close": 0.353769, "volume": 1190927.0}, {"date": "2010-12-03", "close": 0.3401625, "volume": 480909.0}, {"date": "2010-12-06", "close": 0.3855175, "volume": 640271.0}, {"date": "2010-12-07", "close": 0.380982, "volume": 942240.0}, {"date": "2010-12-08", "close": 0.390053, "volume": 376199.0}, {"date": "2010-12-10", "close": 0.3673755, "volume": 123129.0}, {"date": "2010-12-13", "close": 0.399124, "volume": 59813.0}, {"date": "2010-12-14", "close": 0.3583045, "volume": 49824.0}, {"date": "2010-12-15", "close": 0.36284, "volume": 163549.0}, {"date": "2010-12-16", "close": 0.3583045, "volume": 19231.0}, {"date": "2010-12-17", "close": 0.3583045, "volume": 9432.0}, {"date": "2010-12-20", "close": 0.344698, "volume": 89193.0}, {"date": "2010-12-21", "close": 0.3492335, "volume": 49737.0}, {"date": "2010-12-22", "close": 0.3492335, "volume": 61004.0}, {"date": "2010-12-23", "close": 0.3401625, "volume": 49312.0}, {"date": "2010-12-24", "close": 0.335627, "volume": 6592.0}, {"date": "2010-12-29", "close": 0.344698, "volume": 73107.0}, {"date": "2010-12-30", "close": 0.3310915, "volume": 121926.0}, {"date": "2010-12-31", "close": 0.3310915, "volume": 88004.0}, {"date": "2011-01-04", "close": 0.36284, "volume": 110021.0}, {"date": "2011-01-05", "close": 0.3583045, "volume": 13670.0}, {"date": "2011-01-06", "close": 0.317485, "volume": 207364.0}, {"date": "2011-01-07", "close": 0.3401625, "volume": 57326.0}, {"date": "2011-01-10", "close": 0.3401625, "volume": 14662.0}, {"date": "2011-01-11", "close": 0.326556, "volume": 79025.0}, {"date": "2011-01-12", "close": 0.326556, "volume": 21277.0}, {"date": "2011-01-13", "close": 0.326556, "volume": 54993.0}, {"date": "2011-01-14", "close": 0.326556, "volume": 65042.0}, {"date": "2011-01-17", "close": 0.3401625, "volume": 44123.0}, {"date": "2011-01-18", "close": 0.326556, "volume": 197854.0}, {"date": "2011-01-19", "close": 0.3129495, "volume": 131684.0}, {"date": "2011-01-20", "close": 0.3310915, "volume": 15798.0}, {"date": "2011-01-21", "close": 0.326556, "volume": 30520.0}, {"date": "2011-01-24", "close": 0.317485, "volume": 64033.0}, {"date": "2011-01-25", "close": 0.317485, "volume": 55124.0}, {"date": "2011-01-27", "close": 0.317485, "volume": 37011.0}, {"date": "2011-01-28", "close": 0.308414, "volume": 75288.0}, {"date": "2011-01-31", "close": 0.308414, "volume": 66148.0}, {"date": "2011-02-01", "close": 0.308414, "volume": 6073.0}, {"date": "2011-02-02", "close": 0.299343, "volume": 126013.0}, {"date": "2011-02-03", "close": 0.308414, "volume": 575.0}, {"date": "2011-02-04", "close": 0.308414, "volume": 70278.0}, {"date": "2011-02-07", "close": 0.308414, "volume": 34401.0}, {"date": "2011-02-08", "close": 0.317485, "volume": 311983.0}, {"date": "2011-02-09", "close": 0.3220205, "volume": 68350.0}, {"date": "2011-02-10", "close": 0.3401625, "volume": 352367.0}, {"date": "2011-02-11", "close": 0.3310915, "volume": 35852.0}, {"date": "2011-02-14", "close": 0.3401625, "volume": 22048.0}, {"date": "2011-02-16", "close": 0.3310915, "volume": 40896.0}, {"date": "2011-02-17", "close": 0.317485, "volume": 928.0}, {"date": "2011-02-18", "close": 0.3220205, "volume": 41342.0}, {"date": "2011-02-21", "close": 0.3129495, "volume": 118163.0}, {"date": "2011-02-22", "close": 0.308414, "volume": 12405.0}, {"date": "2011-02-23", "close": 0.308414, "volume": 27931.0}, {"date": "2011-02-24", "close": 0.308414, "volume": 31567.0}, {"date": "2011-02-25", "close": 0.299343, "volume": 87111.0}, {"date": "2011-02-28", "close": 0.290272, "volume": 20836.0}, {"date": "2011-03-01", "close": 0.299343, "volume": 39393.0}, {"date": "2011-03-02", "close": 0.308414, "volume": 102774.0}, {"date": "2011-03-03", "close": 0.27213, "volume": 31356.0}, {"date": "2011-03-04", "close": 0.299343, "volume": 114372.0}, {"date": "2011-03-07", "close": 0.299343, "volume": 16536.0}, {"date": "2011-03-09", "close": 0.27213, "volume": 66071.0}, {"date": "2011-03-10", "close": 0.2675945, "volume": 166080.0}, {"date": "2011-03-11", "close": 0.27213, "volume": 117628.0}, {"date": "2011-03-14", "close": 0.27213, "volume": 143480.0}, {"date": "2011-03-15", "close": 0.2222395, "volume": 33072.0}, {"date": "2011-03-16", "close": 0.27213, "volume": 88838.0}, {"date": "2011-03-17", "close": 0.281201, "volume": 166465.0}, {"date": "2011-03-18", "close": 0.2857365, "volume": 444578.0}, {"date": "2011-03-21", "close": 0.263059, "volume": 129996.0}, {"date": "2011-03-22", "close": 0.244917, "volume": 434973.0}, {"date": "2011-03-24", "close": 0.2494525, "volume": 21260.0}, {"date": "2011-03-25", "close": 0.253988, "volume": 47955.0}, {"date": "2011-03-28", "close": 0.27213, "volume": 60192.0}, {"date": "2011-03-29", "close": 0.263059, "volume": 4411.0}, {"date": "2011-03-30", "close": 0.2585235, "volume": 39983.0}, {"date": "2011-04-01", "close": 0.244917, "volume": 80164.0}, {"date": "2011-04-04", "close": 0.2494525, "volume": 6614.0}, {"date": "2011-04-05", "close": 0.253988, "volume": 15777.0}, {"date": "2011-04-06", "close": 0.2585235, "volume": 10463.0}, {"date": "2011-04-07", "close": 0.2585235, "volume": 10473.0}, {"date": "2011-04-08", "close": 0.27213, "volume": 316310.0}, {"date": "2011-04-11", "close": 0.281201, "volume": 68869.0}, {"date": "2011-04-12", "close": 0.27213, "volume": 6063.0}, {"date": "2011-04-13", "close": 0.2494525, "volume": 96931.0}, {"date": "2011-04-14", "close": 0.263059, "volume": 15652.0}, {"date": "2011-04-15", "close": 0.263059, "volume": 126778.0}, {"date": "2011-04-18", "close": 0.2857365, "volume": 60633.0}, {"date": "2011-04-19", "close": 0.27213, "volume": 28663.0}, {"date": "2011-04-20", "close": 0.281201, "volume": 49615.0}, {"date": "2011-04-21", "close": 0.263059, "volume": 71187.0}, {"date": "2011-04-27", "close": 0.253988, "volume": 115761.0}, {"date": "2011-04-28", "close": 0.253988, "volume": 30868.0}, {"date": "2011-04-29", "close": 0.253988, "volume": 5512.0}, {"date": "2011-05-03", "close": 0.235846, "volume": 10363.0}, {"date": "2011-05-04", "close": 0.2494525, "volume": 5512.0}, {"date": "2011-05-06", "close": 0.244917, "volume": 13229.0}, {"date": "2011-05-09", "close": 0.235846, "volume": 5512.0}, {"date": "2011-05-11", "close": 0.217704, "volume": 87636.0}, {"date": "2011-05-12", "close": 0.226775, "volume": 27564.0}, {"date": "2011-05-13", "close": 0.217704, "volume": 28387.0}, {"date": "2011-05-16", "close": 0.226775, "volume": 2205.0}, {"date": "2011-05-17", "close": 0.217704, "volume": 18190.0}, {"date": "2011-05-18", "close": 0.2131685, "volume": 15654.0}, {"date": "2011-05-19", "close": 0.2131685, "volume": 110793.0}, {"date": "2011-05-20", "close": 0.208633, "volume": 18857.0}, {"date": "2011-05-23", "close": 0.208633, "volume": 109638.0}, {"date": "2011-05-24", "close": 0.199562, "volume": 112015.0}, {"date": "2011-05-25", "close": 0.199562, "volume": 95335.0}, {"date": "2011-05-26", "close": 0.208633, "volume": 17639.0}, {"date": "2011-05-27", "close": 0.208633, "volume": 4410.0}, {"date": "2011-05-30", "close": 0.208633, "volume": 95910.0}, {"date": "2011-05-31", "close": 0.208633, "volume": 14331.0}, {"date": "2011-06-01", "close": 0.208633, "volume": 74964.0}, {"date": "2011-06-02", "close": 0.2040975, "volume": 48506.0}, {"date": "2011-06-06", "close": 0.199562, "volume": 29086.0}, {"date": "2011-06-07", "close": 0.199562, "volume": 23572.0}, {"date": "2011-06-08", "close": 0.199562, "volume": 55121.0}, {"date": "2011-06-09", "close": 0.208633, "volume": 118985.0}, {"date": "2011-06-10", "close": 0.199562, "volume": 6504.0}, {"date": "2011-06-14", "close": 0.199562, "volume": 56231.0}, {"date": "2011-06-15", "close": 0.208633, "volume": 28332.0}, {"date": "2011-06-16", "close": 0.208633, "volume": 35277.0}, {"date": "2011-06-17", "close": 0.199562, "volume": 41248.0}, {"date": "2011-06-20", "close": 0.18142, "volume": 154338.0}, {"date": "2011-06-21", "close": 0.1859555, "volume": 6614.0}, {"date": "2011-06-23", "close": 0.18142, "volume": 11465.0}, {"date": "2011-06-24", "close": 0.190491, "volume": 100871.0}, {"date": "2011-06-27", "close": 0.18142, "volume": 103371.0}, {"date": "2011-06-28", "close": 0.18142, "volume": 24804.0}, {"date": "2011-06-29", "close": 0.18142, "volume": 44097.0}, {"date": "2011-07-04", "close": 0.208633, "volume": 641601.0}, {"date": "2011-07-05", "close": 0.208633, "volume": 145854.0}, {"date": "2011-07-06", "close": 0.208633, "volume": 29302.0}, {"date": "2011-07-07", "close": 0.208633, "volume": 19076.0}, {"date": "2011-07-08", "close": 0.2131685, "volume": 187954.0}, {"date": "2011-07-11", "close": 0.217704, "volume": 99217.0}, {"date": "2011-07-12", "close": 0.217704, "volume": 66747.0}, {"date": "2011-07-13", "close": 0.2222395, "volume": 102616.0}, {"date": "2011-07-14", "close": 0.2222395, "volume": 26641.0}, {"date": "2011-07-15", "close": 0.2222395, "volume": 32105.0}, {"date": "2011-07-18", "close": 0.244917, "volume": 113906.0}, {"date": "2011-07-19", "close": 0.244917, "volume": 76067.0}, {"date": "2011-07-20", "close": 0.2494525, "volume": 118471.0}, {"date": "2011-07-21", "close": 0.244917, "volume": 44097.0}, {"date": "2011-07-22", "close": 0.2313105, "volume": 50677.0}, {"date": "2011-07-25", "close": 0.2313105, "volume": 24773.0}, {"date": "2011-07-26", "close": 0.2313105, "volume": 95610.0}, {"date": "2011-07-27", "close": 0.244917, "volume": 150779.0}, {"date": "2011-07-28", "close": 0.2313105, "volume": 110131.0}, {"date": "2011-07-29", "close": 0.2403815, "volume": 168118.0}, {"date": "2011-08-01", "close": 0.244917, "volume": 159113.0}, {"date": "2011-08-02", "close": 0.235846, "volume": 46963.0}, {"date": "2011-08-03", "close": 0.235846, "volume": 51425.0}, {"date": "2011-08-04", "close": 0.235846, "volume": 7771.0}, {"date": "2011-08-05", "close": 0.208633, "volume": 170874.0}, {"date": "2011-08-08", "close": 0.1859555, "volume": 121266.0}, {"date": "2011-08-09", "close": 0.18142, "volume": 291037.0}, {"date": "2011-08-10", "close": 0.2131685, "volume": 137370.0}, {"date": "2011-08-11", "close": 0.208633, "volume": 153628.0}, {"date": "2011-08-12", "close": 0.217704, "volume": 122368.0}, {"date": "2011-08-15", "close": 0.244917, "volume": 82681.0}, {"date": "2011-08-16", "close": 0.2403815, "volume": 115754.0}, {"date": "2011-08-17", "close": 0.2494525, "volume": 68102.0}, {"date": "2011-08-18", "close": 0.2494525, "volume": 165913.0}, {"date": "2011-08-19", "close": 0.226775, "volume": 109937.0}, {"date": "2011-08-22", "close": 0.2313105, "volume": 55121.0}, {"date": "2011-08-23", "close": 0.2313105, "volume": 81147.0}, {"date": "2011-08-24", "close": 0.226775, "volume": 50711.0}, {"date": "2011-08-25", "close": 0.235846, "volume": 65929.0}, {"date": "2011-08-26", "close": 0.226775, "volume": 99217.0}, {"date": "2011-08-29", "close": 0.208633, "volume": 56223.0}, {"date": "2011-08-30", "close": 0.217704, "volume": 65594.0}, {"date": "2011-08-31", "close": 0.2040975, "volume": 41892.0}, {"date": "2011-09-01", "close": 0.199562, "volume": 114527.0}, {"date": "2011-09-02", "close": 0.2040975, "volume": 90949.0}, {"date": "2011-09-05", "close": 0.190491, "volume": 231507.0}, {"date": "2011-09-06", "close": 0.199562, "volume": 114026.0}, {"date": "2011-09-07", "close": 0.199562, "volume": 90839.0}, {"date": "2011-09-08", "close": 0.2040975, "volume": 88193.0}, {"date": "2011-09-09", "close": 0.1950265, "volume": 52916.0}, {"date": "2011-09-12", "close": 0.199562, "volume": 36380.0}, {"date": "2011-09-13", "close": 0.1950265, "volume": 58428.0}, {"date": "2011-09-14", "close": 0.1950265, "volume": 22048.0}, {"date": "2011-09-15", "close": 0.2040975, "volume": 36380.0}, {"date": "2011-09-16", "close": 0.2040975, "volume": 33072.0}, {"date": "2011-09-20", "close": 0.1950265, "volume": 41341.0}, {"date": "2011-09-21", "close": 0.1859555, "volume": 110241.0}, {"date": "2011-09-22", "close": 0.18142, "volume": 279434.0}, {"date": "2011-09-23", "close": 0.18142, "volume": 104729.0}, {"date": "2011-09-26", "close": 0.172349, "volume": 250799.0}, {"date": "2011-09-28", "close": 0.1678135, "volume": 88193.0}, {"date": "2011-09-29", "close": 0.1859555, "volume": 41627.0}, {"date": "2011-09-30", "close": 0.190491, "volume": 80039.0}, {"date": "2011-10-03", "close": 0.18142, "volume": 44865.0}, {"date": "2011-10-04", "close": 0.172349, "volume": 8088.0}, {"date": "2011-10-05", "close": 0.172349, "volume": 35236.0}, {"date": "2011-10-07", "close": 0.1859555, "volume": 44097.0}, {"date": "2011-10-10", "close": 0.18142, "volume": 30176.0}, {"date": "2011-10-11", "close": 0.18142, "volume": 22048.0}, {"date": "2011-10-13", "close": 0.18142, "volume": 82681.0}, {"date": "2011-10-14", "close": 0.1859555, "volume": 61735.0}, {"date": "2011-10-17", "close": 0.1859555, "volume": 2425.0}, {"date": "2011-10-18", "close": 0.1859555, "volume": 77169.0}, {"date": "2011-10-20", "close": 0.208633, "volume": 41892.0}, {"date": "2011-10-21", "close": 0.208633, "volume": 9150.0}, {"date": "2011-10-24", "close": 0.2040975, "volume": 22048.0}, {"date": "2011-10-25", "close": 0.2040975, "volume": 6394.0}, {"date": "2011-10-26", "close": 0.18142, "volume": 33929.0}, {"date": "2011-10-28", "close": 0.190491, "volume": 63694.0}, {"date": "2011-10-31", "close": 0.1950265, "volume": 38585.0}, {"date": "2011-11-02", "close": 0.190491, "volume": 30011.0}, {"date": "2011-11-03", "close": 0.1768845, "volume": 36380.0}, {"date": "2011-11-04", "close": 0.18142, "volume": 71877.0}, {"date": "2011-11-07", "close": 0.1859555, "volume": 55121.0}, {"date": "2011-11-08", "close": 0.18142, "volume": 77169.0}, {"date": "2011-11-09", "close": 0.1859555, "volume": 121887.0}, {"date": "2011-11-10", "close": 0.190491, "volume": 132290.0}, {"date": "2011-11-11", "close": 0.190491, "volume": 19843.0}, {"date": "2011-11-14", "close": 0.190491, "volume": 106934.0}, {"date": "2011-11-15", "close": 0.18142, "volume": 167457.0}, {"date": "2011-11-16", "close": 0.190491, "volume": 27560.0}, {"date": "2011-11-17", "close": 0.18142, "volume": 47955.0}, {"date": "2011-11-18", "close": 0.199562, "volume": 201891.0}, {"date": "2011-11-21", "close": 0.2040975, "volume": 11024.0}, {"date": "2011-11-22", "close": 0.2040975, "volume": 123470.0}, {"date": "2011-11-23", "close": 0.208633, "volume": 55121.0}, {"date": "2011-11-24", "close": 0.208633, "volume": 3782.0}, {"date": "2011-11-25", "close": 0.2131685, "volume": 239442.0}, {"date": "2011-11-29", "close": 0.199562, "volume": 16536.0}, {"date": "2011-11-30", "close": 0.199562, "volume": 38585.0}, {"date": "2011-12-01", "close": 0.190491, "volume": 79374.0}, {"date": "2011-12-02", "close": 0.1950265, "volume": 126778.0}, {"date": "2011-12-05", "close": 0.1950265, "volume": 51813.0}, {"date": "2011-12-06", "close": 0.199562, "volume": 40236.0}, {"date": "2011-12-07", "close": 0.199562, "volume": 5402.0}, {"date": "2011-12-08", "close": 0.1859555, "volume": 22159.0}, {"date": "2011-12-09", "close": 0.1859555, "volume": 22048.0}, {"date": "2011-12-12", "close": 0.1859555, "volume": 15765.0}, {"date": "2011-12-13", "close": 0.190491, "volume": 38817.0}, {"date": "2011-12-14", "close": 0.1859555, "volume": 132290.0}, {"date": "2011-12-15", "close": 0.18142, "volume": 63896.0}, {"date": "2011-12-16", "close": 0.18142, "volume": 1102.0}, {"date": "2011-12-20", "close": 0.172349, "volume": 57326.0}, {"date": "2011-12-29", "close": 0.163278, "volume": 19843.0}, {"date": "2012-01-04", "close": 0.1678135, "volume": 9922.0}, {"date": "2012-01-06", "close": 0.1678135, "volume": 12127.0}, {"date": "2012-01-09", "close": 0.163278, "volume": 2756.0}, {"date": "2012-01-10", "close": 0.1587425, "volume": 58759.0}, {"date": "2012-01-13", "close": 0.172349, "volume": 103980.0}, {"date": "2012-01-16", "close": 0.199562, "volume": 133480.0}, {"date": "2012-01-17", "close": 0.18142, "volume": 124573.0}, {"date": "2012-01-18", "close": 0.1950265, "volume": 41914.0}, {"date": "2012-01-19", "close": 0.18142, "volume": 234296.0}, {"date": "2012-01-20", "close": 0.190491, "volume": 74953.0}, {"date": "2012-01-23", "close": 0.199562, "volume": 55672.0}, {"date": "2012-01-24", "close": 0.1950265, "volume": 191269.0}, {"date": "2012-01-25", "close": 0.199562, "volume": 2832.0}, {"date": "2012-01-27", "close": 0.1859555, "volume": 9150.0}, {"date": "2012-01-30", "close": 0.1859555, "volume": 2690.0}, {"date": "2012-01-31", "close": 0.1768845, "volume": 187532.0}, {"date": "2012-02-01", "close": 0.18142, "volume": 16922.0}, {"date": "2012-02-02", "close": 0.18142, "volume": 79484.0}, {"date": "2012-02-03", "close": 0.199562, "volume": 230074.0}, {"date": "2012-02-06", "close": 0.190491, "volume": 115485.0}, {"date": "2012-02-07", "close": 0.190491, "volume": 86019.0}, {"date": "2012-02-08", "close": 0.217704, "volume": 167064.0}, {"date": "2012-02-09", "close": 0.217704, "volume": 121266.0}, {"date": "2012-02-10", "close": 0.226775, "volume": 72129.0}, {"date": "2012-02-14", "close": 0.2222395, "volume": 19843.0}, {"date": "2012-02-15", "close": 0.217704, "volume": 84886.0}, {"date": "2012-02-16", "close": 0.208633, "volume": 134484.0}, {"date": "2012-02-17", "close": 0.2040975, "volume": 88376.0}, {"date": "2012-02-20", "close": 0.2040975, "volume": 210837.0}, {"date": "2012-02-22", "close": 0.1950265, "volume": 366037.0}, {"date": "2012-02-23", "close": 0.2131685, "volume": 173026.0}, {"date": "2012-02-24", "close": 0.208633, "volume": 15434.0}, {"date": "2012-02-28", "close": 0.190491, "volume": 135817.0}, {"date": "2012-02-29", "close": 0.190491, "volume": 9922.0}, {"date": "2012-03-01", "close": 0.190491, "volume": 12736.0}, {"date": "2012-03-02", "close": 0.18142, "volume": 308684.0}, {"date": "2012-03-05", "close": 0.172349, "volume": 66503.0}, {"date": "2012-03-06", "close": 0.172349, "volume": 29765.0}, {"date": "2012-03-07", "close": 0.172349, "volume": 121263.0}, {"date": "2012-03-08", "close": 0.172349, "volume": 149344.0}, {"date": "2012-03-09", "close": 0.163278, "volume": 58501.0}, {"date": "2012-03-12", "close": 0.1587425, "volume": 44097.0}, {"date": "2012-03-13", "close": 0.163278, "volume": 76189.0}, {"date": "2012-03-14", "close": 0.1587425, "volume": 156100.0}, {"date": "2012-03-15", "close": 0.154207, "volume": 218278.0}, {"date": "2012-03-16", "close": 0.154207, "volume": 51813.0}, {"date": "2012-03-19", "close": 0.163278, "volume": 183646.0}, {"date": "2012-03-20", "close": 0.1496715, "volume": 42994.0}, {"date": "2012-03-21", "close": 0.1496715, "volume": 4410.0}, {"date": "2012-03-22", "close": 0.154207, "volume": 11024.0}, {"date": "2012-03-23", "close": 0.1587425, "volume": 49609.0}, {"date": "2012-03-26", "close": 0.1587425, "volume": 34814.0}, {"date": "2012-03-28", "close": 0.163278, "volume": 49609.0}, {"date": "2012-03-30", "close": 0.1587425, "volume": 58891.0}, {"date": "2012-04-03", "close": 0.1587425, "volume": 89062.0}, {"date": "2012-04-04", "close": 0.1587425, "volume": 41238.0}, {"date": "2012-04-05", "close": 0.1587425, "volume": 111252.0}, {"date": "2012-04-10", "close": 0.154207, "volume": 144416.0}, {"date": "2012-04-11", "close": 0.154207, "volume": 51456.0}, {"date": "2012-04-12", "close": 0.145136, "volume": 33072.0}, {"date": "2012-04-13", "close": 0.1133875, "volume": 102892.0}, {"date": "2012-04-16", "close": 0.126994, "volume": 71554.0}, {"date": "2012-04-17", "close": 0.126994, "volume": 13229.0}, {"date": "2012-04-18", "close": 0.126994, "volume": 76297.0}, {"date": "2012-04-19", "close": 0.126994, "volume": 234814.0}, {"date": "2012-04-23", "close": 0.117923, "volume": 45200.0}, {"date": "2012-04-24", "close": 0.126994, "volume": 82681.0}, {"date": "2012-04-27", "close": 0.126994, "volume": 34450.0}, {"date": "2012-04-30", "close": 0.1224585, "volume": 3858.0}, {"date": "2012-05-01", "close": 0.1224585, "volume": 5512.0}, {"date": "2012-05-03", "close": 0.1224585, "volume": 8795.0}, {"date": "2012-05-07", "close": 0.126994, "volume": 67036.0}, {"date": "2012-05-08", "close": 0.126994, "volume": 17640.0}, {"date": "2012-05-09", "close": 0.1224585, "volume": 22048.0}, {"date": "2012-05-10", "close": 0.1224585, "volume": 5512.0}, {"date": "2012-05-11", "close": 0.126994, "volume": 25813.0}, {"date": "2012-05-14", "close": 0.126994, "volume": 22489.0}, {"date": "2012-05-15", "close": 0.126994, "volume": 46963.0}, {"date": "2012-05-16", "close": 0.1224585, "volume": 74975.0}, {"date": "2012-05-18", "close": 0.1315295, "volume": 93970.0}, {"date": "2012-05-22", "close": 0.108852, "volume": 110241.0}, {"date": "2012-05-23", "close": 0.117923, "volume": 112433.0}, {"date": "2012-05-24", "close": 0.1224585, "volume": 80476.0}, {"date": "2012-05-25", "close": 0.117923, "volume": 66145.0}, {"date": "2012-05-28", "close": 0.117923, "volume": 38585.0}, {"date": "2012-05-29", "close": 0.108852, "volume": 83623.0}, {"date": "2012-05-31", "close": 0.117923, "volume": 11024.0}, {"date": "2012-06-04", "close": 0.1133875, "volume": 73862.0}, {"date": "2012-06-05", "close": 0.108852, "volume": 97012.0}, {"date": "2012-06-06", "close": 0.1133875, "volume": 55121.0}, {"date": "2012-06-07", "close": 0.126994, "volume": 44288.0}, {"date": "2012-06-08", "close": 0.145136, "volume": 190965.0}, {"date": "2012-06-12", "close": 0.145136, "volume": 6614.0}, {"date": "2012-06-13", "close": 0.1224585, "volume": 25493.0}, {"date": "2012-06-14", "close": 0.1224585, "volume": 44097.0}, {"date": "2012-06-18", "close": 0.136065, "volume": 86319.0}, {"date": "2012-06-19", "close": 0.1224585, "volume": 11024.0}, {"date": "2012-06-21", "close": 0.1224585, "volume": 3307.0}, {"date": "2012-06-22", "close": 0.1133875, "volume": 73090.0}, {"date": "2012-06-25", "close": 0.1315295, "volume": 88193.0}, {"date": "2012-06-26", "close": 0.117923, "volume": 38585.0}, {"date": "2012-06-27", "close": 0.1315295, "volume": 140982.0}, {"date": "2012-06-28", "close": 0.1133875, "volume": 78087.0}, {"date": "2012-06-29", "close": 0.1043165, "volume": 18452.0}, {"date": "2012-07-02", "close": 0.108852, "volume": 4961.0}, {"date": "2012-07-03", "close": 0.1043165, "volume": 55672.0}, {"date": "2012-07-05", "close": 0.108852, "volume": 497575.0}, {"date": "2012-07-06", "close": 0.1133875, "volume": 81180.0}, {"date": "2012-07-09", "close": 0.1133875, "volume": 220.0}, {"date": "2012-07-11", "close": 0.108852, "volume": 110462.0}, {"date": "2012-07-12", "close": 0.117923, "volume": 26503.0}, {"date": "2012-07-17", "close": 0.108852, "volume": 157535.0}, {"date": "2012-07-24", "close": 0.108852, "volume": 55121.0}, {"date": "2012-07-26", "close": 0.163278, "volume": 343435.0}, {"date": "2012-07-27", "close": 0.18142, "volume": 4335737.0}, {"date": "2012-07-30", "close": 0.1678135, "volume": 1697538.0}, {"date": "2012-07-31", "close": 0.163278, "volume": 302777.0}, {"date": "2012-08-01", "close": 0.1768845, "volume": 321614.0}, {"date": "2012-08-02", "close": 0.2131685, "volume": 1405846.0}, {"date": "2012-08-03", "close": 0.2313105, "volume": 3457057.0}, {"date": "2012-08-06", "close": 0.226775, "volume": 1679364.0}, {"date": "2012-08-07", "close": 0.199562, "volume": 666480.0}, {"date": "2012-08-08", "close": 0.1950265, "volume": 286457.0}, {"date": "2012-08-09", "close": 0.199562, "volume": 315754.0}, {"date": "2012-08-10", "close": 0.2040975, "volume": 542916.0}, {"date": "2012-08-13", "close": 0.2222395, "volume": 295759.0}, {"date": "2012-08-14", "close": 0.2131685, "volume": 230646.0}, {"date": "2012-08-15", "close": 0.2222395, "volume": 519185.0}, {"date": "2012-08-16", "close": 0.2494525, "volume": 757193.0}, {"date": "2012-08-17", "close": 0.317485, "volume": 3662338.0}, {"date": "2012-08-20", "close": 0.27213, "volume": 1659566.0}, {"date": "2012-08-21", "close": 0.27213, "volume": 136974.0}, {"date": "2012-08-22", "close": 0.27213, "volume": 249407.0}, {"date": "2012-08-23", "close": 0.2766655, "volume": 395747.0}, {"date": "2012-08-24", "close": 0.27213, "volume": 18482.0}, {"date": "2012-08-27", "close": 0.290272, "volume": 599858.0}, {"date": "2012-08-28", "close": 0.290272, "volume": 724313.0}, {"date": "2012-08-29", "close": 0.2766655, "volume": 176201.0}, {"date": "2012-08-30", "close": 0.253988, "volume": 337208.0}, {"date": "2012-08-31", "close": 0.2494525, "volume": 326261.0}, {"date": "2012-09-03", "close": 0.253988, "volume": 415049.0}, {"date": "2012-09-04", "close": 0.2494525, "volume": 276280.0}, {"date": "2012-09-05", "close": 0.253988, "volume": 175152.0}, {"date": "2012-09-06", "close": 0.2494525, "volume": 163629.0}, {"date": "2012-09-07", "close": 0.27213, "volume": 889254.0}, {"date": "2012-09-10", "close": 0.299343, "volume": 2636480.0}, {"date": "2012-09-11", "close": 0.2948075, "volume": 373992.0}, {"date": "2012-09-12", "close": 0.290272, "volume": 1203583.0}, {"date": "2012-09-13", "close": 0.281201, "volume": 366737.0}, {"date": "2012-09-14", "close": 0.290272, "volume": 235763.0}, {"date": "2012-09-17", "close": 0.2857365, "volume": 431043.0}, {"date": "2012-09-18", "close": 0.299343, "volume": 2989860.0}, {"date": "2012-09-19", "close": 0.2948075, "volume": 629627.0}, {"date": "2012-09-20", "close": 0.2948075, "volume": 252382.0}, {"date": "2012-09-21", "close": 0.3583045, "volume": 6361335.0}, {"date": "2012-09-24", "close": 0.308414, "volume": 4317350.0}, {"date": "2012-09-25", "close": 0.299343, "volume": 921301.0}, {"date": "2012-09-26", "close": 0.317485, "volume": 1758389.0}, {"date": "2012-09-27", "close": 0.3492335, "volume": 2642602.0}, {"date": "2012-09-28", "close": 0.380982, "volume": 4011128.0}, {"date": "2012-10-01", "close": 0.4308725, "volume": 3355554.0}, {"date": "2012-10-02", "close": 0.435408, "volume": 4251482.0}, {"date": "2012-10-03", "close": 0.4127305, "volume": 1441317.0}, {"date": "2012-10-04", "close": 0.4127305, "volume": 678658.0}, {"date": "2012-10-05", "close": 0.408195, "volume": 344515.0}, {"date": "2012-10-08", "close": 0.36284, "volume": 1803046.0}, {"date": "2012-10-09", "close": 0.390053, "volume": 1978207.0}, {"date": "2012-10-10", "close": 0.36284, "volume": 448631.0}, {"date": "2012-10-11", "close": 0.317485, "volume": 1030860.0}, {"date": "2012-10-12", "close": 0.3310915, "volume": 862860.0}, {"date": "2012-10-15", "close": 0.3129495, "volume": 419268.0}, {"date": "2012-10-16", "close": 0.281201, "volume": 831149.0}, {"date": "2012-10-17", "close": 0.299343, "volume": 1363908.0}, {"date": "2012-10-18", "close": 0.3220205, "volume": 892532.0}, {"date": "2012-10-19", "close": 0.326556, "volume": 655147.0}, {"date": "2012-10-22", "close": 0.308414, "volume": 146519.0}, {"date": "2012-10-23", "close": 0.299343, "volume": 66145.0}, {"date": "2012-10-24", "close": 0.290272, "volume": 343588.0}, {"date": "2012-10-25", "close": 0.290272, "volume": 110435.0}, {"date": "2012-10-26", "close": 0.2948075, "volume": 35637.0}, {"date": "2012-10-29", "close": 0.317485, "volume": 265438.0}, {"date": "2012-10-30", "close": 0.290272, "volume": 327235.0}, {"date": "2012-10-31", "close": 0.326556, "volume": 865175.0}, {"date": "2012-11-01", "close": 0.308414, "volume": 436880.0}, {"date": "2012-11-02", "close": 0.399124, "volume": 4300422.0}, {"date": "2012-11-05", "close": 0.4127305, "volume": 2298642.0}, {"date": "2012-11-06", "close": 0.408195, "volume": 915261.0}, {"date": "2012-11-07", "close": 0.4490145, "volume": 2411175.0}, {"date": "2012-11-08", "close": 0.380982, "volume": 2780773.0}, {"date": "2012-11-09", "close": 0.36284, "volume": 1129160.0}, {"date": "2012-11-12", "close": 0.353769, "volume": 419152.0}, {"date": "2012-11-13", "close": 0.353769, "volume": 180666.0}, {"date": "2012-11-14", "close": 0.353769, "volume": 597754.0}, {"date": "2012-11-15", "close": 0.344698, "volume": 169158.0}, {"date": "2012-11-16", "close": 0.344698, "volume": 285233.0}, {"date": "2012-11-19", "close": 0.3310915, "volume": 127815.0}, {"date": "2012-11-20", "close": 0.281201, "volume": 1985026.0}, {"date": "2012-11-21", "close": 0.3129495, "volume": 922990.0}, {"date": "2012-11-22", "close": 0.344698, "volume": 1089458.0}, {"date": "2012-11-23", "close": 0.344698, "volume": 173429.0}, {"date": "2012-11-26", "close": 0.3129495, "volume": 691683.0}, {"date": "2012-11-27", "close": 0.3310915, "volume": 234631.0}, {"date": "2012-11-28", "close": 0.308414, "volume": 155515.0}, {"date": "2012-11-29", "close": 0.308414, "volume": 38779.0}, {"date": "2012-11-30", "close": 0.3038785, "volume": 224146.0}, {"date": "2012-12-03", "close": 0.2948075, "volume": 367592.0}, {"date": "2012-12-04", "close": 0.290272, "volume": 171427.0}, {"date": "2012-12-05", "close": 0.2948075, "volume": 82824.0}, {"date": "2012-12-06", "close": 0.2857365, "volume": 23790.0}, {"date": "2012-12-07", "close": 0.290272, "volume": 28016.0}, {"date": "2012-12-10", "close": 0.308414, "volume": 248849.0}, {"date": "2012-12-11", "close": 0.3038785, "volume": 52045.0}, {"date": "2012-12-12", "close": 0.308414, "volume": 353304.0}, {"date": "2012-12-13", "close": 0.308414, "volume": 131196.0}, {"date": "2012-12-14", "close": 0.317485, "volume": 83177.0}, {"date": "2012-12-17", "close": 0.3038785, "volume": 254884.0}, {"date": "2012-12-18", "close": 0.299343, "volume": 347694.0}, {"date": "2012-12-19", "close": 0.299343, "volume": 389344.0}, {"date": "2012-12-20", "close": 0.299343, "volume": 146852.0}, {"date": "2012-12-21", "close": 0.2857365, "volume": 221532.0}, {"date": "2012-12-24", "close": 0.281201, "volume": 98661.0}, {"date": "2012-12-27", "close": 0.281201, "volume": 16536.0}, {"date": "2012-12-28", "close": 0.281201, "volume": 21277.0}, {"date": "2012-12-31", "close": 0.2948075, "volume": 70089.0}, {"date": "2013-01-02", "close": 0.2857365, "volume": 94172.0}, {"date": "2013-01-03", "close": 0.3220205, "volume": 710444.0}, {"date": "2013-01-04", "close": 0.3220205, "volume": 333328.0}, {"date": "2013-01-07", "close": 0.3401625, "volume": 731776.0}, {"date": "2013-01-08", "close": 0.326556, "volume": 259111.0}, {"date": "2013-01-09", "close": 0.326556, "volume": 238427.0}, {"date": "2013-01-10", "close": 0.326556, "volume": 265365.0}, {"date": "2013-01-11", "close": 0.326556, "volume": 101597.0}, {"date": "2013-01-14", "close": 0.326556, "volume": 79925.0}, {"date": "2013-01-15", "close": 0.3310915, "volume": 24915.0}, {"date": "2013-01-16", "close": 0.3310915, "volume": 332394.0}, {"date": "2013-01-17", "close": 0.326556, "volume": 58611.0}, {"date": "2013-01-18", "close": 0.317485, "volume": 143552.0}, {"date": "2013-01-21", "close": 0.3129495, "volume": 115257.0}, {"date": "2013-01-22", "close": 0.317485, "volume": 65251.0}, {"date": "2013-01-23", "close": 0.3220205, "volume": 36821.0}, {"date": "2013-01-24", "close": 0.3129495, "volume": 15008.0}, {"date": "2013-01-25", "close": 0.308414, "volume": 177001.0}, {"date": "2013-01-29", "close": 0.317485, "volume": 37206.0}, {"date": "2013-01-30", "close": 0.335627, "volume": 421769.0}, {"date": "2013-01-31", "close": 0.3220205, "volume": 158812.0}, {"date": "2013-02-01", "close": 0.326556, "volume": 197995.0}, {"date": "2013-02-04", "close": 0.326556, "volume": 328877.0}, {"date": "2013-02-05", "close": 0.326556, "volume": 47284.0}, {"date": "2013-02-06", "close": 0.308414, "volume": 329313.0}, {"date": "2013-02-07", "close": 0.317485, "volume": 184103.0}, {"date": "2013-02-08", "close": 0.308414, "volume": 162353.0}, {"date": "2013-02-11", "close": 0.317485, "volume": 180245.0}, {"date": "2013-02-12", "close": 0.3220205, "volume": 79759.0}, {"date": "2013-02-13", "close": 0.317485, "volume": 169749.0}, {"date": "2013-02-14", "close": 0.317485, "volume": 60633.0}, {"date": "2013-02-15", "close": 0.335627, "volume": 715826.0}, {"date": "2013-02-18", "close": 0.335627, "volume": 138347.0}, {"date": "2013-02-19", "close": 0.3129495, "volume": 83233.0}, {"date": "2013-02-20", "close": 0.308414, "volume": 34306.0}, {"date": "2013-02-21", "close": 0.3038785, "volume": 77169.0}, {"date": "2013-02-22", "close": 0.308414, "volume": 56223.0}, {"date": "2013-02-25", "close": 0.308414, "volume": 85514.0}, {"date": "2013-02-26", "close": 0.317485, "volume": 277808.0}, {"date": "2013-02-27", "close": 0.3129495, "volume": 183696.0}, {"date": "2013-02-28", "close": 0.335627, "volume": 593491.0}, {"date": "2013-03-01", "close": 0.335627, "volume": 1295310.0}, {"date": "2013-03-04", "close": 0.317485, "volume": 244399.0}, {"date": "2013-03-05", "close": 0.3673755, "volume": 2656344.0}, {"date": "2013-03-06", "close": 0.344698, "volume": 673355.0}, {"date": "2013-03-07", "close": 0.417266, "volume": 2781097.0}, {"date": "2013-03-08", "close": 0.4308725, "volume": 3969266.0}, {"date": "2013-03-11", "close": 0.4671565, "volume": 2463775.0}, {"date": "2013-03-12", "close": 0.444479, "volume": 1271407.0}, {"date": "2013-03-13", "close": 0.435408, "volume": 670586.0}, {"date": "2013-03-14", "close": 0.426337, "volume": 463244.0}, {"date": "2013-03-15", "close": 0.462621, "volume": 660009.0}, {"date": "2013-03-18", "close": 0.408195, "volume": 1012079.0}, {"date": "2013-03-19", "close": 0.4127305, "volume": 573263.0}, {"date": "2013-03-20", "close": 0.417266, "volume": 657122.0}, {"date": "2013-03-21", "close": 0.4127305, "volume": 280602.0}, {"date": "2013-03-22", "close": 0.4127305, "volume": 321743.0}, {"date": "2013-03-25", "close": 0.4127305, "volume": 152975.0}, {"date": "2013-03-26", "close": 0.390053, "volume": 365976.0}, {"date": "2013-03-27", "close": 0.390053, "volume": 295272.0}, {"date": "2013-03-28", "close": 0.390053, "volume": 181037.0}, {"date": "2013-04-02", "close": 0.3764465, "volume": 61294.0}, {"date": "2013-04-03", "close": 0.36284, "volume": 463537.0}, {"date": "2013-04-04", "close": 0.335627, "volume": 471075.0}, {"date": "2013-04-05", "close": 0.353769, "volume": 265048.0}, {"date": "2013-04-08", "close": 0.3492335, "volume": 153214.0}, {"date": "2013-04-09", "close": 0.3492335, "volume": 428636.0}, {"date": "2013-04-10", "close": 0.3492335, "volume": 16536.0}, {"date": "2013-04-11", "close": 0.353769, "volume": 121373.0}, {"date": "2013-04-12", "close": 0.3673755, "volume": 282473.0}, {"date": "2013-04-15", "close": 0.3583045, "volume": 115930.0}, {"date": "2013-04-16", "close": 0.3401625, "volume": 332929.0}, {"date": "2013-04-17", "close": 0.3310915, "volume": 118570.0}, {"date": "2013-04-18", "close": 0.326556, "volume": 71106.0}, {"date": "2013-04-19", "close": 0.3220205, "volume": 79208.0}, {"date": "2013-04-22", "close": 0.317485, "volume": 346344.0}, {"date": "2013-04-23", "close": 0.3129495, "volume": 293663.0}, {"date": "2013-04-24", "close": 0.3220205, "volume": 43600.0}, {"date": "2013-04-26", "close": 0.326556, "volume": 119600.0}, {"date": "2013-04-29", "close": 0.326556, "volume": 142157.0}, {"date": "2013-04-30", "close": 0.326556, "volume": 55294.0}, {"date": "2013-05-01", "close": 0.326556, "volume": 320098.0}, {"date": "2013-05-02", "close": 0.308414, "volume": 49056.0}, {"date": "2013-05-03", "close": 0.335627, "volume": 146070.0}, {"date": "2013-05-06", "close": 0.335627, "volume": 44958.0}, {"date": "2013-05-07", "close": 0.3492335, "volume": 134273.0}, {"date": "2013-05-08", "close": 0.380982, "volume": 262375.0}, {"date": "2013-05-09", "close": 0.3764465, "volume": 201262.0}, {"date": "2013-05-10", "close": 0.380982, "volume": 226069.0}, {"date": "2013-05-13", "close": 0.3855175, "volume": 57774.0}, {"date": "2013-05-14", "close": 0.4127305, "volume": 473392.0}, {"date": "2013-05-15", "close": 0.408195, "volume": 572499.0}, {"date": "2013-05-16", "close": 0.417266, "volume": 117846.0}, {"date": "2013-05-17", "close": 0.399124, "volume": 209990.0}, {"date": "2013-05-20", "close": 0.380982, "volume": 43141.0}, {"date": "2013-05-22", "close": 0.380982, "volume": 56070.0}, {"date": "2013-05-23", "close": 0.3583045, "volume": 68901.0}, {"date": "2013-05-24", "close": 0.353769, "volume": 188464.0}, {"date": "2013-05-27", "close": 0.344698, "volume": 108588.0}, {"date": "2013-05-28", "close": 0.344698, "volume": 70279.0}, {"date": "2013-05-29", "close": 0.3492335, "volume": 29379.0}, {"date": "2013-05-30", "close": 0.3401625, "volume": 37537.0}, {"date": "2013-05-31", "close": 0.3583045, "volume": 103982.0}, {"date": "2013-06-04", "close": 0.3583045, "volume": 44097.0}, {"date": "2013-06-05", "close": 0.344698, "volume": 205821.0}, {"date": "2013-06-06", "close": 0.335627, "volume": 5016.0}, {"date": "2013-06-07", "close": 0.326556, "volume": 27489.0}, {"date": "2013-06-11", "close": 0.3310915, "volume": 16867.0}, {"date": "2013-06-12", "close": 0.3401625, "volume": 124242.0}, {"date": "2013-06-13", "close": 0.326556, "volume": 163609.0}, {"date": "2013-06-14", "close": 0.326556, "volume": 150945.0}, {"date": "2013-06-17", "close": 0.335627, "volume": 41696.0}, {"date": "2013-06-18", "close": 0.3310915, "volume": 24428.0}, {"date": "2013-06-19", "close": 0.335627, "volume": 90021.0}, {"date": "2013-06-20", "close": 0.308414, "volume": 77720.0}, {"date": "2013-06-21", "close": 0.308414, "volume": 140007.0}, {"date": "2013-06-24", "close": 0.27213, "volume": 202624.0}, {"date": "2013-06-25", "close": 0.253988, "volume": 78523.0}, {"date": "2013-06-26", "close": 0.290272, "volume": 234907.0}, {"date": "2013-06-27", "close": 0.2948075, "volume": 41905.0}, {"date": "2013-06-28", "close": 0.299343, "volume": 51931.0}, {"date": "2013-07-01", "close": 0.317485, "volume": 84252.0}, {"date": "2013-07-02", "close": 0.326556, "volume": 108483.0}, {"date": "2013-07-03", "close": 0.326556, "volume": 14717.0}, {"date": "2013-07-04", "close": 0.353769, "volume": 205461.0}, {"date": "2013-07-05", "close": 0.335627, "volume": 47624.0}, {"date": "2013-07-08", "close": 0.317485, "volume": 69741.0}, {"date": "2013-07-09", "close": 0.317485, "volume": 5512.0}, {"date": "2013-07-10", "close": 0.317485, "volume": 23537.0}, {"date": "2013-07-11", "close": 0.308414, "volume": 40789.0}, {"date": "2013-07-12", "close": 0.317485, "volume": 11851.0}, {"date": "2013-07-15", "close": 0.317485, "volume": 7717.0}, {"date": "2013-07-16", "close": 0.317485, "volume": 217396.0}, {"date": "2013-07-17", "close": 0.2948075, "volume": 18207.0}, {"date": "2013-07-18", "close": 0.299343, "volume": 26716.0}, {"date": "2013-07-19", "close": 0.2948075, "volume": 11024.0}, {"date": "2013-07-22", "close": 0.326556, "volume": 3395.0}, {"date": "2013-07-23", "close": 0.299343, "volume": 28248.0}, {"date": "2013-07-24", "close": 0.2948075, "volume": 8819.0}, {"date": "2013-07-25", "close": 0.299343, "volume": 5512.0}, {"date": "2013-07-26", "close": 0.290272, "volume": 45113.0}, {"date": "2013-07-29", "close": 0.317485, "volume": 325212.0}, {"date": "2013-07-30", "close": 0.3129495, "volume": 48024.0}, {"date": "2013-07-31", "close": 0.3129495, "volume": 3087.0}, {"date": "2013-08-01", "close": 0.2857365, "volume": 52365.0}, {"date": "2013-08-02", "close": 0.2585235, "volume": 230126.0}, {"date": "2013-08-05", "close": 0.2675945, "volume": 57175.0}, {"date": "2013-08-06", "close": 0.2675945, "volume": 65582.0}, {"date": "2013-08-07", "close": 0.253988, "volume": 90807.0}, {"date": "2013-08-08", "close": 0.2675945, "volume": 119737.0}, {"date": "2013-08-09", "close": 0.290272, "volume": 108199.0}, {"date": "2013-08-12", "close": 0.2585235, "volume": 64161.0}, {"date": "2013-08-13", "close": 0.2857365, "volume": 201742.0}, {"date": "2013-08-14", "close": 0.2857365, "volume": 3500.0}, {"date": "2013-08-15", "close": 0.281201, "volume": 1764.0}, {"date": "2013-08-16", "close": 0.281201, "volume": 73191.0}, {"date": "2013-08-19", "close": 0.27213, "volume": 40442.0}, {"date": "2013-08-20", "close": 0.2675945, "volume": 85451.0}, {"date": "2013-08-21", "close": 0.2857365, "volume": 132290.0}, {"date": "2013-08-22", "close": 0.2675945, "volume": 41341.0}, {"date": "2013-08-23", "close": 0.2675945, "volume": 121043.0}, {"date": "2013-08-26", "close": 0.263059, "volume": 38227.0}, {"date": "2013-08-27", "close": 0.253988, "volume": 43287.0}, {"date": "2013-08-28", "close": 0.263059, "volume": 29368.0}, {"date": "2013-08-30", "close": 0.263059, "volume": 2372.0}, {"date": "2013-09-02", "close": 0.253988, "volume": 28475.0}, {"date": "2013-09-03", "close": 0.263059, "volume": 82902.0}, {"date": "2013-09-04", "close": 0.290272, "volume": 86540.0}, {"date": "2013-09-05", "close": 0.299343, "volume": 17550.0}, {"date": "2013-09-06", "close": 0.290272, "volume": 204186.0}, {"date": "2013-09-09", "close": 0.3129495, "volume": 272226.0}, {"date": "2013-09-10", "close": 0.326556, "volume": 267049.0}, {"date": "2013-09-11", "close": 0.326556, "volume": 183834.0}, {"date": "2013-09-12", "close": 0.326556, "volume": 145695.0}, {"date": "2013-09-17", "close": 0.290272, "volume": 192046.0}, {"date": "2013-09-18", "close": 0.281201, "volume": 115383.0}, {"date": "2013-09-19", "close": 0.2948075, "volume": 211785.0}, {"date": "2013-09-20", "close": 0.290272, "volume": 264463.0}, {"date": "2013-09-23", "close": 0.281201, "volume": 297865.0}, {"date": "2013-09-24", "close": 0.27213, "volume": 160561.0}, {"date": "2013-09-25", "close": 0.2675945, "volume": 33440.0}, {"date": "2013-09-26", "close": 0.290272, "volume": 3334927.0}, {"date": "2013-09-27", "close": 0.290272, "volume": 273685.0}, {"date": "2013-09-30", "close": 0.27213, "volume": 38022.0}, {"date": "2013-10-01", "close": 0.281201, "volume": 124678.0}, {"date": "2013-10-02", "close": 0.2857365, "volume": 99383.0}, {"date": "2013-10-03", "close": 0.2766655, "volume": 61804.0}, {"date": "2013-10-04", "close": 0.2766655, "volume": 83146.0}, {"date": "2013-10-07", "close": 0.27213, "volume": 38585.0}, {"date": "2013-10-08", "close": 0.2675945, "volume": 61368.0}, {"date": "2013-10-09", "close": 0.2675945, "volume": 66476.0}, {"date": "2013-10-10", "close": 0.2403815, "volume": 170709.0}, {"date": "2013-10-11", "close": 0.2494525, "volume": 37372.0}, {"date": "2013-10-14", "close": 0.2585235, "volume": 73467.0}, {"date": "2013-10-15", "close": 0.244917, "volume": 166123.0}, {"date": "2013-10-16", "close": 0.2494525, "volume": 13780.0}, {"date": "2013-10-17", "close": 0.2494525, "volume": 286996.0}, {"date": "2013-10-18", "close": 0.244917, "volume": 194061.0}, {"date": "2013-10-21", "close": 0.2403815, "volume": 129786.0}, {"date": "2013-10-22", "close": 0.235846, "volume": 8185.0}, {"date": "2013-10-23", "close": 0.2494525, "volume": 304912.0}, {"date": "2013-10-24", "close": 0.2403815, "volume": 123381.0}, {"date": "2013-10-25", "close": 0.244917, "volume": 414438.0}, {"date": "2013-10-28", "close": 0.244917, "volume": 87025.0}, {"date": "2013-10-29", "close": 0.2494525, "volume": 34835.0}, {"date": "2013-10-30", "close": 0.2494525, "volume": 76861.0}, {"date": "2013-10-31", "close": 0.2494525, "volume": 170248.0}, {"date": "2013-11-01", "close": 0.244917, "volume": 93635.0}, {"date": "2013-11-04", "close": 0.244917, "volume": 16500.0}, {"date": "2013-11-05", "close": 0.235846, "volume": 49204.0}, {"date": "2013-11-06", "close": 0.2403815, "volume": 79275.0}, {"date": "2013-11-07", "close": 0.244917, "volume": 82681.0}, {"date": "2013-11-08", "close": 0.226775, "volume": 214023.0}, {"date": "2013-11-11", "close": 0.226775, "volume": 76224.0}, {"date": "2013-11-12", "close": 0.2222395, "volume": 46210.0}, {"date": "2013-11-13", "close": 0.244917, "volume": 202715.0}, {"date": "2013-11-14", "close": 0.2585235, "volume": 198623.0}, {"date": "2013-11-15", "close": 0.253988, "volume": 216791.0}, {"date": "2013-11-18", "close": 0.2494525, "volume": 73508.0}, {"date": "2013-11-19", "close": 0.2494525, "volume": 48871.0}, {"date": "2013-11-20", "close": 0.253988, "volume": 27560.0}, {"date": "2013-11-21", "close": 0.253988, "volume": 113739.0}, {"date": "2013-11-22", "close": 0.226775, "volume": 222990.0}, {"date": "2013-11-25", "close": 0.226775, "volume": 79008.0}, {"date": "2013-11-26", "close": 0.208633, "volume": 27560.0}, {"date": "2013-11-27", "close": 0.226775, "volume": 2205.0}, {"date": "2013-11-29", "close": 0.253988, "volume": 51262.0}, {"date": "2013-12-02", "close": 0.2403815, "volume": 137802.0}, {"date": "2013-12-03", "close": 0.235846, "volume": 14578.0}, {"date": "2013-12-04", "close": 0.2403815, "volume": 7717.0}, {"date": "2013-12-05", "close": 0.2313105, "volume": 13229.0}, {"date": "2013-12-06", "close": 0.217704, "volume": 20237.0}, {"date": "2013-12-09", "close": 0.226775, "volume": 33072.0}, {"date": "2013-12-10", "close": 0.2222395, "volume": 21995.0}, {"date": "2013-12-11", "close": 0.217704, "volume": 24544.0}, {"date": "2013-12-13", "close": 0.199562, "volume": 25329.0}, {"date": "2013-12-16", "close": 0.199562, "volume": 10142.0}, {"date": "2013-12-17", "close": 0.208633, "volume": 47817.0}, {"date": "2013-12-18", "close": 0.2222395, "volume": 44097.0}, {"date": "2013-12-19", "close": 0.208633, "volume": 27560.0}, {"date": "2013-12-20", "close": 0.208633, "volume": 97012.0}, {"date": "2013-12-23", "close": 0.18142, "volume": 387706.0}, {"date": "2013-12-24", "close": 0.18142, "volume": 14815.0}, {"date": "2013-12-27", "close": 0.199562, "volume": 33000.0}, {"date": "2013-12-30", "close": 0.199562, "volume": 50248.0}, {"date": "2013-12-31", "close": 0.190491, "volume": 1759.0}, {"date": "2014-01-02", "close": 0.208633, "volume": 30068.0}, {"date": "2014-01-03", "close": 0.190491, "volume": 3307.0}, {"date": "2014-01-06", "close": 0.1859555, "volume": 12463.0}, {"date": "2014-01-07", "close": 0.208633, "volume": 11024.0}, {"date": "2014-01-08", "close": 0.199562, "volume": 24804.0}, {"date": "2014-01-09", "close": 0.1859555, "volume": 71851.0}, {"date": "2014-01-10", "close": 0.1859555, "volume": 50932.0}, {"date": "2014-01-13", "close": 0.18142, "volume": 6156.0}, {"date": "2014-01-14", "close": 0.18142, "volume": 11204.0}, {"date": "2014-01-15", "close": 0.199562, "volume": 55782.0}, {"date": "2014-01-17", "close": 0.190491, "volume": 52606.0}, {"date": "2014-01-20", "close": 0.190491, "volume": 138959.0}, {"date": "2014-01-21", "close": 0.190491, "volume": 66145.0}, {"date": "2014-01-22", "close": 0.190491, "volume": 146351.0}, {"date": "2014-01-23", "close": 0.190491, "volume": 71853.0}, {"date": "2014-01-24", "close": 0.190491, "volume": 57322.0}, {"date": "2014-01-28", "close": 0.163278, "volume": 30822.0}, {"date": "2014-01-29", "close": 0.18142, "volume": 112095.0}, {"date": "2014-01-30", "close": 0.18142, "volume": 16888.0}, {"date": "2014-01-31", "close": 0.172349, "volume": 38474.0}, {"date": "2014-02-03", "close": 0.18142, "volume": 24804.0}, {"date": "2014-02-04", "close": 0.1768845, "volume": 13807.0}, {"date": "2014-02-05", "close": 0.163278, "volume": 23124.0}, {"date": "2014-02-06", "close": 0.172349, "volume": 27560.0}, {"date": "2014-02-07", "close": 0.163278, "volume": 1314.0}, {"date": "2014-02-10", "close": 0.163278, "volume": 20450.0}, {"date": "2014-02-11", "close": 0.163278, "volume": 30032.0}, {"date": "2014-02-12", "close": 0.172349, "volume": 11630.0}, {"date": "2014-02-13", "close": 0.172349, "volume": 81763.0}, {"date": "2014-02-14", "close": 0.1768845, "volume": 100570.0}, {"date": "2014-02-17", "close": 0.172349, "volume": 327968.0}, {"date": "2014-02-18", "close": 0.1950265, "volume": 40348.0}, {"date": "2014-02-19", "close": 0.1859555, "volume": 58428.0}, {"date": "2014-02-20", "close": 0.199562, "volume": 89097.0}, {"date": "2014-02-21", "close": 0.208633, "volume": 52319.0}, {"date": "2014-02-24", "close": 0.2222395, "volume": 121924.0}, {"date": "2014-02-25", "close": 0.2313105, "volume": 338810.0}, {"date": "2014-02-26", "close": 0.2494525, "volume": 230010.0}, {"date": "2014-02-27", "close": 0.2313105, "volume": 154753.0}, {"date": "2014-02-28", "close": 0.2313105, "volume": 39795.0}, {"date": "2014-03-03", "close": 0.2222395, "volume": 94620.0}, {"date": "2014-03-04", "close": 0.208633, "volume": 136038.0}, {"date": "2014-03-05", "close": 0.190491, "volume": 59530.0}, {"date": "2014-03-06", "close": 0.2040975, "volume": 8613.0}, {"date": "2014-03-07", "close": 0.2040975, "volume": 16591.0}, {"date": "2014-03-10", "close": 0.190491, "volume": 66917.0}, {"date": "2014-03-11", "close": 0.2040975, "volume": 5512.0}, {"date": "2014-03-12", "close": 0.1859555, "volume": 120659.0}, {"date": "2014-03-13", "close": 0.1859555, "volume": 81468.0}, {"date": "2014-03-14", "close": 0.1859555, "volume": 110.0}, {"date": "2014-03-17", "close": 0.190491, "volume": 8819.0}, {"date": "2014-03-18", "close": 0.190491, "volume": 238207.0}, {"date": "2014-03-19", "close": 0.199562, "volume": 198900.0}, {"date": "2014-03-20", "close": 0.190491, "volume": 54237.0}, {"date": "2014-03-21", "close": 0.1950265, "volume": 184227.0}, {"date": "2014-03-24", "close": 0.208633, "volume": 139669.0}, {"date": "2014-03-25", "close": 0.2040975, "volume": 8682.0}, {"date": "2014-03-26", "close": 0.199562, "volume": 22048.0}, {"date": "2014-03-27", "close": 0.190491, "volume": 132290.0}, {"date": "2014-03-28", "close": 0.190491, "volume": 65349.0}, {"date": "2014-04-01", "close": 0.18142, "volume": 16536.0}, {"date": "2014-04-02", "close": 0.18142, "volume": 93705.0}, {"date": "2014-04-03", "close": 0.190491, "volume": 81603.0}, {"date": "2014-04-04", "close": 0.1859555, "volume": 41710.0}, {"date": "2014-04-07", "close": 0.190491, "volume": 30364.0}, {"date": "2014-04-09", "close": 0.1859555, "volume": 5512.0}, {"date": "2014-04-10", "close": 0.1950265, "volume": 62709.0}, {"date": "2014-04-11", "close": 0.1859555, "volume": 108717.0}, {"date": "2014-04-14", "close": 0.172349, "volume": 66145.0}, {"date": "2014-04-15", "close": 0.172349, "volume": 66806.0}, {"date": "2014-04-16", "close": 0.199562, "volume": 52365.0}, {"date": "2014-04-17", "close": 0.199562, "volume": 83495.0}, {"date": "2014-04-22", "close": 0.190491, "volume": 2756.0}, {"date": "2014-04-23", "close": 0.1950265, "volume": 29496.0}, {"date": "2014-04-24", "close": 0.190491, "volume": 115630.0}, {"date": "2014-04-28", "close": 0.1859555, "volume": 134111.0}, {"date": "2014-04-29", "close": 0.190491, "volume": 157599.0}, {"date": "2014-04-30", "close": 0.1859555, "volume": 22048.0}, {"date": "2014-05-01", "close": 0.226775, "volume": 291121.0}, {"date": "2014-05-02", "close": 0.217704, "volume": 353109.0}, {"date": "2014-05-05", "close": 0.226775, "volume": 188820.0}, {"date": "2014-05-06", "close": 0.2403815, "volume": 268080.0}, {"date": "2014-05-07", "close": 0.208633, "volume": 428542.0}, {"date": "2014-05-08", "close": 0.263059, "volume": 1008652.0}, {"date": "2014-05-09", "close": 0.244917, "volume": 559677.0}, {"date": "2014-05-12", "close": 0.235846, "volume": 457216.0}, {"date": "2014-05-13", "close": 0.235846, "volume": 268567.0}, {"date": "2014-05-14", "close": 0.226775, "volume": 366368.0}, {"date": "2014-05-15", "close": 0.208633, "volume": 4776.0}, {"date": "2014-05-16", "close": 0.226775, "volume": 52378.0}, {"date": "2014-05-19", "close": 0.226775, "volume": 93655.0}, {"date": "2014-05-20", "close": 0.2403815, "volume": 68414.0}, {"date": "2014-05-21", "close": 0.2313105, "volume": 268808.0}, {"date": "2014-05-22", "close": 0.2222395, "volume": 133514.0}, {"date": "2014-05-23", "close": 0.217704, "volume": 33072.0}, {"date": "2014-05-26", "close": 0.2040975, "volume": 302146.0}, {"date": "2014-05-27", "close": 0.208633, "volume": 17514.0}, {"date": "2014-05-28", "close": 0.217704, "volume": 240250.0}, {"date": "2014-05-29", "close": 0.217704, "volume": 79178.0}, {"date": "2014-05-30", "close": 0.2222395, "volume": 153618.0}, {"date": "2014-06-02", "close": 0.226775, "volume": 64499.0}, {"date": "2014-06-03", "close": 0.235846, "volume": 278311.0}, {"date": "2014-06-04", "close": 0.226775, "volume": 331220.0}, {"date": "2014-06-05", "close": 0.235846, "volume": 110186.0}, {"date": "2014-06-06", "close": 0.2403815, "volume": 144967.0}, {"date": "2014-06-10", "close": 0.27213, "volume": 610510.0}, {"date": "2014-06-11", "close": 0.2766655, "volume": 883316.0}, {"date": "2014-06-12", "close": 0.2585235, "volume": 360406.0}, {"date": "2014-06-13", "close": 0.2675945, "volume": 487657.0}, {"date": "2014-06-17", "close": 0.317485, "volume": 2570754.0}, {"date": "2014-06-18", "close": 0.308414, "volume": 474385.0}, {"date": "2014-06-19", "close": 0.353769, "volume": 1701116.0}, {"date": "2014-06-20", "close": 0.353769, "volume": 1255976.0}, {"date": "2014-06-23", "close": 0.335627, "volume": 302568.0}, {"date": "2014-06-24", "close": 0.335627, "volume": 270862.0}, {"date": "2014-06-25", "close": 0.344698, "volume": 162703.0}, {"date": "2014-06-26", "close": 0.3310915, "volume": 248774.0}, {"date": "2014-06-27", "close": 0.335627, "volume": 312069.0}, {"date": "2014-06-30", "close": 0.3401625, "volume": 142397.0}, {"date": "2014-07-01", "close": 0.3310915, "volume": 191315.0}, {"date": "2014-07-02", "close": 0.344698, "volume": 54356.0}, {"date": "2014-07-03", "close": 0.326556, "volume": 291145.0}, {"date": "2014-07-04", "close": 0.3401625, "volume": 28332.0}, {"date": "2014-07-07", "close": 0.3310915, "volume": 175352.0}, {"date": "2014-07-08", "close": 0.3310915, "volume": 196329.0}, {"date": "2014-07-09", "close": 0.3129495, "volume": 178967.0}, {"date": "2014-07-10", "close": 0.3129495, "volume": 119343.0}, {"date": "2014-07-11", "close": 0.299343, "volume": 108387.0}, {"date": "2014-07-14", "close": 0.3310915, "volume": 130453.0}, {"date": "2014-07-16", "close": 0.3310915, "volume": 18204.0}, {"date": "2014-07-17", "close": 0.3310915, "volume": 255399.0}, {"date": "2014-07-18", "close": 0.326556, "volume": 84555.0}, {"date": "2014-07-21", "close": 0.3220205, "volume": 188199.0}, {"date": "2014-07-22", "close": 0.317485, "volume": 25356.0}, {"date": "2014-07-23", "close": 0.317485, "volume": 304209.0}, {"date": "2014-07-24", "close": 0.3220205, "volume": 45199.0}, {"date": "2014-07-25", "close": 0.317485, "volume": 197144.0}, {"date": "2014-07-28", "close": 0.3038785, "volume": 72787.0}, {"date": "2014-07-29", "close": 0.308414, "volume": 288911.0}, {"date": "2014-07-30", "close": 0.317485, "volume": 38585.0}, {"date": "2014-07-31", "close": 0.317485, "volume": 1047.0}, {"date": "2014-08-01", "close": 0.2857365, "volume": 366247.0}, {"date": "2014-08-04", "close": 0.263059, "volume": 787450.0}, {"date": "2014-08-05", "close": 0.253988, "volume": 143233.0}, {"date": "2014-08-06", "close": 0.235846, "volume": 85679.0}, {"date": "2014-08-07", "close": 0.235846, "volume": 16536.0}, {"date": "2014-08-08", "close": 0.235846, "volume": 32790.0}, {"date": "2014-08-11", "close": 0.2403815, "volume": 37418.0}, {"date": "2014-08-12", "close": 0.253988, "volume": 296474.0}, {"date": "2014-08-13", "close": 0.2585235, "volume": 54523.0}, {"date": "2014-08-14", "close": 0.27213, "volume": 372235.0}, {"date": "2014-08-15", "close": 0.253988, "volume": 108037.0}, {"date": "2014-08-18", "close": 0.253988, "volume": 35111.0}, {"date": "2014-08-19", "close": 0.253988, "volume": 76232.0}, {"date": "2014-08-20", "close": 0.244917, "volume": 13229.0}, {"date": "2014-08-21", "close": 0.244917, "volume": 12461.0}, {"date": "2014-08-22", "close": 0.2403815, "volume": 214034.0}, {"date": "2014-08-25", "close": 0.2403815, "volume": 179024.0}, {"date": "2014-08-27", "close": 0.2403815, "volume": 34315.0}, {"date": "2014-08-28", "close": 0.235846, "volume": 7453.0}, {"date": "2014-08-29", "close": 0.226775, "volume": 162676.0}, {"date": "2014-09-01", "close": 0.226775, "volume": 16536.0}, {"date": "2014-09-02", "close": 0.226775, "volume": 22048.0}, {"date": "2014-09-03", "close": 0.2131685, "volume": 396576.0}, {"date": "2014-09-04", "close": 0.226775, "volume": 293415.0}, {"date": "2014-09-05", "close": 0.208633, "volume": 171208.0}, {"date": "2014-09-08", "close": 0.226775, "volume": 36402.0}, {"date": "2014-09-09", "close": 0.226775, "volume": 38664.0}, {"date": "2014-09-10", "close": 0.217704, "volume": 110241.0}, {"date": "2014-09-11", "close": 0.226775, "volume": 16536.0}, {"date": "2014-09-15", "close": 0.226775, "volume": 27560.0}, {"date": "2014-09-16", "close": 0.2222395, "volume": 25548.0}, {"date": "2014-09-17", "close": 0.2222395, "volume": 38585.0}, {"date": "2014-09-18", "close": 0.2131685, "volume": 32108.0}, {"date": "2014-09-19", "close": 0.199562, "volume": 30316.0}, {"date": "2014-09-22", "close": 0.199562, "volume": 3858.0}, {"date": "2014-09-23", "close": 0.199562, "volume": 13890.0}, {"date": "2014-09-25", "close": 0.18142, "volume": 48506.0}, {"date": "2014-09-26", "close": 0.18142, "volume": 22048.0}, {"date": "2014-09-30", "close": 0.190491, "volume": 11024.0}, {"date": "2014-10-01", "close": 0.190491, "volume": 24253.0}, {"date": "2014-10-02", "close": 0.208633, "volume": 66329.0}, {"date": "2014-10-03", "close": 0.190491, "volume": 139259.0}, {"date": "2014-10-06", "close": 0.18142, "volume": 35996.0}, {"date": "2014-10-07", "close": 0.199562, "volume": 19369.0}, {"date": "2014-10-10", "close": 0.1859555, "volume": 11024.0}, {"date": "2014-10-13", "close": 0.190491, "volume": 97376.0}, {"date": "2014-10-15", "close": 0.18142, "volume": 77169.0}, {"date": "2014-10-16", "close": 0.1768845, "volume": 102763.0}, {"date": "2014-10-20", "close": 0.172349, "volume": 2425.0}, {"date": "2014-10-21", "close": 0.1678135, "volume": 102754.0}, {"date": "2014-10-22", "close": 0.18142, "volume": 142553.0}, {"date": "2014-10-23", "close": 0.172349, "volume": 18135.0}, {"date": "2014-10-24", "close": 0.172349, "volume": 3914.0}, {"date": "2014-10-27", "close": 0.172349, "volume": 24749.0}, {"date": "2014-10-28", "close": 0.163278, "volume": 3307.0}, {"date": "2014-10-29", "close": 0.1587425, "volume": 64694.0}, {"date": "2014-10-30", "close": 0.163278, "volume": 45957.0}, {"date": "2014-10-31", "close": 0.163278, "volume": 7449.0}, {"date": "2014-11-03", "close": 0.1768845, "volume": 27230.0}, {"date": "2014-11-04", "close": 0.1859555, "volume": 11024.0}, {"date": "2014-11-05", "close": 0.1768845, "volume": 55121.0}, {"date": "2014-11-06", "close": 0.172349, "volume": 2205.0}, {"date": "2014-11-07", "close": 0.1768845, "volume": 56424.0}, {"date": "2014-11-10", "close": 0.1768845, "volume": 54920.0}, {"date": "2014-11-11", "close": 0.163278, "volume": 15434.0}, {"date": "2014-11-12", "close": 0.163278, "volume": 104729.0}, {"date": "2014-11-14", "close": 0.163278, "volume": 6614.0}, {"date": "2014-11-17", "close": 0.163278, "volume": 99043.0}, {"date": "2014-11-18", "close": 0.172349, "volume": 93774.0}, {"date": "2014-11-20", "close": 0.163278, "volume": 1208.0}, {"date": "2014-11-25", "close": 0.154207, "volume": 82843.0}, {"date": "2014-11-26", "close": 0.1587425, "volume": 22048.0}, {"date": "2014-11-27", "close": 0.154207, "volume": 48837.0}, {"date": "2014-12-01", "close": 0.154207, "volume": 32604.0}, {"date": "2014-12-02", "close": 0.1587425, "volume": 61873.0}, {"date": "2014-12-04", "close": 0.145136, "volume": 22856.0}, {"date": "2014-12-05", "close": 0.1315295, "volume": 45061.0}, {"date": "2014-12-08", "close": 0.1406005, "volume": 95345.0}, {"date": "2014-12-09", "close": 0.154207, "volume": 85557.0}, {"date": "2014-12-10", "close": 0.145136, "volume": 62286.0}, {"date": "2014-12-11", "close": 0.145136, "volume": 85906.0}, {"date": "2014-12-15", "close": 0.163278, "volume": 83726.0}, {"date": "2014-12-17", "close": 0.154207, "volume": 220924.0}, {"date": "2014-12-23", "close": 0.1315295, "volume": 99217.0}, {"date": "2014-12-24", "close": 0.1496715, "volume": 22048.0}, {"date": "2014-12-29", "close": 0.1496715, "volume": 5512.0}, {"date": "2014-12-31", "close": 0.154207, "volume": 16536.0}, {"date": "2015-01-05", "close": 0.1496715, "volume": 69590.0}, {"date": "2015-01-06", "close": 0.1496715, "volume": 29214.0}, {"date": "2015-01-07", "close": 0.1496715, "volume": 22048.0}, {"date": "2015-01-08", "close": 0.154207, "volume": 13229.0}, {"date": "2015-01-09", "close": 0.163278, "volume": 28663.0}, {"date": "2015-01-12", "close": 0.163278, "volume": 3307.0}, {"date": "2015-01-13", "close": 0.1587425, "volume": 115754.0}, {"date": "2015-01-14", "close": 0.154207, "volume": 120864.0}, {"date": "2015-01-15", "close": 0.163278, "volume": 15683.0}, {"date": "2015-01-16", "close": 0.154207, "volume": 17102.0}, {"date": "2015-01-19", "close": 0.145136, "volume": 30316.0}, {"date": "2015-01-21", "close": 0.136065, "volume": 5512.0}, {"date": "2015-01-22", "close": 0.145136, "volume": 76764.0}, {"date": "2015-01-23", "close": 0.145136, "volume": 19146.0}, {"date": "2015-01-27", "close": 0.1406005, "volume": 98585.0}, {"date": "2015-01-28", "close": 0.1406005, "volume": 1102.0}, {"date": "2015-01-29", "close": 0.1406005, "volume": 2756.0}, {"date": "2015-01-30", "close": 0.1406005, "volume": 51692.0}, {"date": "2015-02-02", "close": 0.145136, "volume": 10428.0}, {"date": "2015-02-03", "close": 0.1496715, "volume": 134115.0}, {"date": "2015-02-04", "close": 0.1406005, "volume": 111344.0}, {"date": "2015-02-05", "close": 0.1406005, "volume": 901.0}, {"date": "2015-02-06", "close": 0.1406005, "volume": 16387.0}, {"date": "2015-02-10", "close": 0.136065, "volume": 5220.0}, {"date": "2015-02-11", "close": 0.136065, "volume": 32344.0}, {"date": "2015-02-12", "close": 0.136065, "volume": 33801.0}, {"date": "2015-02-13", "close": 0.136065, "volume": 60.0}, {"date": "2015-02-16", "close": 0.1406005, "volume": 67188.0}, {"date": "2015-02-17", "close": 0.145136, "volume": 77169.0}, {"date": "2015-02-18", "close": 0.145136, "volume": 5733.0}, {"date": "2015-02-19", "close": 0.145136, "volume": 124683.0}, {"date": "2015-02-20", "close": 0.1315295, "volume": 136699.0}, {"date": "2015-02-23", "close": 0.136065, "volume": 40375.0}, {"date": "2015-02-24", "close": 0.1496715, "volume": 168733.0}, {"date": "2015-02-25", "close": 0.1406005, "volume": 22048.0}, {"date": "2015-03-02", "close": 0.1406005, "volume": 4920.0}, {"date": "2015-03-03", "close": 0.136065, "volume": 22640.0}, {"date": "2015-03-05", "close": 0.1315295, "volume": 37740.0}, {"date": "2015-03-09", "close": 0.145136, "volume": 119307.0}, {"date": "2015-03-10", "close": 0.1315295, "volume": 110241.0}, {"date": "2015-03-11", "close": 0.1406005, "volume": 49594.0}, {"date": "2015-03-12", "close": 0.136065, "volume": 44821.0}, {"date": "2015-03-13", "close": 0.1587425, "volume": 189892.0}, {"date": "2015-03-16", "close": 0.1678135, "volume": 287455.0}, {"date": "2015-03-17", "close": 0.172349, "volume": 183980.0}, {"date": "2015-03-18", "close": 0.172349, "volume": 83551.0}, {"date": "2015-03-19", "close": 0.163278, "volume": 44954.0}, {"date": "2015-03-20", "close": 0.1768845, "volume": 224644.0}, {"date": "2015-03-23", "close": 0.163278, "volume": 110241.0}, {"date": "2015-03-24", "close": 0.154207, "volume": 438883.0}, {"date": "2015-03-25", "close": 0.145136, "volume": 198435.0}, {"date": "2015-03-30", "close": 0.154207, "volume": 58428.0}, {"date": "2015-03-31", "close": 0.163278, "volume": 10418.0}, {"date": "2015-04-01", "close": 0.163278, "volume": 5512.0}, {"date": "2015-04-02", "close": 0.1587425, "volume": 27009.0}, {"date": "2015-04-09", "close": 0.1587425, "volume": 151745.0}, {"date": "2015-04-10", "close": 0.172349, "volume": 41756.0}, {"date": "2015-04-13", "close": 0.1678135, "volume": 106934.0}, {"date": "2015-04-14", "close": 0.1587425, "volume": 251669.0}, {"date": "2015-04-15", "close": 0.1587425, "volume": 55181.0}, {"date": "2015-04-16", "close": 0.1587425, "volume": 22013.0}, {"date": "2015-04-17", "close": 0.1496715, "volume": 147469.0}, {"date": "2015-04-20", "close": 0.1496715, "volume": 65470.0}, {"date": "2015-04-21", "close": 0.1496715, "volume": 28689.0}, {"date": "2015-04-23", "close": 0.1496715, "volume": 61801.0}, {"date": "2015-04-24", "close": 0.1496715, "volume": 33072.0}, {"date": "2015-04-27", "close": 0.1496715, "volume": 22049.0}, {"date": "2015-04-28", "close": 0.1496715, "volume": 35828.0}, {"date": "2015-04-29", "close": 0.1587425, "volume": 29043.0}, {"date": "2015-04-30", "close": 0.1587425, "volume": 44695.0}, {"date": "2015-05-01", "close": 0.163278, "volume": 309395.0}, {"date": "2015-05-04", "close": 0.18142, "volume": 397292.0}, {"date": "2015-05-05", "close": 0.217704, "volume": 1710374.0}, {"date": "2015-05-06", "close": 0.226775, "volume": 620613.0}, {"date": "2015-05-07", "close": 0.217704, "volume": 575679.0}, {"date": "2015-05-08", "close": 0.226775, "volume": 167122.0}, {"date": "2015-05-11", "close": 0.235846, "volume": 418087.0}, {"date": "2015-05-12", "close": 0.263059, "volume": 313266.0}, {"date": "2015-05-13", "close": 0.2403815, "volume": 311617.0}, {"date": "2015-05-14", "close": 0.253988, "volume": 292981.0}, {"date": "2015-05-15", "close": 0.27213, "volume": 409399.0}, {"date": "2015-05-18", "close": 0.263059, "volume": 194773.0}, {"date": "2015-05-19", "close": 0.244917, "volume": 133282.0}, {"date": "2015-05-20", "close": 0.208633, "volume": 703274.0}, {"date": "2015-05-21", "close": 0.217704, "volume": 101976.0}, {"date": "2015-05-22", "close": 0.226775, "volume": 175968.0}, {"date": "2015-05-25", "close": 0.226775, "volume": 116185.0}, {"date": "2015-05-26", "close": 0.217704, "volume": 149818.0}, {"date": "2015-05-27", "close": 0.2040975, "volume": 193403.0}, {"date": "2015-05-28", "close": 0.1950265, "volume": 41892.0}, {"date": "2015-05-29", "close": 0.199562, "volume": 28120.0}, {"date": "2015-06-01", "close": 0.199562, "volume": 11665.0}, {"date": "2015-06-02", "close": 0.1950265, "volume": 169731.0}, {"date": "2015-06-03", "close": 0.172349, "volume": 411983.0}, {"date": "2015-06-04", "close": 0.1768845, "volume": 185708.0}, {"date": "2015-06-05", "close": 0.1859555, "volume": 104729.0}, {"date": "2015-06-09", "close": 0.1859555, "volume": 116854.0}, {"date": "2015-06-10", "close": 0.199562, "volume": 167456.0}, {"date": "2015-06-11", "close": 0.226775, "volume": 323986.0}, {"date": "2015-06-12", "close": 0.226775, "volume": 53049.0}, {"date": "2015-06-16", "close": 0.145136, "volume": 455371.0}, {"date": "2015-06-17", "close": 0.1496715, "volume": 167125.0}, {"date": "2015-06-18", "close": 0.145136, "volume": 107898.0}, {"date": "2015-06-19", "close": 0.145136, "volume": 99462.0}, {"date": "2015-06-22", "close": 0.136065, "volume": 81476.0}, {"date": "2015-06-23", "close": 0.1315295, "volume": 72870.0}, {"date": "2015-06-24", "close": 0.1315295, "volume": 11024.0}, {"date": "2015-06-25", "close": 0.1315295, "volume": 137869.0}, {"date": "2015-06-26", "close": 0.136065, "volume": 59800.0}, {"date": "2015-06-29", "close": 0.1315295, "volume": 155609.0}, {"date": "2015-06-30", "close": 0.1315295, "volume": 152477.0}, {"date": "2015-07-03", "close": 0.136065, "volume": 15654.0}, {"date": "2015-07-06", "close": 0.136065, "volume": 964.0}, {"date": "2015-07-07", "close": 0.1315295, "volume": 78024.0}, {"date": "2015-07-08", "close": 0.136065, "volume": 160677.0}, {"date": "2015-07-09", "close": 0.136065, "volume": 25501.0}, {"date": "2015-07-10", "close": 0.126994, "volume": 49407.0}, {"date": "2015-07-13", "close": 0.126994, "volume": 22655.0}, {"date": "2015-07-14", "close": 0.126994, "volume": 73862.0}, {"date": "2015-07-15", "close": 0.136065, "volume": 83675.0}, {"date": "2015-07-16", "close": 0.126994, "volume": 101973.0}, {"date": "2015-07-20", "close": 0.1315295, "volume": 58979.0}, {"date": "2015-07-21", "close": 0.1315295, "volume": 10859.0}, {"date": "2015-07-22", "close": 0.1315295, "volume": 8002.0}, {"date": "2015-07-23", "close": 0.145136, "volume": 101532.0}, {"date": "2015-07-24", "close": 0.1406005, "volume": 20395.0}, {"date": "2015-07-27", "close": 0.1315295, "volume": 22048.0}, {"date": "2015-07-28", "close": 0.126994, "volume": 75180.0}, {"date": "2015-07-29", "close": 0.126994, "volume": 11024.0}, {"date": "2015-07-30", "close": 0.126994, "volume": 12539.0}, {"date": "2015-07-31", "close": 0.145136, "volume": 55121.0}, {"date": "2015-08-03", "close": 0.1315295, "volume": 77122.0}, {"date": "2015-08-04", "close": 0.136065, "volume": 126778.0}, {"date": "2015-08-05", "close": 0.126994, "volume": 34371.0}, {"date": "2015-08-06", "close": 0.1496715, "volume": 250323.0}, {"date": "2015-08-07", "close": 0.145136, "volume": 123028.0}, {"date": "2015-08-10", "close": 0.145136, "volume": 74816.0}, {"date": "2015-08-11", "close": 0.145136, "volume": 138114.0}, {"date": "2015-08-12", "close": 0.1406005, "volume": 35234.0}, {"date": "2015-08-13", "close": 0.1315295, "volume": 71979.0}, {"date": "2015-08-14", "close": 0.126994, "volume": 121817.0}, {"date": "2015-08-17", "close": 0.126994, "volume": 40238.0}, {"date": "2015-08-18", "close": 0.126994, "volume": 34728.0}, {"date": "2015-08-19", "close": 0.1406005, "volume": 94126.0}, {"date": "2015-08-20", "close": 0.126994, "volume": 4321.0}, {"date": "2015-08-21", "close": 0.117923, "volume": 199501.0}, {"date": "2015-08-24", "close": 0.1133875, "volume": 88065.0}, {"date": "2015-08-25", "close": 0.1133875, "volume": 32962.0}, {"date": "2015-08-26", "close": 0.117923, "volume": 8370.0}, {"date": "2015-08-27", "close": 0.145136, "volume": 407059.0}, {"date": "2015-08-28", "close": 0.1496715, "volume": 49609.0}, {"date": "2015-08-31", "close": 0.1496715, "volume": 37752.0}, {"date": "2015-09-01", "close": 0.136065, "volume": 146833.0}, {"date": "2015-09-02", "close": 0.136065, "volume": 50160.0}, {"date": "2015-09-03", "close": 0.126994, "volume": 5512.0}, {"date": "2015-09-04", "close": 0.1224585, "volume": 21277.0}, {"date": "2015-09-07", "close": 0.126994, "volume": 20943.0}, {"date": "2015-09-08", "close": 0.126994, "volume": 121266.0}, {"date": "2015-09-09", "close": 0.1315295, "volume": 31529.0}, {"date": "2015-09-10", "close": 0.1315295, "volume": 14138.0}, {"date": "2015-09-11", "close": 0.145136, "volume": 80094.0}, {"date": "2015-09-14", "close": 0.145136, "volume": 83869.0}, {"date": "2015-09-15", "close": 0.1406005, "volume": 13711.0}, {"date": "2015-09-16", "close": 0.145136, "volume": 62737.0}, {"date": "2015-09-18", "close": 0.145136, "volume": 17639.0}, {"date": "2015-09-21", "close": 0.1587425, "volume": 61537.0}, {"date": "2015-09-22", "close": 0.1587425, "volume": 22889.0}, {"date": "2015-09-23", "close": 0.163278, "volume": 122484.0}, {"date": "2015-09-24", "close": 0.154207, "volume": 11024.0}, {"date": "2015-09-25", "close": 0.163278, "volume": 24529.0}, {"date": "2015-09-28", "close": 0.145136, "volume": 35271.0}, {"date": "2015-09-29", "close": 0.145136, "volume": 17225.0}, {"date": "2015-10-02", "close": 0.1406005, "volume": 10473.0}, {"date": "2015-10-05", "close": 0.136065, "volume": 282991.0}, {"date": "2015-10-06", "close": 0.136065, "volume": 373409.0}, {"date": "2015-10-07", "close": 0.1406005, "volume": 145519.0}, {"date": "2015-10-08", "close": 0.1406005, "volume": 233856.0}, {"date": "2015-10-09", "close": 0.154207, "volume": 27560.0}, {"date": "2015-10-12", "close": 0.136065, "volume": 84776.0}, {"date": "2015-10-13", "close": 0.154207, "volume": 93815.0}, {"date": "2015-10-14", "close": 0.154207, "volume": 110241.0}, {"date": "2015-10-16", "close": 0.1587425, "volume": 110241.0}, {"date": "2015-10-19", "close": 0.145136, "volume": 140007.0}, {"date": "2015-10-20", "close": 0.1496715, "volume": 12157.0}, {"date": "2015-10-21", "close": 0.1496715, "volume": 46634.0}, {"date": "2015-10-22", "close": 0.1496715, "volume": 15005.0}, {"date": "2015-10-23", "close": 0.154207, "volume": 62474.0}, {"date": "2015-10-26", "close": 0.145136, "volume": 3307.0}, {"date": "2015-10-27", "close": 0.145136, "volume": 20064.0}, {"date": "2015-10-28", "close": 0.136065, "volume": 67247.0}, {"date": "2015-10-29", "close": 0.136065, "volume": 176164.0}, {"date": "2015-10-30", "close": 0.154207, "volume": 200162.0}, {"date": "2015-11-02", "close": 0.1406005, "volume": 65945.0}, {"date": "2015-11-03", "close": 0.1496715, "volume": 8159.0}, {"date": "2015-11-05", "close": 0.1496715, "volume": 9922.0}, {"date": "2015-11-06", "close": 0.136065, "volume": 36234.0}, {"date": "2015-11-09", "close": 0.1406005, "volume": 9824.0}, {"date": "2015-11-10", "close": 0.136065, "volume": 19966.0}, {"date": "2015-11-11", "close": 0.136065, "volume": 110241.0}, {"date": "2015-11-13", "close": 0.136065, "volume": 38585.0}, {"date": "2015-11-16", "close": 0.1406005, "volume": 47382.0}, {"date": "2015-11-17", "close": 0.1678135, "volume": 718785.0}, {"date": "2015-11-18", "close": 0.18142, "volume": 762605.0}, {"date": "2015-11-19", "close": 0.190491, "volume": 376121.0}, {"date": "2015-11-20", "close": 0.1768845, "volume": 619526.0}, {"date": "2015-11-23", "close": 0.1678135, "volume": 99325.0}, {"date": "2015-11-24", "close": 0.1678135, "volume": 136148.0}, {"date": "2015-11-25", "close": 0.18142, "volume": 159566.0}, {"date": "2015-11-26", "close": 0.1768845, "volume": 88193.0}, {"date": "2015-11-27", "close": 0.172349, "volume": 64050.0}, {"date": "2015-11-30", "close": 0.1678135, "volume": 108037.0}, {"date": "2015-12-01", "close": 0.163278, "volume": 13596.0}, {"date": "2015-12-02", "close": 0.163278, "volume": 236686.0}, {"date": "2015-12-03", "close": 0.163278, "volume": 93050.0}, {"date": "2015-12-04", "close": 0.1496715, "volume": 213543.0}, {"date": "2015-12-07", "close": 0.154207, "volume": 80642.0}, {"date": "2015-12-08", "close": 0.163278, "volume": 41658.0}, {"date": "2015-12-09", "close": 0.1587425, "volume": 15332.0}, {"date": "2015-12-10", "close": 0.1678135, "volume": 68784.0}, {"date": "2015-12-11", "close": 0.172349, "volume": 23559.0}, {"date": "2015-12-14", "close": 0.18142, "volume": 168310.0}, {"date": "2015-12-15", "close": 0.1678135, "volume": 52737.0}, {"date": "2015-12-16", "close": 0.154207, "volume": 44312.0}, {"date": "2015-12-17", "close": 0.154207, "volume": 70061.0}, {"date": "2015-12-21", "close": 0.1496715, "volume": 77434.0}, {"date": "2015-12-22", "close": 0.1587425, "volume": 32545.0}, {"date": "2015-12-23", "close": 0.1859555, "volume": 187937.0}, {"date": "2015-12-30", "close": 0.163278, "volume": 23151.0}, {"date": "2016-01-04", "close": 0.18142, "volume": 27560.0}, {"date": "2016-01-05", "close": 0.163278, "volume": 37009.0}, {"date": "2016-01-06", "close": 0.1587425, "volume": 47050.0}, {"date": "2016-01-08", "close": 0.154207, "volume": 2095.0}, {"date": "2016-01-11", "close": 0.1496715, "volume": 30868.0}, {"date": "2016-01-12", "close": 0.163278, "volume": 160952.0}, {"date": "2016-01-13", "close": 0.145136, "volume": 76871.0}, {"date": "2016-01-14", "close": 0.145136, "volume": 77169.0}, {"date": "2016-01-18", "close": 0.1406005, "volume": 25487.0}, {"date": "2016-01-19", "close": 0.126994, "volume": 108037.0}, {"date": "2016-01-20", "close": 0.1315295, "volume": 8819.0}, {"date": "2016-01-22", "close": 0.126994, "volume": 9922.0}, {"date": "2016-01-27", "close": 0.136065, "volume": 115257.0}, {"date": "2016-01-28", "close": 0.136065, "volume": 27560.0}, {"date": "2016-01-29", "close": 0.126994, "volume": 82681.0}, {"date": "2016-02-01", "close": 0.1315295, "volume": 38709.0}, {"date": "2016-02-02", "close": 0.1315295, "volume": 141637.0}, {"date": "2016-02-03", "close": 0.136065, "volume": 49802.0}, {"date": "2016-02-04", "close": 0.1315295, "volume": 33072.0}, {"date": "2016-02-05", "close": 0.136065, "volume": 19240.0}, {"date": "2016-02-09", "close": 0.1315295, "volume": 53467.0}, {"date": "2016-02-10", "close": 0.126994, "volume": 13772.0}, {"date": "2016-02-11", "close": 0.126994, "volume": 6541.0}, {"date": "2016-02-12", "close": 0.1224585, "volume": 103876.0}, {"date": "2016-02-16", "close": 0.136065, "volume": 48753.0}, {"date": "2016-02-17", "close": 0.1224585, "volume": 6284.0}, {"date": "2016-02-18", "close": 0.1224585, "volume": 44097.0}, {"date": "2016-02-19", "close": 0.126994, "volume": 11959.0}, {"date": "2016-02-22", "close": 0.1224585, "volume": 85575.0}, {"date": "2016-02-23", "close": 0.126994, "volume": 8408.0}, {"date": "2016-02-24", "close": 0.117923, "volume": 146366.0}, {"date": "2016-02-25", "close": 0.1133875, "volume": 92069.0}, {"date": "2016-02-26", "close": 0.136065, "volume": 12527.0}, {"date": "2016-02-29", "close": 0.1224585, "volume": 46448.0}, {"date": "2016-03-01", "close": 0.1224585, "volume": 201647.0}, {"date": "2016-03-02", "close": 0.1224585, "volume": 15356.0}, {"date": "2016-03-03", "close": 0.117923, "volume": 12205.0}, {"date": "2016-03-04", "close": 0.1224585, "volume": 5319.0}, {"date": "2016-03-07", "close": 0.117923, "volume": 110241.0}, {"date": "2016-03-09", "close": 0.1224585, "volume": 135908.0}, {"date": "2016-03-10", "close": 0.117923, "volume": 177552.0}, {"date": "2016-03-11", "close": 0.1133875, "volume": 44018.0}, {"date": "2016-03-14", "close": 0.117923, "volume": 6614.0}, {"date": "2016-03-17", "close": 0.117923, "volume": 11024.0}, {"date": "2016-03-18", "close": 0.117923, "volume": 122754.0}, {"date": "2016-03-21", "close": 0.1133875, "volume": 27450.0}, {"date": "2016-03-22", "close": 0.117923, "volume": 14331.0}, {"date": "2016-03-24", "close": 0.1133875, "volume": 38585.0}, {"date": "2016-03-29", "close": 0.1133875, "volume": 76287.0}, {"date": "2016-03-30", "close": 0.117923, "volume": 5071.0}, {"date": "2016-03-31", "close": 0.117923, "volume": 661.0}, {"date": "2016-04-01", "close": 0.117923, "volume": 9260.0}, {"date": "2016-04-04", "close": 0.117923, "volume": 19062.0}, {"date": "2016-04-05", "close": 0.117923, "volume": 62748.0}, {"date": "2016-04-06", "close": 0.1133875, "volume": 137424.0}, {"date": "2016-04-07", "close": 0.117923, "volume": 23250.0}, {"date": "2016-04-08", "close": 0.1133875, "volume": 21828.0}, {"date": "2016-04-11", "close": 0.1133875, "volume": 32614.0}, {"date": "2016-04-12", "close": 0.1133875, "volume": 33831.0}, {"date": "2016-04-13", "close": 0.1133875, "volume": 94263.0}, {"date": "2016-04-14", "close": 0.117923, "volume": 27284.0}, {"date": "2016-04-15", "close": 0.126994, "volume": 80476.0}, {"date": "2016-04-18", "close": 0.1406005, "volume": 70456.0}, {"date": "2016-04-19", "close": 0.1406005, "volume": 183357.0}, {"date": "2016-04-20", "close": 0.1496715, "volume": 134621.0}, {"date": "2016-04-21", "close": 0.154207, "volume": 76167.0}, {"date": "2016-04-22", "close": 0.1406005, "volume": 74104.0}, {"date": "2016-04-26", "close": 0.154207, "volume": 92549.0}, {"date": "2016-04-27", "close": 0.1496715, "volume": 50022.0}, {"date": "2016-04-28", "close": 0.1496715, "volume": 62913.0}, {"date": "2016-05-02", "close": 0.163278, "volume": 285231.0}, {"date": "2016-05-03", "close": 0.18142, "volume": 238747.0}, {"date": "2016-05-04", "close": 0.163278, "volume": 106199.0}, {"date": "2016-05-05", "close": 0.154207, "volume": 22048.0}, {"date": "2016-05-06", "close": 0.1496715, "volume": 43652.0}, {"date": "2016-05-09", "close": 0.1406005, "volume": 78550.0}, {"date": "2016-05-10", "close": 0.1406005, "volume": 187221.0}, {"date": "2016-05-11", "close": 0.145136, "volume": 385.0}, {"date": "2016-05-13", "close": 0.136065, "volume": 171947.0}, {"date": "2016-05-17", "close": 0.136065, "volume": 160069.0}, {"date": "2016-05-18", "close": 0.126994, "volume": 109139.0}, {"date": "2016-05-20", "close": 0.136065, "volume": 29214.0}, {"date": "2016-05-23", "close": 0.136065, "volume": 22048.0}, {"date": "2016-05-24", "close": 0.136065, "volume": 31558.0}, {"date": "2016-05-25", "close": 0.126994, "volume": 188414.0}, {"date": "2016-05-26", "close": 0.126994, "volume": 284394.0}, {"date": "2016-05-27", "close": 0.126994, "volume": 157676.0}, {"date": "2016-05-30", "close": 0.117923, "volume": 125093.0}, {"date": "2016-05-31", "close": 0.126994, "volume": 93705.0}, {"date": "2016-06-01", "close": 0.1133875, "volume": 106588.0}, {"date": "2016-06-02", "close": 0.136065, "volume": 152630.0}, {"date": "2016-06-03", "close": 0.126994, "volume": 55774.0}, {"date": "2016-06-06", "close": 0.126994, "volume": 50120.0}, {"date": "2016-06-07", "close": 0.1315295, "volume": 119879.0}, {"date": "2016-06-09", "close": 0.136065, "volume": 44097.0}, {"date": "2016-06-10", "close": 0.126994, "volume": 72214.0}, {"date": "2016-06-14", "close": 0.126994, "volume": 119271.0}, {"date": "2016-06-15", "close": 0.126994, "volume": 132724.0}, {"date": "2016-06-17", "close": 0.1315295, "volume": 160283.0}, {"date": "2016-06-21", "close": 0.1315295, "volume": 134605.0}, {"date": "2016-06-22", "close": 0.1406005, "volume": 200539.0}, {"date": "2016-06-23", "close": 0.136065, "volume": 44648.0}, {"date": "2016-06-24", "close": 0.126994, "volume": 78300.0}, {"date": "2016-06-27", "close": 0.1496715, "volume": 312923.0}, {"date": "2016-06-28", "close": 0.1587425, "volume": 690733.0}, {"date": "2016-06-29", "close": 0.154207, "volume": 474369.0}, {"date": "2016-06-30", "close": 0.154207, "volume": 45252.0}, {"date": "2016-07-01", "close": 0.163278, "volume": 88914.0}, {"date": "2016-07-04", "close": 0.190491, "volume": 405059.0}, {"date": "2016-07-05", "close": 0.18142, "volume": 984728.0}, {"date": "2016-07-06", "close": 0.1678135, "volume": 275107.0}, {"date": "2016-07-07", "close": 0.163278, "volume": 179755.0}, {"date": "2016-07-08", "close": 0.1768845, "volume": 144422.0}, {"date": "2016-07-11", "close": 0.1950265, "volume": 512082.0}, {"date": "2016-07-12", "close": 0.18142, "volume": 365866.0}, {"date": "2016-07-13", "close": 0.199562, "volume": 181193.0}, {"date": "2016-07-14", "close": 0.18142, "volume": 211497.0}, {"date": "2016-07-15", "close": 0.1950265, "volume": 253623.0}, {"date": "2016-07-18", "close": 0.2040975, "volume": 236597.0}, {"date": "2016-07-19", "close": 0.208633, "volume": 207762.0}, {"date": "2016-07-21", "close": 0.2222395, "volume": 1056842.0}, {"date": "2016-07-25", "close": 0.2222395, "volume": 1014880.0}, {"date": "2016-07-26", "close": 0.2313105, "volume": 298882.0}, {"date": "2016-07-27", "close": 0.2222395, "volume": 157927.0}, {"date": "2016-07-28", "close": 0.226775, "volume": 233528.0}, {"date": "2016-07-29", "close": 0.235846, "volume": 174194.0}, {"date": "2016-08-01", "close": 0.226775, "volume": 121872.0}, {"date": "2016-08-02", "close": 0.226775, "volume": 306443.0}, {"date": "2016-08-03", "close": 0.244917, "volume": 287673.0}, {"date": "2016-08-04", "close": 0.253988, "volume": 330835.0}, {"date": "2016-08-05", "close": 0.2857365, "volume": 732141.0}, {"date": "2016-08-08", "close": 0.2857365, "volume": 511098.0}, {"date": "2016-08-09", "close": 0.27213, "volume": 169218.0}, {"date": "2016-08-10", "close": 0.2675945, "volume": 179633.0}, {"date": "2016-08-11", "close": 0.263059, "volume": 130216.0}, {"date": "2016-08-12", "close": 0.2675945, "volume": 353038.0}, {"date": "2016-08-15", "close": 0.244917, "volume": 277285.0}, {"date": "2016-08-16", "close": 0.253988, "volume": 235185.0}, {"date": "2016-08-17", "close": 0.2585235, "volume": 153254.0}, {"date": "2016-08-18", "close": 0.253988, "volume": 54973.0}, {"date": "2016-08-19", "close": 0.244917, "volume": 78957.0}, {"date": "2016-08-22", "close": 0.235846, "volume": 57086.0}, {"date": "2016-08-23", "close": 0.244917, "volume": 45699.0}, {"date": "2016-08-24", "close": 0.244917, "volume": 39205.0}, {"date": "2016-08-25", "close": 0.235846, "volume": 69789.0}, {"date": "2016-08-26", "close": 0.2131685, "volume": 301849.0}, {"date": "2016-08-29", "close": 0.226775, "volume": 136298.0}, {"date": "2016-08-30", "close": 0.226775, "volume": 66145.0}, {"date": "2016-08-31", "close": 0.226775, "volume": 41245.0}, {"date": "2016-09-01", "close": 0.226775, "volume": 283475.0}, {"date": "2016-09-02", "close": 0.226775, "volume": 21492.0}, {"date": "2016-09-05", "close": 0.2222395, "volume": 272770.0}, {"date": "2016-09-06", "close": 0.2222395, "volume": 153740.0}, {"date": "2016-09-07", "close": 0.2313105, "volume": 79314.0}, {"date": "2016-09-08", "close": 0.2313105, "volume": 41700.0}, {"date": "2016-09-09", "close": 0.2403815, "volume": 99708.0}, {"date": "2016-09-12", "close": 0.235846, "volume": 83723.0}, {"date": "2016-09-13", "close": 0.2403815, "volume": 19574.0}, {"date": "2016-09-14", "close": 0.2131685, "volume": 122059.0}, {"date": "2016-09-16", "close": 0.199562, "volume": 206303.0}, {"date": "2016-09-19", "close": 0.199562, "volume": 44780.0}, {"date": "2016-09-20", "close": 0.1950265, "volume": 238044.0}, {"date": "2016-09-21", "close": 0.1950265, "volume": 68350.0}, {"date": "2016-09-22", "close": 0.208633, "volume": 36380.0}, {"date": "2016-09-23", "close": 0.208633, "volume": 17243.0}, {"date": "2016-09-26", "close": 0.217704, "volume": 74403.0}, {"date": "2016-09-27", "close": 0.208633, "volume": 21267.0}, {"date": "2016-09-28", "close": 0.199562, "volume": 41209.0}, {"date": "2016-09-29", "close": 0.199562, "volume": 15754.0}, {"date": "2016-09-30", "close": 0.199562, "volume": 33072.0}, {"date": "2016-10-03", "close": 0.208633, "volume": 51034.0}, {"date": "2016-10-04", "close": 0.2040975, "volume": 3858.0}, {"date": "2016-10-05", "close": 0.199562, "volume": 5242.0}, {"date": "2016-10-06", "close": 0.1950265, "volume": 190314.0}, {"date": "2016-10-10", "close": 0.1768845, "volume": 4410.0}, {"date": "2016-10-11", "close": 0.1768845, "volume": 74072.0}, {"date": "2016-10-12", "close": 0.172349, "volume": 137285.0}, {"date": "2016-10-13", "close": 0.172349, "volume": 112027.0}, {"date": "2016-10-14", "close": 0.163278, "volume": 120874.0}, {"date": "2016-10-17", "close": 0.163278, "volume": 26511.0}, {"date": "2016-10-18", "close": 0.154207, "volume": 81656.0}, {"date": "2016-10-19", "close": 0.163278, "volume": 85988.0}, {"date": "2016-10-20", "close": 0.163278, "volume": 69243.0}, {"date": "2016-10-21", "close": 0.18142, "volume": 48870.0}, {"date": "2016-10-24", "close": 0.1768845, "volume": 19843.0}, {"date": "2016-10-25", "close": 0.1768845, "volume": 29214.0}, {"date": "2016-10-26", "close": 0.1587425, "volume": 11024.0}, {"date": "2016-10-27", "close": 0.1587425, "volume": 63441.0}, {"date": "2016-10-28", "close": 0.1587425, "volume": 39194.0}, {"date": "2016-11-01", "close": 0.154207, "volume": 103337.0}, {"date": "2016-11-02", "close": 0.154207, "volume": 124363.0}, {"date": "2016-11-03", "close": 0.1587425, "volume": 38585.0}, {"date": "2016-11-04", "close": 0.163278, "volume": 4410.0}, {"date": "2016-11-07", "close": 0.1768845, "volume": 428375.0}, {"date": "2016-11-08", "close": 0.18142, "volume": 37206.0}, {"date": "2016-11-09", "close": 0.1587425, "volume": 52478.0}, {"date": "2016-11-10", "close": 0.172349, "volume": 9922.0}, {"date": "2016-11-11", "close": 0.172349, "volume": 255554.0}, {"date": "2016-11-14", "close": 0.18142, "volume": 249049.0}, {"date": "2016-11-15", "close": 0.172349, "volume": 364189.0}, {"date": "2016-11-16", "close": 0.172349, "volume": 11769.0}, {"date": "2016-11-17", "close": 0.172349, "volume": 19845.0}, {"date": "2016-11-18", "close": 0.18142, "volume": 98507.0}, {"date": "2016-11-21", "close": 0.18142, "volume": 98790.0}, {"date": "2016-11-22", "close": 0.18142, "volume": 761.0}, {"date": "2016-11-23", "close": 0.2040975, "volume": 334520.0}, {"date": "2016-11-24", "close": 0.190491, "volume": 70246.0}, {"date": "2016-11-25", "close": 0.2040975, "volume": 169225.0}, {"date": "2016-11-28", "close": 0.1950265, "volume": 71225.0}, {"date": "2016-11-30", "close": 0.163278, "volume": 195858.0}, {"date": "2016-12-01", "close": 0.199562, "volume": 43327.0}, {"date": "2016-12-05", "close": 0.172349, "volume": 74100.0}, {"date": "2016-12-06", "close": 0.172349, "volume": 83849.0}, {"date": "2016-12-07", "close": 0.1678135, "volume": 2841.0}, {"date": "2016-12-08", "close": 0.1678135, "volume": 133723.0}, {"date": "2016-12-09", "close": 0.172349, "volume": 9012.0}, {"date": "2016-12-12", "close": 0.172349, "volume": 303383.0}, {"date": "2016-12-14", "close": 0.18142, "volume": 36380.0}, {"date": "2016-12-16", "close": 0.1678135, "volume": 33072.0}, {"date": "2016-12-19", "close": 0.172349, "volume": 5794.0}, {"date": "2016-12-20", "close": 0.1768845, "volume": 132942.0}, {"date": "2016-12-21", "close": 0.163278, "volume": 30868.0}, {"date": "2016-12-22", "close": 0.1678135, "volume": 170323.0}, {"date": "2016-12-23", "close": 0.163278, "volume": 88193.0}, {"date": "2016-12-28", "close": 0.1678135, "volume": 27560.0}, {"date": "2016-12-29", "close": 0.172349, "volume": 46283.0}, {"date": "2016-12-30", "close": 0.1768845, "volume": 117890.0}, {"date": "2017-01-03", "close": 0.1768845, "volume": 138427.0}, {"date": "2017-01-04", "close": 0.163278, "volume": 94481.0}, {"date": "2017-01-05", "close": 0.1678135, "volume": 21497.0}, {"date": "2017-01-06", "close": 0.154207, "volume": 329139.0}, {"date": "2017-01-09", "close": 0.1587425, "volume": 95101.0}, {"date": "2017-01-10", "close": 0.1587425, "volume": 118431.0}, {"date": "2017-01-11", "close": 0.1678135, "volume": 5512.0}, {"date": "2017-01-12", "close": 0.163278, "volume": 116479.0}, {"date": "2017-01-13", "close": 0.1678135, "volume": 10390.0}, {"date": "2017-01-16", "close": 0.163278, "volume": 71757.0}, {"date": "2017-01-17", "close": 0.163278, "volume": 58564.0}, {"date": "2017-01-18", "close": 0.18142, "volume": 296129.0}, {"date": "2017-01-19", "close": 0.18142, "volume": 260846.0}, {"date": "2017-01-20", "close": 0.172349, "volume": 232649.0}, {"date": "2017-01-23", "close": 0.1678135, "volume": 66145.0}, {"date": "2017-01-24", "close": 0.1678135, "volume": 28534.0}, {"date": "2017-01-25", "close": 0.1678135, "volume": 84114.0}, {"date": "2017-01-27", "close": 0.1587425, "volume": 200732.0}, {"date": "2017-01-30", "close": 0.163278, "volume": 225045.0}, {"date": "2017-01-31", "close": 0.172349, "volume": 101309.0}, {"date": "2017-02-01", "close": 0.1587425, "volume": 446444.0}, {"date": "2017-02-02", "close": 0.1678135, "volume": 630087.0}, {"date": "2017-02-03", "close": 0.1768845, "volume": 535214.0}, {"date": "2017-02-06", "close": 0.1768845, "volume": 212371.0}, {"date": "2017-02-07", "close": 0.172349, "volume": 102025.0}, {"date": "2017-02-08", "close": 0.1678135, "volume": 141119.0}, {"date": "2017-02-09", "close": 0.1678135, "volume": 39734.0}, {"date": "2017-02-10", "close": 0.199562, "volume": 627946.0}, {"date": "2017-02-13", "close": 0.2403815, "volume": 807879.0}, {"date": "2017-02-14", "close": 0.199562, "volume": 549969.0}, {"date": "2017-02-15", "close": 0.208633, "volume": 183978.0}, {"date": "2017-02-16", "close": 0.199562, "volume": 342713.0}, {"date": "2017-02-17", "close": 0.208633, "volume": 215647.0}, {"date": "2017-02-20", "close": 0.2040975, "volume": 96848.0}, {"date": "2017-02-21", "close": 0.208633, "volume": 291443.0}, {"date": "2017-02-22", "close": 0.2131685, "volume": 149647.0}, {"date": "2017-02-23", "close": 0.208633, "volume": 106323.0}, {"date": "2017-02-24", "close": 0.208633, "volume": 299480.0}, {"date": "2017-02-27", "close": 0.2040975, "volume": 292496.0}, {"date": "2017-02-28", "close": 0.199562, "volume": 109215.0}, {"date": "2017-03-01", "close": 0.1950265, "volume": 111457.0}, {"date": "2017-03-02", "close": 0.1950265, "volume": 9927.0}, {"date": "2017-03-03", "close": 0.190491, "volume": 181722.0}, {"date": "2017-03-06", "close": 0.217704, "volume": 212787.0}, {"date": "2017-03-07", "close": 0.199562, "volume": 134028.0}, {"date": "2017-03-08", "close": 0.2040975, "volume": 14016.0}, {"date": "2017-03-09", "close": 0.2040975, "volume": 3528.0}, {"date": "2017-03-10", "close": 0.2040975, "volume": 110169.0}, {"date": "2017-03-13", "close": 0.199562, "volume": 253114.0}, {"date": "2017-03-14", "close": 0.199562, "volume": 41782.0}, {"date": "2017-03-15", "close": 0.190491, "volume": 220456.0}, {"date": "2017-03-16", "close": 0.1859555, "volume": 196821.0}, {"date": "2017-03-17", "close": 0.199562, "volume": 55387.0}, {"date": "2017-03-20", "close": 0.18142, "volume": 40238.0}, {"date": "2017-03-21", "close": 0.18142, "volume": 47955.0}, {"date": "2017-03-22", "close": 0.190491, "volume": 9474.0}, {"date": "2017-03-23", "close": 0.190491, "volume": 60578.0}, {"date": "2017-03-24", "close": 0.18142, "volume": 179840.0}, {"date": "2017-03-27", "close": 0.18142, "volume": 70861.0}, {"date": "2017-03-28", "close": 0.1678135, "volume": 369508.0}, {"date": "2017-03-29", "close": 0.1768845, "volume": 222818.0}, {"date": "2017-03-30", "close": 0.18142, "volume": 94366.0}, {"date": "2017-03-31", "close": 0.18142, "volume": 67247.0}, {"date": "2017-04-05", "close": 0.208633, "volume": 345029.0}, {"date": "2017-04-06", "close": 0.2040975, "volume": 44014.0}, {"date": "2017-04-07", "close": 0.2040975, "volume": 83660.0}, {"date": "2017-04-10", "close": 0.235846, "volume": 705029.0}, {"date": "2017-04-11", "close": 0.235846, "volume": 620537.0}, {"date": "2017-04-12", "close": 0.226775, "volume": 89412.0}, {"date": "2017-04-13", "close": 0.208633, "volume": 133951.0}, {"date": "2017-04-18", "close": 0.217704, "volume": 179364.0}, {"date": "2017-04-19", "close": 0.2313105, "volume": 392536.0}, {"date": "2017-04-20", "close": 0.217704, "volume": 30513.0}, {"date": "2017-04-21", "close": 0.244917, "volume": 273740.0}, {"date": "2017-04-24", "close": 0.235846, "volume": 77783.0}, {"date": "2017-04-26", "close": 0.226775, "volume": 29885.0}, {"date": "2017-04-27", "close": 0.2131685, "volume": 88193.0}, {"date": "2017-04-28", "close": 0.2222395, "volume": 108794.0}, {"date": "2017-05-01", "close": 0.208633, "volume": 428898.0}, {"date": "2017-05-02", "close": 0.2131685, "volume": 126663.0}, {"date": "2017-05-03", "close": 0.208633, "volume": 60633.0}, {"date": "2017-05-04", "close": 0.208633, "volume": 185832.0}, {"date": "2017-05-05", "close": 0.208633, "volume": 36086.0}, {"date": "2017-05-08", "close": 0.2040975, "volume": 23792.0}, {"date": "2017-05-09", "close": 0.2040975, "volume": 39944.0}, {"date": "2017-05-10", "close": 0.2040975, "volume": 55121.0}, {"date": "2017-05-11", "close": 0.208633, "volume": 58181.0}, {"date": "2017-05-12", "close": 0.2040975, "volume": 1521.0}, {"date": "2017-05-15", "close": 0.2131685, "volume": 149301.0}, {"date": "2017-05-16", "close": 0.2313105, "volume": 54175.0}, {"date": "2017-05-17", "close": 0.2313105, "volume": 65548.0}, {"date": "2017-05-18", "close": 0.226775, "volume": 387192.0}, {"date": "2017-05-19", "close": 0.2222395, "volume": 79925.0}, {"date": "2017-05-24", "close": 0.2585235, "volume": 1388381.0}, {"date": "2017-05-25", "close": 0.253988, "volume": 427343.0}, {"date": "2017-05-26", "close": 0.253988, "volume": 131719.0}, {"date": "2017-05-29", "close": 0.253988, "volume": 106601.0}, {"date": "2017-05-30", "close": 0.253988, "volume": 219332.0}, {"date": "2017-05-31", "close": 0.2403815, "volume": 301979.0}, {"date": "2017-06-01", "close": 0.244917, "volume": 128984.0}, {"date": "2017-06-02", "close": 0.253988, "volume": 101753.0}, {"date": "2017-06-05", "close": 0.253988, "volume": 74700.0}, {"date": "2017-06-06", "close": 0.253988, "volume": 23841.0}, {"date": "2017-06-07", "close": 0.253988, "volume": 59296.0}, {"date": "2017-06-08", "close": 0.253988, "volume": 41043.0}, {"date": "2017-06-09", "close": 0.2494525, "volume": 7781.0}, {"date": "2017-06-13", "close": 0.235846, "volume": 160423.0}, {"date": "2017-06-14", "close": 0.217704, "volume": 186683.0}, {"date": "2017-06-15", "close": 0.2040975, "volume": 271442.0}, {"date": "2017-06-16", "close": 0.235846, "volume": 164706.0}, {"date": "2017-06-19", "close": 0.217704, "volume": 42064.0}, {"date": "2017-06-20", "close": 0.217704, "volume": 181666.0}, {"date": "2017-06-21", "close": 0.217704, "volume": 58259.0}, {"date": "2017-06-22", "close": 0.208633, "volume": 17087.0}, {"date": "2017-06-23", "close": 0.208633, "volume": 19416.0}, {"date": "2017-06-26", "close": 0.208633, "volume": 57043.0}, {"date": "2017-06-27", "close": 0.208633, "volume": 27989.0}, {"date": "2017-06-28", "close": 0.208633, "volume": 6339.0}, {"date": "2017-06-29", "close": 0.217704, "volume": 73327.0}, {"date": "2017-06-30", "close": 0.226775, "volume": 69442.0}, {"date": "2017-07-03", "close": 0.2131685, "volume": 53692.0}, {"date": "2017-07-04", "close": 0.226775, "volume": 138059.0}, {"date": "2017-07-05", "close": 0.2131685, "volume": 46596.0}, {"date": "2017-07-07", "close": 0.208633, "volume": 407793.0}, {"date": "2017-07-10", "close": 0.208633, "volume": 12678.0}, {"date": "2017-07-11", "close": 0.2040975, "volume": 37176.0}, {"date": "2017-07-12", "close": 0.199562, "volume": 75650.0}, {"date": "2017-07-13", "close": 0.199562, "volume": 65328.0}, {"date": "2017-07-14", "close": 0.190491, "volume": 29364.0}, {"date": "2017-07-17", "close": 0.18142, "volume": 122943.0}, {"date": "2017-07-18", "close": 0.18142, "volume": 61061.0}, {"date": "2017-07-19", "close": 0.190491, "volume": 42144.0}, {"date": "2017-07-24", "close": 0.18142, "volume": 205877.0}, {"date": "2017-07-25", "close": 0.18142, "volume": 429063.0}, {"date": "2017-07-26", "close": 0.1768845, "volume": 100570.0}, {"date": "2017-07-27", "close": 0.18142, "volume": 66145.0}, {"date": "2017-07-28", "close": 0.172349, "volume": 102840.0}, {"date": "2017-07-31", "close": 0.1678135, "volume": 126902.0}, {"date": "2017-08-01", "close": 0.172349, "volume": 121688.0}, {"date": "2017-08-02", "close": 0.1678135, "volume": 4082.0}, {"date": "2017-08-03", "close": 0.172349, "volume": 89417.0}, {"date": "2017-08-04", "close": 0.18142, "volume": 66145.0}, {"date": "2017-08-08", "close": 0.163278, "volume": 56452.0}, {"date": "2017-08-09", "close": 0.163278, "volume": 59728.0}, {"date": "2017-08-10", "close": 0.1678135, "volume": 24642.0}, {"date": "2017-08-11", "close": 0.18142, "volume": 101559.0}, {"date": "2017-08-14", "close": 0.1678135, "volume": 78497.0}, {"date": "2017-08-15", "close": 0.172349, "volume": 107846.0}, {"date": "2017-08-16", "close": 0.1678135, "volume": 8421.0}, {"date": "2017-08-17", "close": 0.163278, "volume": 12678.0}, {"date": "2017-08-18", "close": 0.18142, "volume": 9922.0}, {"date": "2017-08-21", "close": 0.1587425, "volume": 120055.0}, {"date": "2017-08-22", "close": 0.172349, "volume": 17589.0}, {"date": "2017-08-23", "close": 0.1678135, "volume": 108928.0}, {"date": "2017-08-24", "close": 0.163278, "volume": 948.0}, {"date": "2017-08-25", "close": 0.1587425, "volume": 71419.0}, {"date": "2017-08-28", "close": 0.154207, "volume": 115756.0}, {"date": "2017-08-29", "close": 0.163278, "volume": 78809.0}, {"date": "2017-08-30", "close": 0.154207, "volume": 32859.0}, {"date": "2017-08-31", "close": 0.1587425, "volume": 39111.0}, {"date": "2017-09-01", "close": 0.1678135, "volume": 57761.0}, {"date": "2017-09-04", "close": 0.1678135, "volume": 7717.0}, {"date": "2017-09-05", "close": 0.145136, "volume": 186774.0}, {"date": "2017-09-06", "close": 0.1678135, "volume": 92602.0}, {"date": "2017-09-07", "close": 0.163278, "volume": 21137.0}, {"date": "2017-09-08", "close": 0.163278, "volume": 62845.0}, {"date": "2017-09-12", "close": 0.1587425, "volume": 44323.0}, {"date": "2017-09-13", "close": 0.1587425, "volume": 71202.0}, {"date": "2017-09-14", "close": 0.1768845, "volume": 256438.0}, {"date": "2017-09-15", "close": 0.1859555, "volume": 38585.0}, {"date": "2017-09-18", "close": 0.1859555, "volume": 30715.0}, {"date": "2017-09-19", "close": 0.1859555, "volume": 51966.0}, {"date": "2017-09-20", "close": 0.1859555, "volume": 33072.0}, {"date": "2017-09-21", "close": 0.1859555, "volume": 11024.0}, {"date": "2017-09-22", "close": 0.1678135, "volume": 55121.0}, {"date": "2017-09-26", "close": 0.1859555, "volume": 93955.0}, {"date": "2017-09-27", "close": 0.2131685, "volume": 169839.0}, {"date": "2017-09-28", "close": 0.208633, "volume": 15965.0}, {"date": "2017-09-29", "close": 0.199562, "volume": 133983.0}, {"date": "2017-10-02", "close": 0.199562, "volume": 48054.0}, {"date": "2017-10-03", "close": 0.2040975, "volume": 51454.0}, {"date": "2017-10-04", "close": 0.208633, "volume": 141102.0}, {"date": "2017-10-05", "close": 0.2040975, "volume": 75674.0}, {"date": "2017-10-06", "close": 0.199562, "volume": 179396.0}, {"date": "2017-10-09", "close": 0.199562, "volume": 80857.0}, {"date": "2017-10-11", "close": 0.190491, "volume": 96294.0}, {"date": "2017-10-12", "close": 0.1950265, "volume": 7832.0}, {"date": "2017-10-13", "close": 0.1859555, "volume": 13946.0}, {"date": "2017-10-16", "close": 0.190491, "volume": 120714.0}, {"date": "2017-10-17", "close": 0.1859555, "volume": 60297.0}, {"date": "2017-10-18", "close": 0.18142, "volume": 53480.0}, {"date": "2017-10-19", "close": 0.1950265, "volume": 101981.0}, {"date": "2017-10-20", "close": 0.1859555, "volume": 33233.0}, {"date": "2017-10-23", "close": 0.1859555, "volume": 39001.0}, {"date": "2017-10-24", "close": 0.190491, "volume": 81853.0}, {"date": "2017-10-25", "close": 0.1859555, "volume": 41805.0}, {"date": "2017-10-26", "close": 0.1859555, "volume": 234953.0}, {"date": "2017-10-27", "close": 0.18142, "volume": 13780.0}, {"date": "2017-10-30", "close": 0.190491, "volume": 92453.0}, {"date": "2017-11-01", "close": 0.18142, "volume": 100128.0}, {"date": "2017-11-02", "close": 0.1768845, "volume": 62668.0}, {"date": "2017-11-03", "close": 0.1768845, "volume": 116859.0}, {"date": "2017-11-06", "close": 0.199562, "volume": 259646.0}, {"date": "2017-11-07", "close": 0.1950265, "volume": 25907.0}, {"date": "2017-11-08", "close": 0.208633, "volume": 18112.0}, {"date": "2017-11-09", "close": 0.208633, "volume": 120637.0}, {"date": "2017-11-10", "close": 0.226775, "volume": 605004.0}, {"date": "2017-11-13", "close": 0.244917, "volume": 1080452.0}, {"date": "2017-11-14", "close": 0.235846, "volume": 152813.0}, {"date": "2017-11-15", "close": 0.2131685, "volume": 129498.0}, {"date": "2017-11-16", "close": 0.2494525, "volume": 473700.0}, {"date": "2017-11-17", "close": 0.235846, "volume": 77309.0}, {"date": "2017-11-20", "close": 0.226775, "volume": 63857.0}, {"date": "2017-11-21", "close": 0.253988, "volume": 817498.0}, {"date": "2017-11-22", "close": 0.244917, "volume": 164617.0}, {"date": "2017-11-23", "close": 0.253988, "volume": 85494.0}, {"date": "2017-11-24", "close": 0.2403815, "volume": 97106.0}, {"date": "2017-11-27", "close": 0.24945, "volume": 80299.0}, {"date": "2017-11-28", "close": 0.24945, "volume": 20417.0}, {"date": "2017-11-29", "close": 0.244461, "volume": 43257.0}, {"date": "2017-11-30", "close": 0.239472, "volume": 41693.0}, {"date": "2017-12-01", "close": 0.254439, "volume": 419086.0}, {"date": "2017-12-04", "close": 0.244461, "volume": 65680.0}, {"date": "2017-12-05", "close": 0.229494, "volume": 90873.0}, {"date": "2017-12-08", "close": 0.214527, "volume": 190763.0}, {"date": "2017-12-11", "close": 0.224505, "volume": 79861.0}, {"date": "2017-12-12", "close": 0.219516, "volume": 17780.0}, {"date": "2017-12-13", "close": 0.224505, "volume": 167564.0}, {"date": "2017-12-14", "close": 0.219516, "volume": 14726.0}, {"date": "2017-12-15", "close": 0.219516, "volume": 120054.0}, {"date": "2017-12-18", "close": 0.209538, "volume": 25601.0}, {"date": "2017-12-19", "close": 0.219516, "volume": 71695.0}, {"date": "2017-12-20", "close": 0.219516, "volume": 9534.0}, {"date": "2017-12-21", "close": 0.214527, "volume": 43623.0}, {"date": "2017-12-22", "close": 0.214527, "volume": 283244.0}, {"date": "2017-12-27", "close": 0.214527, "volume": 55037.0}, {"date": "2017-12-28", "close": 0.209538, "volume": 23054.0}, {"date": "2017-12-29", "close": 0.209538, "volume": 33763.0}, {"date": "2018-01-02", "close": 0.209538, "volume": 18707.0}, {"date": "2018-01-03", "close": 0.219516, "volume": 311710.0}, {"date": "2018-01-04", "close": 0.229494, "volume": 155187.0}, {"date": "2018-01-05", "close": 0.239472, "volume": 25404.0}, {"date": "2018-01-08", "close": 0.209538, "volume": 33931.0}, {"date": "2018-01-09", "close": 0.209538, "volume": 45493.0}, {"date": "2018-01-11", "close": 0.214527, "volume": 3365.0}, {"date": "2018-01-12", "close": 0.209538, "volume": 75505.0}, {"date": "2018-01-15", "close": 0.19956, "volume": 162898.0}, {"date": "2018-01-16", "close": 0.204549, "volume": 79016.0}, {"date": "2018-01-17", "close": 0.19956, "volume": 19492.0}, {"date": "2018-01-18", "close": 0.209538, "volume": 388802.0}, {"date": "2018-01-19", "close": 0.19956, "volume": 130300.0}, {"date": "2018-01-22", "close": 0.189582, "volume": 48033.0}, {"date": "2018-01-23", "close": 0.204549, "volume": 76944.0}, {"date": "2018-01-24", "close": 0.204549, "volume": 160225.0}, {"date": "2018-01-25", "close": 0.19956, "volume": 250965.0}, {"date": "2018-01-29", "close": 0.194571, "volume": 98624.0}, {"date": "2018-01-30", "close": 0.194571, "volume": 22919.0}, {"date": "2018-01-31", "close": 0.194571, "volume": 125233.0}, {"date": "2018-02-01", "close": 0.179604, "volume": 412612.0}, {"date": "2018-02-02", "close": 0.189582, "volume": 186027.0}, {"date": "2018-02-05", "close": 0.184593, "volume": 338693.0}, {"date": "2018-02-06", "close": 0.164637, "volume": 178765.0}, {"date": "2018-02-07", "close": 0.169626, "volume": 54685.0}, {"date": "2018-02-08", "close": 0.164637, "volume": 413640.0}, {"date": "2018-02-09", "close": 0.164637, "volume": 96614.0}, {"date": "2018-02-12", "close": 0.159648, "volume": 126949.0}, {"date": "2018-02-13", "close": 0.159648, "volume": 22049.0}, {"date": "2018-02-15", "close": 0.169626, "volume": 82036.0}, {"date": "2018-02-16", "close": 0.174615, "volume": 43555.0}, {"date": "2018-02-19", "close": 0.179604, "volume": 120042.0}, {"date": "2018-02-20", "close": 0.179604, "volume": 7229.0}, {"date": "2018-02-21", "close": 0.179604, "volume": 11086.0}, {"date": "2018-02-23", "close": 0.179604, "volume": 20044.0}, {"date": "2018-02-26", "close": 0.184593, "volume": 120188.0}, {"date": "2018-02-27", "close": 0.179604, "volume": 125225.0}, {"date": "2018-02-28", "close": 0.189582, "volume": 109115.0}, {"date": "2018-03-01", "close": 0.179604, "volume": 6172.0}, {"date": "2018-03-02", "close": 0.174615, "volume": 29765.0}, {"date": "2018-03-05", "close": 0.174615, "volume": 43519.0}, {"date": "2018-03-06", "close": 0.184593, "volume": 15033.0}, {"date": "2018-03-07", "close": 0.174615, "volume": 3021.0}, {"date": "2018-03-08", "close": 0.179604, "volume": 5512.0}, {"date": "2018-03-09", "close": 0.174615, "volume": 97780.0}, {"date": "2018-03-12", "close": 0.169626, "volume": 63941.0}, {"date": "2018-03-13", "close": 0.164637, "volume": 74414.0}, {"date": "2018-03-14", "close": 0.179604, "volume": 5147.0}, {"date": "2018-03-15", "close": 0.179604, "volume": 20044.0}, {"date": "2018-03-16", "close": 0.184593, "volume": 82812.0}, {"date": "2018-03-19", "close": 0.19956, "volume": 263568.0}, {"date": "2018-03-20", "close": 0.189582, "volume": 76354.0}, {"date": "2018-03-21", "close": 0.184593, "volume": 51213.0}, {"date": "2018-03-22", "close": 0.184593, "volume": 209111.0}, {"date": "2018-03-27", "close": 0.189582, "volume": 392283.0}, {"date": "2018-03-28", "close": 0.184593, "volume": 27205.0}, {"date": "2018-03-29", "close": 0.19956, "volume": 284846.0}, {"date": "2018-04-03", "close": 0.189582, "volume": 34877.0}, {"date": "2018-04-04", "close": 0.179604, "volume": 7239.0}, {"date": "2018-04-05", "close": 0.179604, "volume": 59985.0}, {"date": "2018-04-09", "close": 0.189582, "volume": 60674.0}, {"date": "2018-04-11", "close": 0.184593, "volume": 46333.0}, {"date": "2018-04-12", "close": 0.169626, "volume": 217710.0}, {"date": "2018-04-16", "close": 0.169626, "volume": 225643.0}, {"date": "2018-04-17", "close": 0.169626, "volume": 53949.0}, {"date": "2018-04-18", "close": 0.169626, "volume": 55622.0}, {"date": "2018-04-19", "close": 0.169626, "volume": 20792.0}, {"date": "2018-04-20", "close": 0.169626, "volume": 67136.0}, {"date": "2018-04-23", "close": 0.169626, "volume": 74185.0}, {"date": "2018-04-24", "close": 0.164637, "volume": 163841.0}, {"date": "2018-04-26", "close": 0.169626, "volume": 98601.0}, {"date": "2018-04-27", "close": 0.184593, "volume": 159695.0}, {"date": "2018-04-30", "close": 0.169626, "volume": 100691.0}, {"date": "2018-05-01", "close": 0.164637, "volume": 600314.0}, {"date": "2018-05-02", "close": 0.164637, "volume": 141491.0}, {"date": "2018-05-03", "close": 0.159648, "volume": 126027.0}, {"date": "2018-05-04", "close": 0.159648, "volume": 35128.0}, {"date": "2018-05-07", "close": 0.159648, "volume": 22115.0}, {"date": "2018-05-08", "close": 0.154659, "volume": 232122.0}, {"date": "2018-05-09", "close": 0.164637, "volume": 285936.0}, {"date": "2018-05-10", "close": 0.169626, "volume": 546319.0}, {"date": "2018-05-11", "close": 0.169626, "volume": 259841.0}, {"date": "2018-05-14", "close": 0.184593, "volume": 774072.0}, {"date": "2018-05-15", "close": 0.189582, "volume": 72469.0}, {"date": "2018-05-16", "close": 0.189582, "volume": 123441.0}, {"date": "2018-05-18", "close": 0.189582, "volume": 26368.0}, {"date": "2018-05-21", "close": 0.189582, "volume": 152164.0}, {"date": "2018-05-22", "close": 0.184593, "volume": 55121.0}, {"date": "2018-05-23", "close": 0.189582, "volume": 161558.0}, {"date": "2018-05-24", "close": 0.184593, "volume": 501.0}, {"date": "2018-05-25", "close": 0.184593, "volume": 82705.0}, {"date": "2018-05-28", "close": 0.179604, "volume": 41090.0}, {"date": "2018-05-30", "close": 0.179604, "volume": 20746.0}, {"date": "2018-05-31", "close": 0.164637, "volume": 699920.0}, {"date": "2018-06-01", "close": 0.164637, "volume": 22451.0}, {"date": "2018-06-04", "close": 0.164637, "volume": 118231.0}, {"date": "2018-06-05", "close": 0.159648, "volume": 46030.0}, {"date": "2018-06-06", "close": 0.159648, "volume": 46853.0}, {"date": "2018-06-07", "close": 0.164637, "volume": 67160.0}, {"date": "2018-06-08", "close": 0.159648, "volume": 33934.0}, {"date": "2018-06-12", "close": 0.154659, "volume": 155137.0}, {"date": "2018-06-13", "close": 0.169626, "volume": 28427.0}, {"date": "2018-06-14", "close": 0.159648, "volume": 235406.0}, {"date": "2018-06-15", "close": 0.179604, "volume": 9042.0}, {"date": "2018-06-18", "close": 0.164637, "volume": 289.0}, {"date": "2018-06-20", "close": 0.164637, "volume": 25651.0}, {"date": "2018-06-21", "close": 0.159648, "volume": 731.0}, {"date": "2018-06-22", "close": 0.159648, "volume": 1.0}, {"date": "2018-06-25", "close": 0.164637, "volume": 16737.0}, {"date": "2018-06-26", "close": 0.154659, "volume": 75745.0}, {"date": "2018-06-27", "close": 0.154659, "volume": 203141.0}, {"date": "2018-06-28", "close": 0.154659, "volume": 91167.0}, {"date": "2018-06-29", "close": 0.154659, "volume": 28095.0}, {"date": "2018-07-02", "close": 0.159648, "volume": 3132.0}, {"date": "2018-07-03", "close": 0.154659, "volume": 50110.0}, {"date": "2018-07-04", "close": 0.159648, "volume": 12830.0}, {"date": "2018-07-06", "close": 0.154659, "volume": 74191.0}, {"date": "2018-07-09", "close": 0.159648, "volume": 11776.0}, {"date": "2018-07-11", "close": 0.159648, "volume": 83063.0}, {"date": "2018-07-12", "close": 0.159648, "volume": 14799.0}, {"date": "2018-07-13", "close": 0.159648, "volume": 28485.0}, {"date": "2018-07-16", "close": 0.154659, "volume": 14216.0}, {"date": "2018-07-18", "close": 0.164637, "volume": 98874.0}, {"date": "2018-07-19", "close": 0.164637, "volume": 85880.0}, {"date": "2018-07-20", "close": 0.164637, "volume": 48358.0}, {"date": "2018-07-23", "close": 0.164637, "volume": 18413.0}, {"date": "2018-07-24", "close": 0.164637, "volume": 5258.0}, {"date": "2018-07-25", "close": 0.154659, "volume": 115269.0}, {"date": "2018-07-26", "close": 0.154659, "volume": 75019.0}, {"date": "2018-07-27", "close": 0.154659, "volume": 130778.0}, {"date": "2018-07-31", "close": 0.154659, "volume": 54881.0}, {"date": "2018-08-01", "close": 0.14967, "volume": 104094.0}, {"date": "2018-08-03", "close": 0.14967, "volume": 50879.0}, {"date": "2018-08-06", "close": 0.154659, "volume": 183403.0}, {"date": "2018-08-07", "close": 0.154659, "volume": 69264.0}, {"date": "2018-08-08", "close": 0.154659, "volume": 13129.0}, {"date": "2018-08-09", "close": 0.154659, "volume": 25055.0}, {"date": "2018-08-10", "close": 0.14967, "volume": 275606.0}, {"date": "2018-08-13", "close": 0.14967, "volume": 61645.0}, {"date": "2018-08-14", "close": 0.144681, "volume": 79603.0}, {"date": "2018-08-16", "close": 0.144681, "volume": 20.0}, {"date": "2018-08-17", "close": 0.139692, "volume": 75998.0}, {"date": "2018-08-20", "close": 0.144681, "volume": 68241.0}, {"date": "2018-08-21", "close": 0.139692, "volume": 107625.0}, {"date": "2018-08-22", "close": 0.144681, "volume": 172429.0}, {"date": "2018-08-23", "close": 0.139692, "volume": 17440.0}, {"date": "2018-08-24", "close": 0.144681, "volume": 280.0}, {"date": "2018-08-28", "close": 0.154659, "volume": 71895.0}, {"date": "2018-08-29", "close": 0.14967, "volume": 57828.0}, {"date": "2018-08-30", "close": 0.144681, "volume": 3127.0}, {"date": "2018-08-31", "close": 0.144681, "volume": 52655.0}, {"date": "2018-09-03", "close": 0.134703, "volume": 135972.0}, {"date": "2018-09-04", "close": 0.134703, "volume": 10673.0}, {"date": "2018-09-05", "close": 0.139692, "volume": 10017.0}, {"date": "2018-09-06", "close": 0.129714, "volume": 174739.0}, {"date": "2018-09-07", "close": 0.139692, "volume": 10004.0}, {"date": "2018-09-10", "close": 0.139692, "volume": 22049.0}, {"date": "2018-09-11", "close": 0.144681, "volume": 17971.0}, {"date": "2018-09-12", "close": 0.144681, "volume": 64301.0}, {"date": "2018-09-13", "close": 0.144681, "volume": 5007.0}, {"date": "2018-09-17", "close": 0.144681, "volume": 53723.0}, {"date": "2018-09-19", "close": 0.139692, "volume": 7116.0}, {"date": "2018-09-20", "close": 0.139692, "volume": 8218.0}, {"date": "2018-09-21", "close": 0.139692, "volume": 27060.0}, {"date": "2018-09-25", "close": 0.134703, "volume": 55121.0}, {"date": "2018-09-26", "close": 0.134703, "volume": 17971.0}, {"date": "2018-09-27", "close": 0.134703, "volume": 29443.0}, {"date": "2018-09-28", "close": 0.129714, "volume": 146979.0}, {"date": "2018-10-02", "close": 0.139692, "volume": 39994.0}, {"date": "2018-10-03", "close": 0.129714, "volume": 34061.0}, {"date": "2018-10-05", "close": 0.134703, "volume": 128179.0}, {"date": "2018-10-08", "close": 0.144681, "volume": 7735.0}, {"date": "2018-10-09", "close": 0.134703, "volume": 16268.0}, {"date": "2018-10-10", "close": 0.129714, "volume": 6615.0}, {"date": "2018-10-11", "close": 0.134703, "volume": 114704.0}, {"date": "2018-10-16", "close": 0.139692, "volume": 17815.0}, {"date": "2018-10-17", "close": 0.134703, "volume": 53361.0}, {"date": "2018-10-18", "close": 0.134703, "volume": 16778.0}, {"date": "2018-10-19", "close": 0.139692, "volume": 10165.0}, {"date": "2018-10-22", "close": 0.139692, "volume": 15489.0}, {"date": "2018-10-23", "close": 0.144681, "volume": 37793.0}, {"date": "2018-10-25", "close": 0.139692, "volume": 16035.0}, {"date": "2018-10-29", "close": 0.129714, "volume": 75200.0}, {"date": "2018-10-30", "close": 0.124725, "volume": 2205.0}, {"date": "2018-10-31", "close": 0.124725, "volume": 11490.0}, {"date": "2018-11-01", "close": 0.124725, "volume": 82682.0}, {"date": "2018-11-05", "close": 0.144681, "volume": 9600.0}, {"date": "2018-11-06", "close": 0.154659, "volume": 127013.0}, {"date": "2018-11-07", "close": 0.14967, "volume": 122213.0}, {"date": "2018-11-09", "close": 0.14967, "volume": 112022.0}, {"date": "2018-11-15", "close": 0.14967, "volume": 1764.0}, {"date": "2018-11-19", "close": 0.139692, "volume": 15033.0}, {"date": "2018-11-21", "close": 0.129714, "volume": 33073.0}, {"date": "2018-11-23", "close": 0.129714, "volume": 255087.0}, {"date": "2018-11-26", "close": 0.124725, "volume": 79675.0}, {"date": "2018-11-28", "close": 0.129714, "volume": 114251.0}, {"date": "2018-11-30", "close": 0.124725, "volume": 10022.0}, {"date": "2018-12-04", "close": 0.124725, "volume": 58276.0}, {"date": "2018-12-05", "close": 0.129714, "volume": 3803.0}, {"date": "2018-12-06", "close": 0.129714, "volume": 36928.0}, {"date": "2018-12-07", "close": 0.134703, "volume": 377.0}, {"date": "2018-12-10", "close": 0.129714, "volume": 77169.0}, {"date": "2018-12-11", "close": 0.139692, "volume": 7005.0}, {"date": "2018-12-13", "close": 0.134703, "volume": 50110.0}, {"date": "2018-12-14", "close": 0.134703, "volume": 5429.0}, {"date": "2018-12-17", "close": 0.14967, "volume": 398464.0}, {"date": "2018-12-18", "close": 0.14967, "volume": 10022.0}, {"date": "2018-12-19", "close": 0.14967, "volume": 6013.0}, {"date": "2018-12-20", "close": 0.154659, "volume": 110981.0}, {"date": "2018-12-21", "close": 0.144681, "volume": 61213.0}, {"date": "2018-12-24", "close": 0.159648, "volume": 20043.0}, {"date": "2018-12-27", "close": 0.159648, "volume": 10023.0}, {"date": "2018-12-28", "close": 0.159648, "volume": 60233.0}, {"date": "2018-12-31", "close": 0.159648, "volume": 11746.0}, {"date": "2019-01-02", "close": 0.154659, "volume": 17175.0}, {"date": "2019-01-03", "close": 0.14967, "volume": 22049.0}, {"date": "2019-01-04", "close": 0.159648, "volume": 23255.0}, {"date": "2019-01-07", "close": 0.154659, "volume": 64208.0}, {"date": "2019-01-08", "close": 0.159648, "volume": 54550.0}, {"date": "2019-01-09", "close": 0.159648, "volume": 11719.0}, {"date": "2019-01-10", "close": 0.169626, "volume": 100220.0}, {"date": "2019-01-11", "close": 0.174615, "volume": 151000.0}, {"date": "2019-01-14", "close": 0.174615, "volume": 52967.0}, {"date": "2019-01-15", "close": 0.169626, "volume": 12321.0}, {"date": "2019-01-17", "close": 0.154659, "volume": 27542.0}, {"date": "2019-01-18", "close": 0.159648, "volume": 58022.0}, {"date": "2019-01-21", "close": 0.159648, "volume": 55337.0}, {"date": "2019-01-22", "close": 0.159648, "volume": 70866.0}, {"date": "2019-01-23", "close": 0.14967, "volume": 16886.0}, {"date": "2019-01-25", "close": 0.164637, "volume": 10008.0}, {"date": "2019-01-29", "close": 0.154659, "volume": 80677.0}, {"date": "2019-01-30", "close": 0.159648, "volume": 30066.0}, {"date": "2019-01-31", "close": 0.159648, "volume": 32516.0}, {"date": "2019-02-04", "close": 0.144681, "volume": 22870.0}, {"date": "2019-02-05", "close": 0.14967, "volume": 1323.0}, {"date": "2019-02-06", "close": 0.144681, "volume": 50110.0}, {"date": "2019-02-07", "close": 0.144681, "volume": 358.0}, {"date": "2019-02-08", "close": 0.134703, "volume": 210662.0}, {"date": "2019-02-11", "close": 0.134703, "volume": 53418.0}, {"date": "2019-02-12", "close": 0.134703, "volume": 36245.0}, {"date": "2019-02-13", "close": 0.134703, "volume": 30066.0}, {"date": "2019-02-14", "close": 0.134703, "volume": 8018.0}, {"date": "2019-02-15", "close": 0.159648, "volume": 420355.0}, {"date": "2019-02-19", "close": 0.159648, "volume": 80176.0}, {"date": "2019-02-20", "close": 0.159648, "volume": 10022.0}, {"date": "2019-02-21", "close": 0.164637, "volume": 27915.0}, {"date": "2019-02-25", "close": 0.154659, "volume": 560119.0}, {"date": "2019-02-26", "close": 0.14967, "volume": 260313.0}, {"date": "2019-02-27", "close": 0.14967, "volume": 98376.0}, {"date": "2019-02-28", "close": 0.14967, "volume": 25055.0}, {"date": "2019-03-01", "close": 0.159648, "volume": 30066.0}, {"date": "2019-03-05", "close": 0.154659, "volume": 44994.0}, {"date": "2019-03-06", "close": 0.154659, "volume": 1208.0}, {"date": "2019-03-07", "close": 0.154659, "volume": 4009.0}, {"date": "2019-03-08", "close": 0.14967, "volume": 232119.0}, {"date": "2019-03-12", "close": 0.14967, "volume": 3708.0}, {"date": "2019-03-13", "close": 0.144681, "volume": 38476.0}, {"date": "2019-03-15", "close": 0.14967, "volume": 15033.0}, {"date": "2019-03-18", "close": 0.144681, "volume": 218010.0}, {"date": "2019-03-19", "close": 0.139692, "volume": 34546.0}, {"date": "2019-03-20", "close": 0.144681, "volume": 63745.0}, {"date": "2019-03-22", "close": 0.144681, "volume": 78628.0}, {"date": "2019-03-25", "close": 0.139692, "volume": 67504.0}, {"date": "2019-03-26", "close": 0.144681, "volume": 13830.0}, {"date": "2019-03-27", "close": 0.14967, "volume": 267667.0}, {"date": "2019-03-28", "close": 0.139692, "volume": 278498.0}, {"date": "2019-04-01", "close": 0.144681, "volume": 5092.0}, {"date": "2019-04-02", "close": 0.139692, "volume": 59909.0}, {"date": "2019-04-03", "close": 0.134703, "volume": 76317.0}, {"date": "2019-04-05", "close": 0.134703, "volume": 233607.0}, {"date": "2019-04-08", "close": 0.134703, "volume": 245235.0}, {"date": "2019-04-09", "close": 0.134703, "volume": 114096.0}, {"date": "2019-04-10", "close": 0.129714, "volume": 65237.0}, {"date": "2019-04-11", "close": 0.134703, "volume": 4340.0}, {"date": "2019-04-12", "close": 0.139692, "volume": 144317.0}, {"date": "2019-04-15", "close": 0.139692, "volume": 5011.0}, {"date": "2019-04-17", "close": 0.134703, "volume": 11225.0}, {"date": "2019-04-18", "close": 0.134703, "volume": 22049.0}, {"date": "2019-04-23", "close": 0.139692, "volume": 91230.0}, {"date": "2019-04-24", "close": 0.134703, "volume": 83413.0}, {"date": "2019-04-29", "close": 0.134703, "volume": 30041.0}, {"date": "2019-04-30", "close": 0.134703, "volume": 174799.0}, {"date": "2019-05-01", "close": 0.139692, "volume": 351881.0}, {"date": "2019-05-02", "close": 0.139692, "volume": 141347.0}, {"date": "2019-05-03", "close": 0.134703, "volume": 74313.0}, {"date": "2019-05-06", "close": 0.134703, "volume": 50110.0}, {"date": "2019-05-07", "close": 0.134703, "volume": 25825.0}, {"date": "2019-05-08", "close": 0.139692, "volume": 124090.0}, {"date": "2019-05-09", "close": 0.139692, "volume": 95209.0}, {"date": "2019-05-10", "close": 0.139692, "volume": 18246.0}, {"date": "2019-05-13", "close": 0.134703, "volume": 20174.0}, {"date": "2019-05-14", "close": 0.134703, "volume": 5011.0}, {"date": "2019-05-15", "close": 0.134703, "volume": 12277.0}, {"date": "2019-05-16", "close": 0.134703, "volume": 312937.0}, {"date": "2019-05-17", "close": 0.134703, "volume": 125593.0}, {"date": "2019-05-20", "close": 0.139692, "volume": 92942.0}, {"date": "2019-05-21", "close": 0.134703, "volume": 70154.0}, {"date": "2019-05-22", "close": 0.129714, "volume": 111184.0}, {"date": "2019-05-23", "close": 0.129714, "volume": 124158.0}, {"date": "2019-05-27", "close": 0.134703, "volume": 6546.0}, {"date": "2019-05-29", "close": 0.134703, "volume": 59698.0}, {"date": "2019-05-30", "close": 0.134703, "volume": 14539.0}, {"date": "2019-06-03", "close": 0.129714, "volume": 24559.0}, {"date": "2019-06-04", "close": 0.129714, "volume": 105733.0}, {"date": "2019-06-05", "close": 0.124725, "volume": 517773.0}, {"date": "2019-06-06", "close": 0.124725, "volume": 22049.0}, {"date": "2019-06-07", "close": 0.134703, "volume": 88011.0}, {"date": "2019-06-11", "close": 0.124725, "volume": 189745.0}, {"date": "2019-06-13", "close": 0.139692, "volume": 80176.0}, {"date": "2019-06-17", "close": 0.124725, "volume": 510724.0}, {"date": "2019-06-18", "close": 0.129714, "volume": 21962.0}, {"date": "2019-06-19", "close": 0.134703, "volume": 76253.0}, {"date": "2019-06-20", "close": 0.139692, "volume": 163551.0}, {"date": "2019-06-21", "close": 0.139692, "volume": 263922.0}, {"date": "2019-06-24", "close": 0.14967, "volume": 254872.0}, {"date": "2019-06-25", "close": 0.154659, "volume": 103046.0}, {"date": "2019-06-26", "close": 0.139692, "volume": 67302.0}, {"date": "2019-06-27", "close": 0.139692, "volume": 35332.0}, {"date": "2019-06-28", "close": 0.144681, "volume": 102977.0}, {"date": "2019-07-01", "close": 0.134703, "volume": 25356.0}, {"date": "2019-07-02", "close": 0.134703, "volume": 19544.0}, {"date": "2019-07-03", "close": 0.144681, "volume": 150331.0}, {"date": "2019-07-04", "close": 0.139692, "volume": 100220.0}, {"date": "2019-07-05", "close": 0.139692, "volume": 260072.0}, {"date": "2019-07-08", "close": 0.139692, "volume": 205516.0}, {"date": "2019-07-09", "close": 0.134703, "volume": 126672.0}, {"date": "2019-07-10", "close": 0.139692, "volume": 201116.0}, {"date": "2019-07-12", "close": 0.139692, "volume": 281865.0}, {"date": "2019-07-15", "close": 0.139692, "volume": 105458.0}, {"date": "2019-07-16", "close": 0.134703, "volume": 254660.0}, {"date": "2019-07-17", "close": 0.129714, "volume": 20044.0}, {"date": "2019-07-18", "close": 0.129714, "volume": 4624.0}, {"date": "2019-07-19", "close": 0.144681, "volume": 308041.0}, {"date": "2019-07-22", "close": 0.14967, "volume": 622957.0}, {"date": "2019-07-23", "close": 0.14967, "volume": 282105.0}, {"date": "2019-07-24", "close": 0.154659, "volume": 136543.0}, {"date": "2019-07-25", "close": 0.159648, "volume": 105299.0}, {"date": "2019-07-26", "close": 0.14967, "volume": 230935.0}, {"date": "2019-07-29", "close": 0.14967, "volume": 172314.0}, {"date": "2019-07-30", "close": 0.154659, "volume": 300234.0}, {"date": "2019-07-31", "close": 0.164637, "volume": 426085.0}, {"date": "2019-08-01", "close": 0.159648, "volume": 55121.0}, {"date": "2019-08-02", "close": 0.164637, "volume": 267710.0}, {"date": "2019-08-05", "close": 0.164637, "volume": 48318.0}, {"date": "2019-08-06", "close": 0.154659, "volume": 104028.0}, {"date": "2019-08-07", "close": 0.159648, "volume": 70154.0}, {"date": "2019-08-08", "close": 0.154659, "volume": 286918.0}, {"date": "2019-08-09", "close": 0.164637, "volume": 271716.0}, {"date": "2019-08-12", "close": 0.164637, "volume": 370270.0}, {"date": "2019-08-13", "close": 0.169626, "volume": 50411.0}, {"date": "2019-08-14", "close": 0.164637, "volume": 85943.0}, {"date": "2019-08-15", "close": 0.159648, "volume": 30066.0}, {"date": "2019-08-16", "close": 0.164637, "volume": 267960.0}, {"date": "2019-08-19", "close": 0.164637, "volume": 65143.0}, {"date": "2019-08-20", "close": 0.159648, "volume": 44946.0}, {"date": "2019-08-21", "close": 0.164637, "volume": 228998.0}, {"date": "2019-08-22", "close": 0.169626, "volume": 130894.0}, {"date": "2019-08-23", "close": 0.164637, "volume": 223835.0}, {"date": "2019-08-26", "close": 0.159648, "volume": 177907.0}, {"date": "2019-08-27", "close": 0.169626, "volume": 94880.0}, {"date": "2019-08-28", "close": 0.164637, "volume": 38585.0}, {"date": "2019-08-29", "close": 0.169626, "volume": 145517.0}, {"date": "2019-08-30", "close": 0.184593, "volume": 799519.0}, {"date": "2019-09-02", "close": 0.189582, "volume": 154219.0}, {"date": "2019-09-03", "close": 0.179604, "volume": 956296.0}, {"date": "2019-09-04", "close": 0.174615, "volume": 85187.0}, {"date": "2019-09-05", "close": 0.169626, "volume": 42931.0}, {"date": "2019-09-06", "close": 0.164637, "volume": 5011.0}, {"date": "2019-09-09", "close": 0.169626, "volume": 17939.0}, {"date": "2019-09-10", "close": 0.164637, "volume": 178142.0}, {"date": "2019-09-11", "close": 0.174615, "volume": 196631.0}, {"date": "2019-09-12", "close": 0.169626, "volume": 5893.0}, {"date": "2019-09-13", "close": 0.164637, "volume": 34904.0}, {"date": "2019-09-16", "close": 0.169626, "volume": 63139.0}, {"date": "2019-09-17", "close": 0.164637, "volume": 28389.0}, {"date": "2019-09-23", "close": 0.159648, "volume": 656291.0}, {"date": "2019-09-24", "close": 0.164637, "volume": 65143.0}, {"date": "2019-09-25", "close": 0.164637, "volume": 153504.0}, {"date": "2019-09-26", "close": 0.164637, "volume": 180701.0}, {"date": "2019-09-30", "close": 0.159648, "volume": 52115.0}, {"date": "2019-10-01", "close": 0.154659, "volume": 115118.0}, {"date": "2019-10-02", "close": 0.154659, "volume": 35328.0}, {"date": "2019-10-03", "close": 0.154659, "volume": 170237.0}, {"date": "2019-10-04", "close": 0.139692, "volume": 1601435.0}, {"date": "2019-10-07", "close": 0.159648, "volume": 432910.0}, {"date": "2019-10-08", "close": 0.14967, "volume": 140309.0}, {"date": "2019-10-09", "close": 0.144681, "volume": 565515.0}, {"date": "2019-10-10", "close": 0.14967, "volume": 191291.0}, {"date": "2019-10-11", "close": 0.139692, "volume": 633560.0}, {"date": "2019-10-14", "close": 0.139692, "volume": 803197.0}, {"date": "2019-10-15", "close": 0.139692, "volume": 394122.0}, {"date": "2019-10-16", "close": 0.144681, "volume": 508445.0}, {"date": "2019-10-17", "close": 0.139692, "volume": 265480.0}, {"date": "2019-10-18", "close": 0.144681, "volume": 178274.0}, {"date": "2019-10-21", "close": 0.139692, "volume": 189490.0}, {"date": "2019-10-23", "close": 0.144681, "volume": 40088.0}, {"date": "2019-10-24", "close": 0.139692, "volume": 25055.0}, {"date": "2019-10-25", "close": 0.154659, "volume": 319242.0}, {"date": "2019-10-28", "close": 0.14967, "volume": 289518.0}, {"date": "2019-10-29", "close": 0.14967, "volume": 244084.0}, {"date": "2019-10-30", "close": 0.14967, "volume": 73495.0}, {"date": "2019-10-31", "close": 0.14967, "volume": 33975.0}, {"date": "2019-11-01", "close": 0.144681, "volume": 250804.0}, {"date": "2019-11-04", "close": 0.139692, "volume": 165443.0}, {"date": "2019-11-05", "close": 0.139692, "volume": 244316.0}, {"date": "2019-11-08", "close": 0.144681, "volume": 95025.0}, {"date": "2019-11-11", "close": 0.139692, "volume": 100220.0}, {"date": "2019-11-12", "close": 0.144681, "volume": 106371.0}, {"date": "2019-11-14", "close": 0.139692, "volume": 10022.0}, {"date": "2019-11-18", "close": 0.134703, "volume": 96336.0}, {"date": "2019-11-19", "close": 0.129714, "volume": 164473.0}, {"date": "2019-11-20", "close": 0.129714, "volume": 100321.0}, {"date": "2019-11-21", "close": 0.134703, "volume": 152708.0}, {"date": "2019-11-22", "close": 0.134703, "volume": 10198.0}, {"date": "2019-11-25", "close": 0.134703, "volume": 8551.0}, {"date": "2019-11-28", "close": 0.129714, "volume": 210002.0}, {"date": "2019-11-29", "close": 0.129714, "volume": 114057.0}, {"date": "2019-12-02", "close": 0.129714, "volume": 76746.0}, {"date": "2019-12-03", "close": 0.129714, "volume": 133316.0}, {"date": "2019-12-04", "close": 0.119736, "volume": 346208.0}, {"date": "2019-12-05", "close": 0.129714, "volume": 381227.0}, {"date": "2019-12-06", "close": 0.139692, "volume": 917519.0}, {"date": "2019-12-09", "close": 0.124725, "volume": 213025.0}, {"date": "2019-12-10", "close": 0.124725, "volume": 234991.0}, {"date": "2019-12-11", "close": 0.129714, "volume": 30066.0}, {"date": "2019-12-12", "close": 0.124725, "volume": 100220.0}, {"date": "2019-12-13", "close": 0.129714, "volume": 16840.0}, {"date": "2019-12-16", "close": 0.124725, "volume": 76684.0}, {"date": "2019-12-17", "close": 0.124725, "volume": 212468.0}, {"date": "2019-12-18", "close": 0.124725, "volume": 4547.0}, {"date": "2019-12-19", "close": 0.124725, "volume": 66084.0}, {"date": "2019-12-20", "close": 0.119736, "volume": 284503.0}, {"date": "2019-12-23", "close": 0.124725, "volume": 146679.0}, {"date": "2019-12-24", "close": 0.124725, "volume": 6948.0}, {"date": "2019-12-27", "close": 0.124725, "volume": 9975.0}, {"date": "2019-12-30", "close": 0.124725, "volume": 149489.0}, {"date": "2019-12-31", "close": 0.124725, "volume": 236117.0}, {"date": "2020-01-02", "close": 0.119736, "volume": 100220.0}, {"date": "2020-01-03", "close": 0.119736, "volume": 35287.0}, {"date": "2020-01-06", "close": 0.124725, "volume": 167949.0}, {"date": "2020-01-07", "close": 0.119736, "volume": 227076.0}, {"date": "2020-01-08", "close": 0.124725, "volume": 445060.0}, {"date": "2020-01-09", "close": 0.119736, "volume": 107737.0}, {"date": "2020-01-10", "close": 0.119736, "volume": 68183.0}, {"date": "2020-01-13", "close": 0.124725, "volume": 463188.0}, {"date": "2020-01-14", "close": 0.129714, "volume": 3854.0}, {"date": "2020-01-15", "close": 0.134703, "volume": 165772.0}, {"date": "2020-01-16", "close": 0.139692, "volume": 375510.0}, {"date": "2020-01-17", "close": 0.129714, "volume": 75626.0}, {"date": "2020-01-20", "close": 0.129714, "volume": 160353.0}, {"date": "2020-01-21", "close": 0.139692, "volume": 216278.0}, {"date": "2020-01-22", "close": 0.139692, "volume": 538162.0}, {"date": "2020-01-23", "close": 0.139692, "volume": 289659.0}, {"date": "2020-01-24", "close": 0.139692, "volume": 3981581.0}, {"date": "2020-01-28", "close": 0.139692, "volume": 577750.0}, {"date": "2020-01-29", "close": 0.139692, "volume": 103693.0}, {"date": "2020-01-30", "close": 0.134703, "volume": 221958.0}, {"date": "2020-01-31", "close": 0.139692, "volume": 292737.0}, {"date": "2020-02-03", "close": 0.124725, "volume": 883460.0}, {"date": "2020-02-04", "close": 0.129714, "volume": 122120.0}, {"date": "2020-02-05", "close": 0.129714, "volume": 1797.0}, {"date": "2020-02-06", "close": 0.134703, "volume": 340821.0}, {"date": "2020-02-07", "close": 0.129714, "volume": 70669.0}, {"date": "2020-02-10", "close": 0.134703, "volume": 106234.0}, {"date": "2020-02-11", "close": 0.134703, "volume": 390170.0}, {"date": "2020-02-12", "close": 0.134703, "volume": 253789.0}, {"date": "2020-02-13", "close": 0.134703, "volume": 463266.0}, {"date": "2020-02-14", "close": 0.139692, "volume": 988890.0}, {"date": "2020-02-17", "close": 0.154659, "volume": 517420.0}, {"date": "2020-02-18", "close": 0.14967, "volume": 76519.0}, {"date": "2020-02-19", "close": 0.14967, "volume": 121656.0}, {"date": "2020-02-20", "close": 0.144681, "volume": 378240.0}, {"date": "2020-02-21", "close": 0.14967, "volume": 210483.0}, {"date": "2020-02-24", "close": 0.14967, "volume": 124602.0}, {"date": "2020-02-25", "close": 0.14967, "volume": 1194749.0}, {"date": "2020-02-26", "close": 0.139692, "volume": 186973.0}, {"date": "2020-02-27", "close": 0.144681, "volume": 5512.0}, {"date": "2020-02-28", "close": 0.139692, "volume": 313467.0}, {"date": "2020-03-02", "close": 0.129714, "volume": 524129.0}, {"date": "2020-03-03", "close": 0.134703, "volume": 335373.0}, {"date": "2020-03-04", "close": 0.124725, "volume": 121680.0}, {"date": "2020-03-05", "close": 0.124725, "volume": 461718.0}, {"date": "2020-03-06", "close": 0.124725, "volume": 457258.0}, {"date": "2020-03-09", "close": 0.114747, "volume": 542110.0}, {"date": "2020-03-10", "close": 0.104769, "volume": 876893.0}, {"date": "2020-03-11", "close": 0.104769, "volume": 695826.0}, {"date": "2020-03-12", "close": 0.0888042, "volume": 1428487.0}, {"date": "2020-03-13", "close": 0.084813, "volume": 599286.0}, {"date": "2020-03-16", "close": 0.0828174, "volume": 661590.0}, {"date": "2020-03-17", "close": 0.079824, "volume": 946390.0}, {"date": "2020-03-18", "close": 0.0818196, "volume": 221640.0}, {"date": "2020-03-20", "close": 0.089802, "volume": 55636.0}, {"date": "2020-03-23", "close": 0.079824, "volume": 402540.0}, {"date": "2020-03-24", "close": 0.089802, "volume": 279089.0}, {"date": "2020-03-25", "close": 0.0917976, "volume": 1148933.0}, {"date": "2020-03-26", "close": 0.0888042, "volume": 191670.0}, {"date": "2020-03-27", "close": 0.0888042, "volume": 586149.0}, {"date": "2020-03-30", "close": 0.084813, "volume": 522800.0}, {"date": "2020-03-31", "close": 0.0957888, "volume": 459696.0}, {"date": "2020-04-01", "close": 0.0917976, "volume": 625560.0}, {"date": "2020-04-02", "close": 0.0957888, "volume": 93940.0}, {"date": "2020-04-03", "close": 0.094791, "volume": 399664.0}, {"date": "2020-04-06", "close": 0.0917976, "volume": 394986.0}, {"date": "2020-04-07", "close": 0.09978, "volume": 624308.0}, {"date": "2020-04-08", "close": 0.094791, "volume": 277134.0}, {"date": "2020-04-09", "close": 0.0907998, "volume": 56440.0}, {"date": "2020-04-14", "close": 0.114747, "volume": 247963.0}, {"date": "2020-04-15", "close": 0.109758, "volume": 315216.0}, {"date": "2020-04-16", "close": 0.109758, "volume": 5011.0}, {"date": "2020-04-17", "close": 0.119736, "volume": 476337.0}, {"date": "2020-04-20", "close": 0.114747, "volume": 205452.0}, {"date": "2020-04-21", "close": 0.104769, "volume": 357802.0}, {"date": "2020-04-22", "close": 0.09978, "volume": 552648.0}, {"date": "2020-04-23", "close": 0.109758, "volume": 9368.0}, {"date": "2020-04-24", "close": 0.119736, "volume": 272775.0}, {"date": "2020-04-27", "close": 0.124725, "volume": 283935.0}, {"date": "2020-04-28", "close": 0.129714, "volume": 491621.0}, {"date": "2020-04-29", "close": 0.129714, "volume": 119286.0}, {"date": "2020-04-30", "close": 0.124725, "volume": 80634.0}, {"date": "2020-05-01", "close": 0.114747, "volume": 608607.0}, {"date": "2020-05-04", "close": 0.114747, "volume": 306234.0}, {"date": "2020-05-05", "close": 0.114747, "volume": 319402.0}, {"date": "2020-05-06", "close": 0.114747, "volume": 119141.0}, {"date": "2020-05-07", "close": 0.114747, "volume": 182543.0}, {"date": "2020-05-08", "close": 0.119736, "volume": 562640.0}, {"date": "2020-05-11", "close": 0.109758, "volume": 362230.0}, {"date": "2020-05-12", "close": 0.109758, "volume": 53329.0}, {"date": "2020-05-13", "close": 0.114747, "volume": 53877.0}, {"date": "2020-05-14", "close": 0.109758, "volume": 398967.0}, {"date": "2020-05-15", "close": 0.109758, "volume": 283863.0}, {"date": "2020-05-18", "close": 0.124725, "volume": 587192.0}, {"date": "2020-05-19", "close": 0.119736, "volume": 128356.0}, {"date": "2020-05-20", "close": 0.129714, "volume": 274567.0}, {"date": "2020-05-21", "close": 0.119736, "volume": 440972.0}, {"date": "2020-05-22", "close": 0.124725, "volume": 193305.0}, {"date": "2020-05-25", "close": 0.124725, "volume": 4169.0}, {"date": "2020-05-26", "close": 0.119736, "volume": 787992.0}, {"date": "2020-05-27", "close": 0.114747, "volume": 2094108.0}, {"date": "2020-05-28", "close": 0.114747, "volume": 357829.0}, {"date": "2020-05-29", "close": 0.119736, "volume": 630400.0}, {"date": "2020-06-01", "close": 0.1167426, "volume": 337092.0}, {"date": "2020-06-02", "close": 0.114747, "volume": 333232.0}, {"date": "2020-06-03", "close": 0.114747, "volume": 48156.0}, {"date": "2020-06-04", "close": 0.119736, "volume": 964291.0}, {"date": "2020-06-05", "close": 0.1267206, "volume": 260119.0}, {"date": "2020-06-09", "close": 0.124725, "volume": 1178053.0}, {"date": "2020-06-10", "close": 0.124725, "volume": 412167.0}, {"date": "2020-06-11", "close": 0.129714, "volume": 194676.0}, {"date": "2020-06-12", "close": 0.119736, "volume": 1144121.0}, {"date": "2020-06-15", "close": 0.124725, "volume": 255234.0}, {"date": "2020-06-16", "close": 0.139692, "volume": 477825.0}, {"date": "2020-06-17", "close": 0.144681, "volume": 412504.0}, {"date": "2020-06-18", "close": 0.144681, "volume": 457516.0}, {"date": "2020-06-19", "close": 0.144681, "volume": 163783.0}, {"date": "2020-06-22", "close": 0.159648, "volume": 840039.0}, {"date": "2020-06-23", "close": 0.159648, "volume": 56117.0}, {"date": "2020-06-24", "close": 0.154659, "volume": 140309.0}, {"date": "2020-06-25", "close": 0.14967, "volume": 105038.0}, {"date": "2020-06-26", "close": 0.14967, "volume": 135443.0}, {"date": "2020-06-29", "close": 0.14967, "volume": 164241.0}, {"date": "2020-06-30", "close": 0.154659, "volume": 68192.0}, {"date": "2020-07-01", "close": 0.154659, "volume": 30454.0}, {"date": "2020-07-02", "close": 0.14967, "volume": 166498.0}, {"date": "2020-07-03", "close": 0.154659, "volume": 135495.0}, {"date": "2020-07-06", "close": 0.159648, "volume": 184446.0}, {"date": "2020-07-07", "close": 0.159648, "volume": 76783.0}, {"date": "2020-07-08", "close": 0.14967, "volume": 325447.0}, {"date": "2020-07-09", "close": 0.159648, "volume": 1060783.0}, {"date": "2020-07-10", "close": 0.159648, "volume": 571629.0}, {"date": "2020-07-13", "close": 0.14967, "volume": 472345.0}, {"date": "2020-07-14", "close": 0.144681, "volume": 249557.0}, {"date": "2020-07-15", "close": 0.14967, "volume": 174476.0}, {"date": "2020-07-16", "close": 0.14967, "volume": 136893.0}, {"date": "2020-07-17", "close": 0.14967, "volume": 105226.0}, {"date": "2020-07-20", "close": 0.14967, "volume": 75629.0}, {"date": "2020-07-21", "close": 0.144681, "volume": 173915.0}, {"date": "2020-07-22", "close": 0.144681, "volume": 150293.0}, {"date": "2020-07-23", "close": 0.14967, "volume": 689109.0}, {"date": "2020-07-24", "close": 0.14967, "volume": 45099.0}, {"date": "2020-07-27", "close": 0.14967, "volume": 174482.0}, {"date": "2020-07-28", "close": 0.14967, "volume": 676049.0}, {"date": "2020-07-29", "close": 0.14967, "volume": 133306.0}, {"date": "2020-07-31", "close": 0.144681, "volume": 772457.0}, {"date": "2020-08-03", "close": 0.144681, "volume": 495876.0}, {"date": "2020-08-04", "close": 0.14967, "volume": 125593.0}, {"date": "2020-08-05", "close": 0.144681, "volume": 246446.0}, {"date": "2020-08-06", "close": 0.144681, "volume": 375886.0}, {"date": "2020-08-07", "close": 0.14967, "volume": 3011343.0}, {"date": "2020-08-10", "close": 0.164637, "volume": 975089.0}, {"date": "2020-08-11", "close": 0.159648, "volume": 487149.0}, {"date": "2020-08-12", "close": 0.14967, "volume": 708257.0}, {"date": "2020-08-13", "close": 0.14967, "volume": 115784.0}, {"date": "2020-08-14", "close": 0.159648, "volume": 282368.0}, {"date": "2020-08-17", "close": 0.159648, "volume": 408363.0}, {"date": "2020-08-18", "close": 0.169626, "volume": 393169.0}, {"date": "2020-08-19", "close": 0.169626, "volume": 317025.0}, {"date": "2020-08-20", "close": 0.159648, "volume": 477771.0}, {"date": "2020-08-21", "close": 0.169626, "volume": 851988.0}, {"date": "2020-08-24", "close": 0.159648, "volume": 191361.0}, {"date": "2020-08-25", "close": 0.164637, "volume": 159148.0}, {"date": "2020-08-26", "close": 0.159648, "volume": 34276.0}, {"date": "2020-08-27", "close": 0.154659, "volume": 161018.0}, {"date": "2020-08-28", "close": 0.14967, "volume": 85658.0}, {"date": "2020-08-31", "close": 0.159648, "volume": 409109.0}, {"date": "2020-09-03", "close": 0.154659, "volume": 704390.0}, {"date": "2020-09-04", "close": 0.14967, "volume": 439934.0}, {"date": "2020-09-07", "close": 0.14967, "volume": 933548.0}, {"date": "2020-09-08", "close": 0.144681, "volume": 94806.0}, {"date": "2020-09-09", "close": 0.139692, "volume": 894426.0}, {"date": "2020-09-10", "close": 0.134703, "volume": 476786.0}, {"date": "2020-09-11", "close": 0.134703, "volume": 861723.0}, {"date": "2020-09-14", "close": 0.134703, "volume": 1129031.0}, {"date": "2020-09-15", "close": 0.129714, "volume": 1432005.0}, {"date": "2020-09-16", "close": 0.139692, "volume": 1019211.0}, {"date": "2020-09-17", "close": 0.134703, "volume": 295615.0}, {"date": "2020-09-18", "close": 0.144681, "volume": 220645.0}, {"date": "2020-09-21", "close": 0.134703, "volume": 697382.0}, {"date": "2020-09-22", "close": 0.134703, "volume": 181865.0}, {"date": "2020-09-23", "close": 0.129714, "volume": 442427.0}, {"date": "2020-09-24", "close": 0.129714, "volume": 977910.0}, {"date": "2020-09-25", "close": 0.129714, "volume": 281697.0}, {"date": "2020-09-28", "close": 0.129714, "volume": 326584.0}, {"date": "2020-09-29", "close": 0.129714, "volume": 1819855.0}, {"date": "2020-09-30", "close": 0.129714, "volume": 761408.0}, {"date": "2020-10-01", "close": 0.134703, "volume": 3023448.0}, {"date": "2020-10-02", "close": 0.134703, "volume": 1410079.0}, {"date": "2020-10-05", "close": 0.139692, "volume": 463837.0}, {"date": "2020-10-06", "close": 0.14967, "volume": 898898.0}, {"date": "2020-10-07", "close": 0.139692, "volume": 565199.0}, {"date": "2020-10-08", "close": 0.144681, "volume": 479572.0}, {"date": "2020-10-09", "close": 0.144681, "volume": 526871.0}, {"date": "2020-10-12", "close": 0.14967, "volume": 453284.0}, {"date": "2020-10-13", "close": 0.1466766, "volume": 96827.0}, {"date": "2020-10-14", "close": 0.139692, "volume": 81680.0}, {"date": "2020-10-15", "close": 0.144681, "volume": 81332.0}, {"date": "2020-10-16", "close": 0.144681, "volume": 1070092.0}, {"date": "2020-10-19", "close": 0.139692, "volume": 380424.0}, {"date": "2020-10-20", "close": 0.139692, "volume": 71981.0}, {"date": "2020-10-21", "close": 0.139692, "volume": 743702.0}, {"date": "2020-10-22", "close": 0.139692, "volume": 212429.0}, {"date": "2020-10-23", "close": 0.144681, "volume": 102754.0}, {"date": "2020-10-26", "close": 0.139692, "volume": 481540.0}, {"date": "2020-10-27", "close": 0.1366986, "volume": 137133.0}, {"date": "2020-10-28", "close": 0.139692, "volume": 387375.0}, {"date": "2020-10-29", "close": 0.129714, "volume": 1108775.0}, {"date": "2020-10-30", "close": 0.129714, "volume": 130677.0}, {"date": "2020-11-02", "close": 0.124725, "volume": 401658.0}, {"date": "2020-11-03", "close": 0.124725, "volume": 74077.0}, {"date": "2020-11-04", "close": 0.124725, "volume": 55119.0}, {"date": "2020-11-05", "close": 0.139692, "volume": 630648.0}, {"date": "2020-11-06", "close": 0.134703, "volume": 104535.0}, {"date": "2020-11-09", "close": 0.134703, "volume": 384917.0}, {"date": "2020-11-10", "close": 0.124725, "volume": 196757.0}, {"date": "2020-11-11", "close": 0.129714, "volume": 204147.0}, {"date": "2020-11-12", "close": 0.119736, "volume": 310684.0}, {"date": "2020-11-13", "close": 0.124725, "volume": 224981.0}, {"date": "2020-11-16", "close": 0.124725, "volume": 27460.0}, {"date": "2020-11-17", "close": 0.124725, "volume": 364602.0}, {"date": "2020-11-18", "close": 0.124725, "volume": 268287.0}, {"date": "2020-11-19", "close": 0.124725, "volume": 180918.0}, {"date": "2020-11-20", "close": 0.129714, "volume": 120896.0}, {"date": "2020-11-23", "close": 0.129714, "volume": 89850.0}, {"date": "2020-11-24", "close": 0.124725, "volume": 20044.0}, {"date": "2020-11-25", "close": 0.114747, "volume": 223583.0}, {"date": "2020-11-26", "close": 0.119736, "volume": 70428.0}, {"date": "2020-11-27", "close": 0.119736, "volume": 31719.0}, {"date": "2020-11-30", "close": 0.114747, "volume": 428546.0}, {"date": "2020-12-02", "close": 0.119736, "volume": 299822.0}, {"date": "2020-12-03", "close": 0.119736, "volume": 76035.0}, {"date": "2020-12-07", "close": 0.119736, "volume": 247687.0}, {"date": "2020-12-08", "close": 0.119736, "volume": 682641.0}, {"date": "2020-12-09", "close": 0.119736, "volume": 357730.0}, {"date": "2020-12-10", "close": 0.114747, "volume": 436208.0}, {"date": "2020-12-11", "close": 0.109758, "volume": 629251.0}, {"date": "2020-12-15", "close": 0.114747, "volume": 138971.0}, {"date": "2020-12-16", "close": 0.114747, "volume": 20044.0}, {"date": "2020-12-17", "close": 0.114747, "volume": 102225.0}, {"date": "2020-12-18", "close": 0.124725, "volume": 494488.0}, {"date": "2020-12-21", "close": 0.119736, "volume": 5011.0}, {"date": "2020-12-22", "close": 0.114747, "volume": 296427.0}, {"date": "2020-12-23", "close": 0.109758, "volume": 15928.0}, {"date": "2020-12-24", "close": 0.104769, "volume": 234523.0}, {"date": "2020-12-29", "close": 0.0977844, "volume": 464219.0}, {"date": "2020-12-30", "close": 0.104769, "volume": 1181844.0}, {"date": "2020-12-31", "close": 0.09978, "volume": 244938.0}, {"date": "2021-01-04", "close": 0.104769, "volume": 345761.0}, {"date": "2021-01-05", "close": 0.109758, "volume": 511124.0}, {"date": "2021-01-06", "close": 0.104769, "volume": 100220.0}, {"date": "2021-01-07", "close": 0.104769, "volume": 383025.0}, {"date": "2021-01-08", "close": 0.109758, "volume": 70154.0}, {"date": "2021-01-11", "close": 0.104769, "volume": 584938.0}, {"date": "2021-01-12", "close": 0.09978, "volume": 366184.0}, {"date": "2021-01-13", "close": 0.0977844, "volume": 160257.0}, {"date": "2021-01-14", "close": 0.09978, "volume": 157142.0}, {"date": "2021-01-15", "close": 0.0977844, "volume": 190419.0}, {"date": "2021-01-18", "close": 0.0927954, "volume": 532665.0}, {"date": "2021-01-19", "close": 0.0917976, "volume": 180267.0}, {"date": "2021-01-20", "close": 0.09978, "volume": 240396.0}, {"date": "2021-01-21", "close": 0.09978, "volume": 1367143.0}, {"date": "2021-01-22", "close": 0.114747, "volume": 841365.0}, {"date": "2021-01-25", "close": 0.114747, "volume": 191672.0}, {"date": "2021-01-27", "close": 0.109758, "volume": 186811.0}, {"date": "2021-01-28", "close": 0.109758, "volume": 45089.0}, {"date": "2021-01-29", "close": 0.104769, "volume": 349241.0}, {"date": "2021-02-02", "close": 0.104769, "volume": 395500.0}, {"date": "2021-02-03", "close": 0.0957888, "volume": 273047.0}, {"date": "2021-02-04", "close": 0.0987822, "volume": 187700.0}, {"date": "2021-02-05", "close": 0.09978, "volume": 224121.0}, {"date": "2021-02-08", "close": 0.0977844, "volume": 1092253.0}, {"date": "2021-02-09", "close": 0.09978, "volume": 467085.0}, {"date": "2021-02-10", "close": 0.0977844, "volume": 791825.0}, {"date": "2021-02-11", "close": 0.09978, "volume": 55149.0}, {"date": "2021-02-12", "close": 0.0987822, "volume": 275620.0}, {"date": "2021-02-15", "close": 0.0977844, "volume": 391967.0}, {"date": "2021-02-16", "close": 0.0957888, "volume": 452618.0}, {"date": "2021-02-17", "close": 0.0957888, "volume": 492402.0}, {"date": "2021-02-18", "close": 0.0987822, "volume": 219483.0}, {"date": "2021-02-19", "close": 0.0987822, "volume": 80071.0}, {"date": "2021-02-22", "close": 0.094791, "volume": 216525.0}, {"date": "2021-02-23", "close": 0.0987822, "volume": 92173.0}, {"date": "2021-02-24", "close": 0.0957888, "volume": 60132.0}, {"date": "2021-02-25", "close": 0.094791, "volume": 35686.0}, {"date": "2021-02-26", "close": 0.0917976, "volume": 183163.0}, {"date": "2021-03-01", "close": 0.0888042, "volume": 368905.0}, {"date": "2021-03-02", "close": 0.0888042, "volume": 147825.0}, {"date": "2021-03-03", "close": 0.0888042, "volume": 251428.0}, {"date": "2021-03-04", "close": 0.0858108, "volume": 295992.0}, {"date": "2021-03-05", "close": 0.0828174, "volume": 522809.0}, {"date": "2021-03-08", "close": 0.084813, "volume": 287280.0}, {"date": "2021-03-09", "close": 0.0828174, "volume": 196985.0}, {"date": "2021-03-10", "close": 0.084813, "volume": 245984.0}, {"date": "2021-03-11", "close": 0.0858108, "volume": 334764.0}, {"date": "2021-03-12", "close": 0.0888042, "volume": 326776.0}, {"date": "2021-03-16", "close": 0.089802, "volume": 252856.0}, {"date": "2021-03-17", "close": 0.0858108, "volume": 183820.0}, {"date": "2021-03-18", "close": 0.0878064, "volume": 344401.0}, {"date": "2021-03-19", "close": 0.0828174, "volume": 243536.0}, {"date": "2021-03-22", "close": 0.0808218, "volume": 932192.0}, {"date": "2021-03-23", "close": 0.079824, "volume": 1064245.0}, {"date": "2021-03-24", "close": 0.0818196, "volume": 346957.0}, {"date": "2021-03-25", "close": 0.078, "volume": 958481.0}, {"date": "2021-03-26", "close": 0.079, "volume": 668000.0}, {"date": "2021-03-29", "close": 0.079, "volume": 55463.0}, {"date": "2021-03-30", "close": 0.079, "volume": 48099.0}, {"date": "2021-03-31", "close": 0.077, "volume": 237207.0}, {"date": "2021-04-01", "close": 0.077, "volume": 272666.0}, {"date": "2021-04-06", "close": 0.077, "volume": 361523.0}, {"date": "2021-04-07", "close": 0.076, "volume": 792312.0}, {"date": "2021-04-08", "close": 0.076, "volume": 493004.0}, {"date": "2021-04-09", "close": 0.077, "volume": 1099693.0}, {"date": "2021-04-12", "close": 0.077, "volume": 210000.0}, {"date": "2021-04-13", "close": 0.079, "volume": 313162.0}, {"date": "2021-04-14", "close": 0.08, "volume": 1266297.0}, {"date": "2021-04-15", "close": 0.079, "volume": 188470.0}, {"date": "2021-04-16", "close": 0.079, "volume": 66907.0}, {"date": "2021-04-19", "close": 0.08, "volume": 217084.0}, {"date": "2021-04-20", "close": 0.08, "volume": 131000.0}, {"date": "2021-04-21", "close": 0.082, "volume": 50000.0}, {"date": "2021-04-22", "close": 0.081, "volume": 13672.0}, {"date": "2021-04-23", "close": 0.08, "volume": 245151.0}, {"date": "2021-04-26", "close": 0.074, "volume": 1564036.0}, {"date": "2021-04-27", "close": 0.07, "volume": 298688.0}, {"date": "2021-04-28", "close": 0.068, "volume": 1013556.0}, {"date": "2021-04-29", "close": 0.075, "volume": 2384615.0}, {"date": "2021-04-30", "close": 0.075, "volume": 825644.0}, {"date": "2021-05-03", "close": 0.072, "volume": 394806.0}, {"date": "2021-05-04", "close": 0.074, "volume": 1112358.0}, {"date": "2021-05-05", "close": 0.075, "volume": 840778.0}, {"date": "2021-05-06", "close": 0.074, "volume": 373809.0}, {"date": "2021-05-07", "close": 0.076, "volume": 966691.0}, {"date": "2021-05-10", "close": 0.083, "volume": 1137671.0}, {"date": "2021-05-11", "close": 0.078, "volume": 1533149.0}, {"date": "2021-05-12", "close": 0.078, "volume": 460103.0}, {"date": "2021-05-13", "close": 0.08, "volume": 55538.0}, {"date": "2021-05-14", "close": 0.075, "volume": 288679.0}, {"date": "2021-05-17", "close": 0.078, "volume": 562952.0}, {"date": "2021-05-18", "close": 0.081, "volume": 876012.0}, {"date": "2021-05-19", "close": 0.083, "volume": 659826.0}, {"date": "2021-05-20", "close": 0.083, "volume": 428481.0}, {"date": "2021-05-21", "close": 0.081, "volume": 785469.0}, {"date": "2021-05-24", "close": 0.078, "volume": 633261.0}, {"date": "2021-05-25", "close": 0.078, "volume": 62416.0}, {"date": "2021-05-26", "close": 0.079, "volume": 140000.0}, {"date": "2021-05-27", "close": 0.078, "volume": 302931.0}, {"date": "2021-05-28", "close": 0.082, "volume": 434614.0}, {"date": "2021-05-31", "close": 0.078, "volume": 569712.0}, {"date": "2021-06-01", "close": 0.082, "volume": 564866.0}, {"date": "2021-06-02", "close": 0.083, "volume": 120000.0}, {"date": "2021-06-03", "close": 0.083, "volume": 43314.0}, {"date": "2021-06-04", "close": 0.076, "volume": 412174.0}, {"date": "2021-06-07", "close": 0.077, "volume": 521100.0}, {"date": "2021-06-08", "close": 0.08, "volume": 176030.0}, {"date": "2021-06-09", "close": 0.077, "volume": 142884.0}, {"date": "2021-06-10", "close": 0.077, "volume": 93500.0}, {"date": "2021-06-11", "close": 0.081, "volume": 1338237.0}, {"date": "2021-06-15", "close": 0.081, "volume": 316983.0}, {"date": "2021-06-16", "close": 0.077, "volume": 525634.0}, {"date": "2021-06-17", "close": 0.076, "volume": 69378.0}, {"date": "2021-06-18", "close": 0.071, "volume": 981456.0}, {"date": "2021-06-21", "close": 0.071, "volume": 1265892.0}, {"date": "2021-06-22", "close": 0.071, "volume": 660661.0}, {"date": "2021-06-23", "close": 0.07, "volume": 262012.0}, {"date": "2021-06-24", "close": 0.071, "volume": 421376.0}, {"date": "2021-06-25", "close": 0.074, "volume": 164397.0}, {"date": "2021-06-28", "close": 0.074, "volume": 2821340.0}, {"date": "2021-06-29", "close": 0.071, "volume": 376297.0}, {"date": "2021-06-30", "close": 0.072, "volume": 592319.0}, {"date": "2021-07-01", "close": 0.073, "volume": 170613.0}, {"date": "2021-07-02", "close": 0.075, "volume": 411085.0}, {"date": "2021-07-05", "close": 0.075, "volume": 107306.0}, {"date": "2021-07-06", "close": 0.072, "volume": 1439209.0}, {"date": "2021-07-07", "close": 0.074, "volume": 133209.0}, {"date": "2021-07-08", "close": 0.071, "volume": 690702.0}, {"date": "2021-07-09", "close": 0.072, "volume": 35000.0}, {"date": "2021-07-12", "close": 0.095, "volume": 53474353.0}, {"date": "2021-07-13", "close": 0.089, "volume": 16399357.0}, {"date": "2021-07-15", "close": 0.082, "volume": 7488158.0}, {"date": "2021-07-16", "close": 0.079, "volume": 3095387.0}, {"date": "2021-07-19", "close": 0.076, "volume": 2833242.0}, {"date": "2021-07-20", "close": 0.073, "volume": 1459232.0}, {"date": "2021-07-21", "close": 0.072, "volume": 3434912.0}, {"date": "2021-07-22", "close": 0.071, "volume": 2795680.0}, {"date": "2021-07-23", "close": 0.07, "volume": 3301688.0}, {"date": "2021-07-26", "close": 0.067, "volume": 2859534.0}, {"date": "2021-07-27", "close": 0.068, "volume": 1738310.0}, {"date": "2021-07-28", "close": 0.068, "volume": 600318.0}, {"date": "2021-07-29", "close": 0.066, "volume": 1306004.0}, {"date": "2021-07-30", "close": 0.066, "volume": 269498.0}, {"date": "2021-08-02", "close": 0.066, "volume": 2253117.0}, {"date": "2021-08-03", "close": 0.063, "volume": 599497.0}, {"date": "2021-08-04", "close": 0.066, "volume": 1206032.0}, {"date": "2021-08-05", "close": 0.064, "volume": 847194.0}, {"date": "2021-08-06", "close": 0.063, "volume": 888929.0}, {"date": "2021-08-09", "close": 0.06, "volume": 1921933.0}, {"date": "2021-08-10", "close": 0.063, "volume": 789015.0}, {"date": "2021-08-11", "close": 0.062, "volume": 193333.0}, {"date": "2021-08-12", "close": 0.06, "volume": 625062.0}, {"date": "2021-08-13", "close": 0.06, "volume": 463501.0}, {"date": "2021-08-16", "close": 0.064, "volume": 948543.0}, {"date": "2021-08-17", "close": 0.062, "volume": 260158.0}, {"date": "2021-08-18", "close": 0.055, "volume": 6835472.0}, {"date": "2021-08-19", "close": 0.054, "volume": 1525306.0}, {"date": "2021-08-20", "close": 0.053, "volume": 821541.0}, {"date": "2021-08-23", "close": 0.055, "volume": 487352.0}, {"date": "2021-08-24", "close": 0.053, "volume": 227001.0}, {"date": "2021-08-25", "close": 0.055, "volume": 618914.0}, {"date": "2021-08-26", "close": 0.056, "volume": 801184.0}, {"date": "2021-08-27", "close": 0.057, "volume": 311599.0}, {"date": "2021-08-30", "close": 0.06, "volume": 369801.0}, {"date": "2021-08-31", "close": 0.06, "volume": 670991.0}, {"date": "2021-09-01", "close": 0.058, "volume": 252564.0}, {"date": "2021-09-02", "close": 0.058, "volume": 2172877.0}, {"date": "2021-09-03", "close": 0.06, "volume": 559084.0}, {"date": "2021-09-06", "close": 0.058, "volume": 197275.0}, {"date": "2021-09-07", "close": 0.06, "volume": 25000.0}, {"date": "2021-09-08", "close": 0.065, "volume": 2169348.0}, {"date": "2021-09-09", "close": 0.064, "volume": 657851.0}, {"date": "2021-09-10", "close": 0.066, "volume": 628228.0}, {"date": "2021-09-13", "close": 0.061, "volume": 425307.0}, {"date": "2021-09-14", "close": 0.062, "volume": 962687.0}, {"date": "2021-09-15", "close": 0.063, "volume": 72741.0}, {"date": "2021-09-16", "close": 0.062, "volume": 1762935.0}, {"date": "2021-09-17", "close": 0.059, "volume": 1260484.0}, {"date": "2021-09-20", "close": 0.057, "volume": 573807.0}, {"date": "2021-09-21", "close": 0.058, "volume": 25092.0}, {"date": "2021-09-22", "close": 0.059, "volume": 378439.0}, {"date": "2021-09-23", "close": 0.061, "volume": 215210.0}, {"date": "2021-09-24", "close": 0.059, "volume": 420000.0}, {"date": "2021-09-27", "close": 0.057, "volume": 832274.0}, {"date": "2021-09-28", "close": 0.058, "volume": 29605.0}, {"date": "2021-09-29", "close": 0.055, "volume": 994957.0}, {"date": "2021-09-30", "close": 0.056, "volume": 186186.0}, {"date": "2021-10-01", "close": 0.06, "volume": 771245.0}, {"date": "2021-10-04", "close": 0.06, "volume": 1722951.0}, {"date": "2021-10-05", "close": 0.059, "volume": 600583.0}, {"date": "2021-10-06", "close": 0.058, "volume": 863969.0}, {"date": "2021-10-07", "close": 0.059, "volume": 412132.0}, {"date": "2021-10-08", "close": 0.059, "volume": 304503.0}, {"date": "2021-10-11", "close": 0.062, "volume": 297128.0}, {"date": "2021-10-12", "close": 0.062, "volume": 102443.0}, {"date": "2021-10-13", "close": 0.059, "volume": 805280.0}, {"date": "2021-10-14", "close": 0.062, "volume": 1619901.0}, {"date": "2021-10-15", "close": 0.061, "volume": 465557.0}, {"date": "2021-10-18", "close": 0.058, "volume": 1479971.0}, {"date": "2021-10-19", "close": 0.061, "volume": 566715.0}, {"date": "2021-10-20", "close": 0.061, "volume": 436642.0}, {"date": "2021-10-21", "close": 0.061, "volume": 181750.0}, {"date": "2021-10-22", "close": 0.059, "volume": 564995.0}, {"date": "2021-10-25", "close": 0.059, "volume": 656371.0}, {"date": "2021-10-26", "close": 0.061, "volume": 110000.0}, {"date": "2021-10-27", "close": 0.06, "volume": 554543.0}, {"date": "2021-10-28", "close": 0.06, "volume": 792253.0}, {"date": "2021-10-29", "close": 0.061, "volume": 488224.0}, {"date": "2021-11-01", "close": 0.06, "volume": 566409.0}, {"date": "2021-11-02", "close": 0.06, "volume": 141359.0}, {"date": "2021-11-03", "close": 0.062, "volume": 293361.0}, {"date": "2021-11-04", "close": 0.064, "volume": 458881.0}, {"date": "2021-11-05", "close": 0.061, "volume": 361651.0}, {"date": "2021-11-08", "close": 0.061, "volume": 1183990.0}, {"date": "2021-11-09", "close": 0.058, "volume": 505174.0}, {"date": "2021-11-10", "close": 0.059, "volume": 58520.0}, {"date": "2021-11-11", "close": 0.06, "volume": 115474.0}, {"date": "2021-11-12", "close": 0.06, "volume": 1202991.0}, {"date": "2021-11-15", "close": 0.058, "volume": 337058.0}, {"date": "2021-11-16", "close": 0.059, "volume": 178000.0}, {"date": "2021-11-17", "close": 0.058, "volume": 788387.0}, {"date": "2021-11-18", "close": 0.056, "volume": 529510.0}, {"date": "2021-11-19", "close": 0.059, "volume": 382023.0}, {"date": "2021-11-22", "close": 0.057, "volume": 82607.0}, {"date": "2021-11-23", "close": 0.053, "volume": 1102790.0}, {"date": "2021-11-24", "close": 0.055, "volume": 1198939.0}, {"date": "2021-11-25", "close": 0.058, "volume": 375000.0}, {"date": "2021-11-26", "close": 0.054, "volume": 691902.0}, {"date": "2021-11-29", "close": 0.053, "volume": 314691.0}, {"date": "2021-11-30", "close": 0.053, "volume": 4710.0}, {"date": "2021-12-01", "close": 0.052, "volume": 2877900.0}, {"date": "2021-12-02", "close": 0.054, "volume": 374696.0}, {"date": "2021-12-03", "close": 0.054, "volume": 116433.0}, {"date": "2021-12-06", "close": 0.055, "volume": 20000.0}, {"date": "2021-12-07", "close": 0.052, "volume": 1388012.0}, {"date": "2021-12-08", "close": 0.051, "volume": 63343.0}, {"date": "2021-12-09", "close": 0.051, "volume": 81797.0}, {"date": "2021-12-10", "close": 0.052, "volume": 34999.0}, {"date": "2021-12-13", "close": 0.055, "volume": 1169406.0}, {"date": "2021-12-14", "close": 0.058, "volume": 960853.0}, {"date": "2021-12-15", "close": 0.058, "volume": 74423.0}, {"date": "2021-12-21", "close": 0.06, "volume": 3589280.0}, {"date": "2021-12-22", "close": 0.057, "volume": 400000.0}, {"date": "2021-12-23", "close": 0.059, "volume": 669980.0}, {"date": "2021-12-24", "close": 0.059, "volume": 681403.0}, {"date": "2021-12-29", "close": 0.058, "volume": 153558.0}, {"date": "2021-12-30", "close": 0.057, "volume": 46114.0}, {"date": "2021-12-31", "close": 0.057, "volume": 659799.0}, {"date": "2022-01-04", "close": 0.057, "volume": 380000.0}, {"date": "2022-01-05", "close": 0.057, "volume": 1018525.0}, {"date": "2022-01-06", "close": 0.058, "volume": 62640.0}, {"date": "2022-01-07", "close": 0.058, "volume": 49585.0}, {"date": "2022-01-10", "close": 0.057, "volume": 143800.0}, {"date": "2022-01-11", "close": 0.057, "volume": 153400.0}, {"date": "2022-01-12", "close": 0.058, "volume": 363699.0}, {"date": "2022-01-13", "close": 0.058, "volume": 655859.0}, {"date": "2022-01-14", "close": 0.059, "volume": 119102.0}, {"date": "2022-01-17", "close": 0.059, "volume": 653273.0}, {"date": "2022-01-18", "close": 0.059, "volume": 1976790.0}, {"date": "2022-01-19", "close": 0.059, "volume": 349999.0}, {"date": "2022-01-20", "close": 0.061, "volume": 2021401.0}, {"date": "2022-01-21", "close": 0.064, "volume": 1163452.0}, {"date": "2022-01-24", "close": 0.063, "volume": 300000.0}, {"date": "2022-01-25", "close": 0.057, "volume": 2173168.0}, {"date": "2022-01-27", "close": 0.057, "volume": 351650.0}, {"date": "2022-01-28", "close": 0.057, "volume": 126451.0}, {"date": "2022-01-31", "close": 0.056, "volume": 250900.0}, {"date": "2022-02-01", "close": 0.054, "volume": 350000.0}, {"date": "2022-02-02", "close": 0.052, "volume": 683700.0}, {"date": "2022-02-03", "close": 0.052, "volume": 409598.0}, {"date": "2022-02-04", "close": 0.053, "volume": 548401.0}, {"date": "2022-02-07", "close": 0.06, "volume": 2220625.0}, {"date": "2022-02-08", "close": 0.064, "volume": 4367533.0}, {"date": "2022-02-09", "close": 0.064, "volume": 503481.0}, {"date": "2022-02-10", "close": 0.064, "volume": 250262.0}, {"date": "2022-02-11", "close": 0.065, "volume": 998055.0}, {"date": "2022-02-14", "close": 0.063, "volume": 421237.0}, {"date": "2022-02-15", "close": 0.062, "volume": 1055047.0}, {"date": "2022-02-16", "close": 0.061, "volume": 346640.0}, {"date": "2022-02-17", "close": 0.063, "volume": 417480.0}, {"date": "2022-02-18", "close": 0.064, "volume": 1064946.0}, {"date": "2022-02-21", "close": 0.066, "volume": 278247.0}, {"date": "2022-02-22", "close": 0.064, "volume": 683217.0}, {"date": "2022-02-23", "close": 0.064, "volume": 382345.0}, {"date": "2022-02-24", "close": 0.063, "volume": 1019132.0}, {"date": "2022-02-25", "close": 0.062, "volume": 568980.0}, {"date": "2022-03-01", "close": 0.065, "volume": 201411.0}, {"date": "2022-03-02", "close": 0.065, "volume": 250230.0}, {"date": "2022-03-03", "close": 0.06, "volume": 855468.0}, {"date": "2022-03-04", "close": 0.064, "volume": 53481.0}, {"date": "2022-03-07", "close": 0.066, "volume": 1470790.0}, {"date": "2022-03-08", "close": 0.064, "volume": 514927.0}, {"date": "2022-03-09", "close": 0.064, "volume": 147913.0}, {"date": "2022-03-10", "close": 0.064, "volume": 50175.0}, {"date": "2022-03-11", "close": 0.06, "volume": 583821.0}, {"date": "2022-03-15", "close": 0.064, "volume": 1076000.0}, {"date": "2022-03-16", "close": 0.058, "volume": 365999.0}, {"date": "2022-03-17", "close": 0.06, "volume": 314779.0}, {"date": "2022-03-18", "close": 0.063, "volume": 495001.0}, {"date": "2022-03-21", "close": 0.063, "volume": 110000.0}, {"date": "2022-03-22", "close": 0.062, "volume": 155068.0}, {"date": "2022-03-23", "close": 0.063, "volume": 1894180.0}, {"date": "2022-03-24", "close": 0.064, "volume": 179869.0}, {"date": "2022-03-25", "close": 0.067, "volume": 1595596.0}, {"date": "2022-03-28", "close": 0.069, "volume": 645589.0}, {"date": "2022-03-29", "close": 0.07, "volume": 578757.0}, {"date": "2022-03-30", "close": 0.069, "volume": 1363841.0}, {"date": "2022-03-31", "close": 0.067, "volume": 933903.0}, {"date": "2022-04-01", "close": 0.068, "volume": 401464.0}, {"date": "2022-04-04", "close": 0.077, "volume": 2709425.0}, {"date": "2022-04-05", "close": 0.074, "volume": 2946810.0}, {"date": "2022-04-06", "close": 0.0705, "volume": 477825.0}, {"date": "2022-04-07", "close": 0.071, "volume": 665515.0}, {"date": "2022-04-08", "close": 0.07, "volume": 115492.0}, {"date": "2022-04-11", "close": 0.069, "volume": 216860.0}, {"date": "2022-04-12", "close": 0.07, "volume": 667494.0}, {"date": "2022-04-13", "close": 0.07, "volume": 299998.0}, {"date": "2022-04-14", "close": 0.069, "volume": 106961.0}, {"date": "2022-04-19", "close": 0.073, "volume": 671860.0}, {"date": "2022-04-20", "close": 0.07, "volume": 239102.0}, {"date": "2022-04-21", "close": 0.071, "volume": 259647.0}, {"date": "2022-04-22", "close": 0.07, "volume": 37352.0}, {"date": "2022-04-26", "close": 0.068, "volume": 235070.0}, {"date": "2022-04-27", "close": 0.065, "volume": 69667.0}, {"date": "2022-04-28", "close": 0.066, "volume": 59090.0}, {"date": "2022-04-29", "close": 0.071, "volume": 1030750.0}, {"date": "2022-05-02", "close": 0.065, "volume": 1310198.0}, {"date": "2022-05-03", "close": 0.064, "volume": 101968.0}, {"date": "2022-05-04", "close": 0.062, "volume": 674141.0}, {"date": "2022-05-05", "close": 0.066, "volume": 151465.0}, {"date": "2022-05-06", "close": 0.063, "volume": 1040286.0}, {"date": "2022-05-09", "close": 0.055, "volume": 1350535.0}, {"date": "2022-05-10", "close": 0.06, "volume": 2833527.0}, {"date": "2022-05-11", "close": 0.053, "volume": 395207.0}, {"date": "2022-05-13", "close": 0.054, "volume": 791869.0}, {"date": "2022-05-16", "close": 0.057, "volume": 223764.0}, {"date": "2022-05-17", "close": 0.057, "volume": 822367.0}, {"date": "2022-05-18", "close": 0.059, "volume": 729243.0}, {"date": "2022-05-20", "close": 0.055, "volume": 1004199.0}, {"date": "2022-05-23", "close": 0.052, "volume": 522559.0}, {"date": "2022-05-24", "close": 0.054, "volume": 42130.0}, {"date": "2022-05-25", "close": 0.054, "volume": 237469.0}, {"date": "2022-05-26", "close": 0.053, "volume": 638942.0}, {"date": "2022-05-27", "close": 0.052, "volume": 276713.0}, {"date": "2022-05-30", "close": 0.051, "volume": 707466.0}, {"date": "2022-05-31", "close": 0.051, "volume": 1228775.0}, {"date": "2022-06-01", "close": 0.051, "volume": 973986.0}, {"date": "2022-06-02", "close": 0.051, "volume": 280000.0}, {"date": "2022-06-03", "close": 0.052, "volume": 1727188.0}, {"date": "2022-06-06", "close": 0.05, "volume": 282837.0}, {"date": "2022-06-07", "close": 0.048, "volume": 1204334.0}, {"date": "2022-06-08", "close": 0.052, "volume": 1081256.0}, {"date": "2022-06-09", "close": 0.05, "volume": 100001.0}, {"date": "2022-06-10", "close": 0.048, "volume": 276000.0}, {"date": "2022-06-14", "close": 0.046, "volume": 2199129.0}, {"date": "2022-06-15", "close": 0.043, "volume": 1504765.0}, {"date": "2022-06-16", "close": 0.049, "volume": 2469008.0}, {"date": "2022-06-17", "close": 0.046, "volume": 655196.0}, {"date": "2022-06-20", "close": 0.046, "volume": 153463.0}, {"date": "2022-06-21", "close": 0.045, "volume": 200000.0}, {"date": "2022-06-22", "close": 0.0445, "volume": 552060.0}, {"date": "2022-06-23", "close": 0.045, "volume": 1343477.0}, {"date": "2022-06-24", "close": 0.043, "volume": 1045269.0}, {"date": "2022-06-27", "close": 0.042, "volume": 892848.0}, {"date": "2022-06-28", "close": 0.038, "volume": 461728.0}, {"date": "2022-06-29", "close": 0.039, "volume": 445534.0}, {"date": "2022-06-30", "close": 0.043, "volume": 602624.0}, {"date": "2022-07-01", "close": 0.044, "volume": 1146494.0}, {"date": "2022-07-04", "close": 0.044, "volume": 78016.0}, {"date": "2022-07-05", "close": 0.044, "volume": 50000.0}, {"date": "2022-07-06", "close": 0.043, "volume": 183600.0}, {"date": "2022-07-07", "close": 0.044, "volume": 80600.0}, {"date": "2022-07-08", "close": 0.044, "volume": 109729.0}, {"date": "2022-07-11", "close": 0.047, "volume": 36000.0}, {"date": "2022-07-12", "close": 0.046, "volume": 841698.0}, {"date": "2022-07-13", "close": 0.043, "volume": 33661.0}, {"date": "2022-07-18", "close": 0.042, "volume": 347500.0}, {"date": "2022-07-19", "close": 0.042, "volume": 490.0}, {"date": "2022-07-22", "close": 0.045, "volume": 78653.0}, {"date": "2022-07-25", "close": 0.045, "volume": 70916.0}, {"date": "2022-07-26", "close": 0.042, "volume": 42513.0}, {"date": "2022-07-27", "close": 0.042, "volume": 141764.0}, {"date": "2022-07-28", "close": 0.045, "volume": 44907.0}, {"date": "2022-07-29", "close": 0.045, "volume": 10700.0}, {"date": "2022-08-02", "close": 0.043, "volume": 103879.0}, {"date": "2022-08-03", "close": 0.045, "volume": 11079.0}, {"date": "2022-08-04", "close": 0.0455, "volume": 45000.0}, {"date": "2022-08-08", "close": 0.045, "volume": 20000.0}, {"date": "2022-08-09", "close": 0.0465, "volume": 19601.0}, {"date": "2022-08-10", "close": 0.047, "volume": 2148.0}, {"date": "2022-08-12", "close": 0.045, "volume": 114613.0}, {"date": "2022-08-15", "close": 0.045, "volume": 60000.0}, {"date": "2022-08-17", "close": 0.044, "volume": 240117.0}, {"date": "2022-08-18", "close": 0.045, "volume": 39444.0}, {"date": "2022-08-19", "close": 0.044, "volume": 50000.0}, {"date": "2022-08-22", "close": 0.044, "volume": 52794.0}, {"date": "2022-08-23", "close": 0.043, "volume": 649370.0}, {"date": "2022-08-29", "close": 0.04, "volume": 803537.0}, {"date": "2022-08-30", "close": 0.042, "volume": 675705.0}, {"date": "2022-08-31", "close": 0.041, "volume": 499299.0}, {"date": "2022-09-01", "close": 0.041, "volume": 20000.0}, {"date": "2022-09-02", "close": 0.043, "volume": 673942.0}, {"date": "2022-09-05", "close": 0.044, "volume": 403945.0}, {"date": "2022-09-06", "close": 0.042, "volume": 284735.0}, {"date": "2022-09-07", "close": 0.042, "volume": 91800.0}, {"date": "2022-09-08", "close": 0.042, "volume": 72220.0}, {"date": "2022-09-09", "close": 0.042, "volume": 15000.0}, {"date": "2022-09-12", "close": 0.042, "volume": 765359.0}, {"date": "2022-09-13", "close": 0.042, "volume": 652335.0}, {"date": "2022-09-14", "close": 0.042, "volume": 27100.0}, {"date": "2022-09-15", "close": 0.044, "volume": 234189.0}, {"date": "2022-09-16", "close": 0.042, "volume": 200000.0}, {"date": "2022-09-19", "close": 0.039, "volume": 533579.0}, {"date": "2022-09-20", "close": 0.04, "volume": 469999.0}, {"date": "2022-09-23", "close": 0.038, "volume": 858204.0}, {"date": "2022-09-26", "close": 0.036, "volume": 1796695.0}, {"date": "2022-09-27", "close": 0.036, "volume": 20000.0}, {"date": "2022-09-29", "close": 0.034, "volume": 333900.0}, {"date": "2022-09-30", "close": 0.034, "volume": 55140.0}, {"date": "2022-10-03", "close": 0.036, "volume": 688826.0}, {"date": "2022-10-04", "close": 0.039, "volume": 605957.0}, {"date": "2022-10-05", "close": 0.038, "volume": 282749.0}, {"date": "2022-10-07", "close": 0.039, "volume": 1328167.0}, {"date": "2022-10-10", "close": 0.04, "volume": 228499.0}, {"date": "2022-10-11", "close": 0.04, "volume": 16413.0}, {"date": "2022-10-12", "close": 0.038, "volume": 307543.0}, {"date": "2022-10-13", "close": 0.038, "volume": 68900.0}, {"date": "2022-10-14", "close": 0.038, "volume": 569543.0}, {"date": "2022-10-17", "close": 0.034, "volume": 12108.0}, {"date": "2022-10-18", "close": 0.038, "volume": 58871.0}, {"date": "2022-10-20", "close": 0.038, "volume": 1929925.0}, {"date": "2022-10-21", "close": 0.038, "volume": 159464.0}, {"date": "2022-10-25", "close": 0.036, "volume": 375004.0}, {"date": "2022-10-26", "close": 0.038, "volume": 81200.0}, {"date": "2022-10-28", "close": 0.04, "volume": 100000.0}, {"date": "2022-10-31", "close": 0.039, "volume": 289999.0}, {"date": "2022-11-01", "close": 0.039, "volume": 45001.0}, {"date": "2022-11-07", "close": 0.038, "volume": 203143.0}, {"date": "2022-11-08", "close": 0.038, "volume": 6868.0}, {"date": "2022-11-10", "close": 0.039, "volume": 55938.0}, {"date": "2022-11-11", "close": 0.04, "volume": 555416.0}, {"date": "2022-11-14", "close": 0.044, "volume": 504404.0}, {"date": "2022-11-15", "close": 0.045, "volume": 26500.0}, {"date": "2022-11-16", "close": 0.046, "volume": 596.0}, {"date": "2022-11-17", "close": 0.044, "volume": 169495.0}, {"date": "2022-11-21", "close": 0.041, "volume": 239104.0}, {"date": "2022-11-23", "close": 0.041, "volume": 168800.0}, {"date": "2022-11-25", "close": 0.041, "volume": 108000.0}, {"date": "2022-11-28", "close": 0.04, "volume": 195552.0}, {"date": "2022-12-01", "close": 0.045, "volume": 291670.0}, {"date": "2022-12-02", "close": 0.044, "volume": 18800.0}, {"date": "2022-12-07", "close": 0.04, "volume": 40500.0}, {"date": "2022-12-08", "close": 0.04, "volume": 40000.0}, {"date": "2022-12-09", "close": 0.037, "volume": 1050801.0}, {"date": "2022-12-12", "close": 0.043, "volume": 47508.0}, {"date": "2022-12-13", "close": 0.04, "volume": 750250.0}, {"date": "2022-12-14", "close": 0.04, "volume": 894968.0}, {"date": "2022-12-15", "close": 0.039, "volume": 437977.0}, {"date": "2022-12-16", "close": 0.038, "volume": 1120641.0}, {"date": "2022-12-19", "close": 0.039, "volume": 480000.0}, {"date": "2022-12-20", "close": 0.039, "volume": 62839.0}, {"date": "2022-12-21", "close": 0.037, "volume": 554027.0}, {"date": "2022-12-23", "close": 0.04, "volume": 151755.0}, {"date": "2022-12-28", "close": 0.038, "volume": 100000.0}, {"date": "2022-12-29", "close": 0.037, "volume": 95150.0}, {"date": "2022-12-30", "close": 0.037, "volume": 45817.0}, {"date": "2023-01-04", "close": 0.035, "volume": 33000.0}, {"date": "2023-01-05", "close": 0.038, "volume": 20905.0}, {"date": "2023-01-06", "close": 0.035, "volume": 29247.0}, {"date": "2023-01-09", "close": 0.035, "volume": 31900.0}, {"date": "2023-01-10", "close": 0.038, "volume": 20000.0}, {"date": "2023-01-11", "close": 0.039, "volume": 205500.0}, {"date": "2023-01-12", "close": 0.039, "volume": 437950.0}, {"date": "2023-01-13", "close": 0.039, "volume": 11500.0}, {"date": "2023-01-17", "close": 0.039, "volume": 72549.0}, {"date": "2023-01-18", "close": 0.038, "volume": 42000.0}, {"date": "2023-01-19", "close": 0.037, "volume": 456844.0}, {"date": "2023-01-20", "close": 0.037, "volume": 14515.0}, {"date": "2023-01-23", "close": 0.039, "volume": 15755.0}, {"date": "2023-01-24", "close": 0.036, "volume": 167522.0}, {"date": "2023-01-25", "close": 0.039, "volume": 99292.0}, {"date": "2023-01-27", "close": 0.038, "volume": 280000.0}, {"date": "2023-01-30", "close": 0.038, "volume": 597141.0}, {"date": "2023-01-31", "close": 0.038, "volume": 489187.0}, {"date": "2023-02-01", "close": 0.039, "volume": 1394772.0}, {"date": "2023-02-02", "close": 0.037, "volume": 1449994.0}, {"date": "2023-02-03", "close": 0.037, "volume": 1303225.0}, {"date": "2023-02-06", "close": 0.035, "volume": 953796.0}, {"date": "2023-02-07", "close": 0.034, "volume": 621410.0}, {"date": "2023-02-08", "close": 0.036, "volume": 67668.0}, {"date": "2023-02-10", "close": 0.033, "volume": 22000.0}, {"date": "2023-02-13", "close": 0.035, "volume": 11250.0}, {"date": "2023-02-14", "close": 0.037, "volume": 18206809.0}, {"date": "2023-02-15", "close": 0.037, "volume": 5018730.0}, {"date": "2023-02-16", "close": 0.047, "volume": 61817256.0}, {"date": "2023-02-17", "close": 0.046, "volume": 23481308.0}, {"date": "2023-02-20", "close": 0.042, "volume": 3911598.0}, {"date": "2023-02-21", "close": 0.041, "volume": 3075494.0}, {"date": "2023-02-22", "close": 0.039, "volume": 1768289.0}, {"date": "2023-02-23", "close": 0.04, "volume": 1441824.0}, {"date": "2023-02-24", "close": 0.042, "volume": 1013055.0}, {"date": "2023-02-27", "close": 0.04, "volume": 2252211.0}, {"date": "2023-02-28", "close": 0.04, "volume": 1593235.0}, {"date": "2023-03-01", "close": 0.04, "volume": 353710.0}, {"date": "2023-03-02", "close": 0.041, "volume": 400922.0}, {"date": "2023-03-03", "close": 0.039, "volume": 641628.0}, {"date": "2023-03-06", "close": 0.04, "volume": 499027.0}, {"date": "2023-03-07", "close": 0.041, "volume": 523596.0}, {"date": "2023-03-08", "close": 0.04, "volume": 199889.0}, {"date": "2023-03-09", "close": 0.04, "volume": 9350.0}, {"date": "2023-03-10", "close": 0.04, "volume": 841364.0}, {"date": "2023-03-13", "close": 0.039, "volume": 1745487.0}, {"date": "2023-03-14", "close": 0.039, "volume": 534380.0}, {"date": "2023-03-15", "close": 0.039, "volume": 30000.0}, {"date": "2023-03-16", "close": 0.039, "volume": 334878.0}, {"date": "2023-03-17", "close": 0.041, "volume": 131294.0}, {"date": "2023-03-20", "close": 0.038, "volume": 1969173.0}, {"date": "2023-03-21", "close": 0.037, "volume": 2216250.0}, {"date": "2023-03-22", "close": 0.038, "volume": 194736.0}, {"date": "2023-03-23", "close": 0.037, "volume": 411165.0}, {"date": "2023-03-24", "close": 0.037, "volume": 2000.0}, {"date": "2023-03-27", "close": 0.037, "volume": 100000.0}, {"date": "2023-03-28", "close": 0.041, "volume": 271771.0}, {"date": "2023-03-29", "close": 0.04, "volume": 415381.0}, {"date": "2023-03-30", "close": 0.038, "volume": 205100.0}, {"date": "2023-03-31", "close": 0.039, "volume": 227500.0}, {"date": "2023-04-03", "close": 0.04, "volume": 360143.0}, {"date": "2023-04-04", "close": 0.041, "volume": 3352418.0}, {"date": "2023-04-05", "close": 0.044, "volume": 672917.0}, {"date": "2023-04-06", "close": 0.0445, "volume": 764450.0}, {"date": "2023-04-11", "close": 0.045, "volume": 132060.0}, {"date": "2023-04-12", "close": 0.044, "volume": 397440.0}, {"date": "2023-04-13", "close": 0.046, "volume": 493005.0}, {"date": "2023-04-14", "close": 0.044, "volume": 640040.0}, {"date": "2023-04-17", "close": 0.042, "volume": 751103.0}, {"date": "2023-04-18", "close": 0.043, "volume": 187651.0}, {"date": "2023-04-19", "close": 0.043, "volume": 184774.0}, {"date": "2023-04-20", "close": 0.043, "volume": 41600.0}, {"date": "2023-04-21", "close": 0.043, "volume": 47619.0}, {"date": "2023-04-24", "close": 0.043, "volume": 461928.0}, {"date": "2023-04-26", "close": 0.043, "volume": 52712.0}, {"date": "2023-04-27", "close": 0.042, "volume": 789999.0}, {"date": "2023-05-01", "close": 0.035, "volume": 1198937.0}, {"date": "2023-05-02", "close": 0.035, "volume": 885456.0}, {"date": "2023-05-03", "close": 0.036, "volume": 81377.0}, {"date": "2023-05-04", "close": 0.039, "volume": 3401062.0}, {"date": "2023-05-05", "close": 0.04, "volume": 171969.0}, {"date": "2023-05-08", "close": 0.039, "volume": 223171.0}, {"date": "2023-05-09", "close": 0.043, "volume": 658000.0}, {"date": "2023-05-10", "close": 0.048, "volume": 1717430.0}, {"date": "2023-05-11", "close": 0.047, "volume": 667076.0}, {"date": "2023-05-12", "close": 0.046, "volume": 715213.0}, {"date": "2023-05-15", "close": 0.046, "volume": 114122.0}, {"date": "2023-05-16", "close": 0.044, "volume": 100000.0}, {"date": "2023-05-17", "close": 0.043, "volume": 193638.0}, {"date": "2023-05-18", "close": 0.043, "volume": 80232.0}, {"date": "2023-05-19", "close": 0.04, "volume": 956362.0}, {"date": "2023-05-23", "close": 0.04, "volume": 15646.0}, {"date": "2023-05-24", "close": 0.038, "volume": 492127.0}, {"date": "2023-05-25", "close": 0.037, "volume": 130507.0}, {"date": "2023-05-26", "close": 0.038, "volume": 351781.0}, {"date": "2023-05-29", "close": 0.039, "volume": 110.0}, {"date": "2023-05-30", "close": 0.037, "volume": 100000.0}, {"date": "2023-05-31", "close": 0.036, "volume": 465712.0}, {"date": "2023-06-01", "close": 0.036, "volume": 230218.0}, {"date": "2023-06-02", "close": 0.042, "volume": 6245339.0}, {"date": "2023-06-05", "close": 0.0415, "volume": 1331945.0}, {"date": "2023-06-06", "close": 0.041, "volume": 20000.0}, {"date": "2023-06-07", "close": 0.042, "volume": 422365.0}, {"date": "2023-06-08", "close": 0.039, "volume": 581835.0}, {"date": "2023-06-09", "close": 0.04, "volume": 415870.0}, {"date": "2023-06-13", "close": 0.038, "volume": 607775.0}, {"date": "2023-06-14", "close": 0.037, "volume": 193760.0}, {"date": "2023-06-15", "close": 0.036, "volume": 585500.0}, {"date": "2023-06-19", "close": 0.036, "volume": 87634.0}, {"date": "2023-06-20", "close": 0.036, "volume": 142100.0}, {"date": "2023-06-21", "close": 0.035, "volume": 159175.0}, {"date": "2023-06-22", "close": 0.036, "volume": 452879.0}, {"date": "2023-06-23", "close": 0.037, "volume": 200039.0}, {"date": "2023-06-26", "close": 0.037, "volume": 246946.0}, {"date": "2023-06-27", "close": 0.038, "volume": 105500.0}, {"date": "2023-06-28", "close": 0.038, "volume": 1280659.0}, {"date": "2023-06-29", "close": 0.036, "volume": 270478.0}, {"date": "2023-06-30", "close": 0.036, "volume": 146348.0}, {"date": "2023-07-03", "close": 0.036, "volume": 256467.0}, {"date": "2023-07-05", "close": 0.035, "volume": 323270.0}, {"date": "2023-07-06", "close": 0.039, "volume": 66099.0}, {"date": "2023-07-07", "close": 0.037, "volume": 18815.0}, {"date": "2023-07-10", "close": 0.035, "volume": 322005.0}, {"date": "2023-07-12", "close": 0.035, "volume": 301088.0}, {"date": "2023-07-13", "close": 0.035, "volume": 15000.0}, {"date": "2023-07-14", "close": 0.035, "volume": 335072.0}, {"date": "2023-07-17", "close": 0.035, "volume": 849749.0}, {"date": "2023-07-18", "close": 0.035, "volume": 11220.0}, {"date": "2023-07-20", "close": 0.034, "volume": 1882352.0}, {"date": "2023-07-24", "close": 0.035, "volume": 80000.0}, {"date": "2023-07-25", "close": 0.035, "volume": 458026.0}, {"date": "2023-07-26", "close": 0.037, "volume": 183689.0}, {"date": "2023-07-27", "close": 0.034, "volume": 436193.0}, {"date": "2023-07-31", "close": 0.037, "volume": 360869.0}, {"date": "2023-08-01", "close": 0.038, "volume": 525389.0}, {"date": "2023-08-02", "close": 0.04, "volume": 65306.0}, {"date": "2023-08-03", "close": 0.04, "volume": 500000.0}, {"date": "2023-08-07", "close": 0.04, "volume": 74626.0}, {"date": "2023-08-08", "close": 0.04, "volume": 200000.0}, {"date": "2023-08-09", "close": 0.038, "volume": 290294.0}, {"date": "2023-08-11", "close": 0.038, "volume": 499999.0}, {"date": "2023-08-15", "close": 0.04, "volume": 64702.0}, {"date": "2023-08-17", "close": 0.037, "volume": 50000.0}, {"date": "2023-08-18", "close": 0.037, "volume": 89707.0}, {"date": "2023-08-21", "close": 0.038, "volume": 12500.0}, {"date": "2023-08-22", "close": 0.036, "volume": 236442.0}, {"date": "2023-08-23", "close": 0.036, "volume": 101374.0}, {"date": "2023-08-24", "close": 0.035, "volume": 391614.0}, {"date": "2023-08-25", "close": 0.035, "volume": 100000.0}, {"date": "2023-08-30", "close": 0.033, "volume": 401603.0}, {"date": "2023-08-31", "close": 0.037, "volume": 200015.0}, {"date": "2023-09-04", "close": 0.033, "volume": 47108.0}, {"date": "2023-09-05", "close": 0.03, "volume": 3113738.0}, {"date": "2023-09-06", "close": 0.03, "volume": 2447716.0}, {"date": "2023-09-08", "close": 0.028, "volume": 2363638.0}, {"date": "2023-09-11", "close": 0.029, "volume": 1189780.0}, {"date": "2023-09-12", "close": 0.028, "volume": 625256.0}, {"date": "2023-09-13", "close": 0.028, "volume": 658627.0}, {"date": "2023-09-15", "close": 0.029, "volume": 426081.0}, {"date": "2023-09-18", "close": 0.029, "volume": 620900.0}, {"date": "2023-09-19", "close": 0.029, "volume": 100000.0}, {"date": "2023-09-20", "close": 0.029, "volume": 809285.0}, {"date": "2023-09-21", "close": 0.029, "volume": 19999.0}, {"date": "2023-09-22", "close": 0.028, "volume": 96670.0}, {"date": "2023-09-25", "close": 0.03, "volume": 53385.0}, {"date": "2023-09-26", "close": 0.028, "volume": 103329.0}, {"date": "2023-09-27", "close": 0.028, "volume": 49526.0}, {"date": "2023-09-28", "close": 0.027, "volume": 19999.0}, {"date": "2023-09-29", "close": 0.027, "volume": 1015934.0}, {"date": "2023-10-02", "close": 0.029, "volume": 155622.0}, {"date": "2023-10-03", "close": 0.029, "volume": 79200.0}, {"date": "2023-10-05", "close": 0.029, "volume": 42940.0}, {"date": "2023-10-06", "close": 0.029, "volume": 440000.0}, {"date": "2023-10-09", "close": 0.029, "volume": 399827.0}, {"date": "2023-10-10", "close": 0.028, "volume": 478860.0}, {"date": "2023-10-11", "close": 0.028, "volume": 70000.0}, {"date": "2023-10-12", "close": 0.027, "volume": 301400.0}, {"date": "2023-10-13", "close": 0.027, "volume": 549105.0}, {"date": "2023-10-16", "close": 0.027, "volume": 716470.0}, {"date": "2023-10-17", "close": 0.029, "volume": 274000.0}, {"date": "2023-10-18", "close": 0.028, "volume": 263291.0}, {"date": "2023-10-19", "close": 0.027, "volume": 370600.0}, {"date": "2023-10-20", "close": 0.028, "volume": 1520035.0}, {"date": "2023-10-23", "close": 0.028, "volume": 472900.0}, {"date": "2023-10-24", "close": 0.032, "volume": 216471.0}, {"date": "2023-10-25", "close": 0.033, "volume": 530000.0}, {"date": "2023-10-26", "close": 0.034, "volume": 316894.0}, {"date": "2023-10-27", "close": 0.036, "volume": 346954.0}, {"date": "2023-10-31", "close": 0.034, "volume": 9604.0}, {"date": "2023-11-01", "close": 0.033, "volume": 30000.0}, {"date": "2023-11-03", "close": 0.032, "volume": 27500.0}, {"date": "2023-11-08", "close": 0.029, "volume": 130193.0}, {"date": "2023-11-09", "close": 0.026, "volume": 1086474.0}, {"date": "2023-11-10", "close": 0.028, "volume": 20000.0}, {"date": "2023-11-13", "close": 0.026, "volume": 14623.0}, {"date": "2023-11-15", "close": 0.028, "volume": 369357.0}, {"date": "2023-11-16", "close": 0.03, "volume": 526719.0}, {"date": "2023-11-17", "close": 0.03, "volume": 250000.0}, {"date": "2023-11-21", "close": 0.025, "volume": 900320.0}, {"date": "2023-11-22", "close": 0.027, "volume": 242711.0}, {"date": "2023-11-23", "close": 0.027, "volume": 607242.0}, {"date": "2023-11-24", "close": 0.025, "volume": 1197943.0}, {"date": "2023-11-27", "close": 0.026, "volume": 30000.0}, {"date": "2023-11-28", "close": 0.027, "volume": 280000.0}, {"date": "2023-11-30", "close": 0.028, "volume": 163576.0}, {"date": "2023-12-01", "close": 0.028, "volume": 293500.0}, {"date": "2023-12-04", "close": 0.026, "volume": 114979.0}, {"date": "2023-12-05", "close": 0.026, "volume": 118532.0}, {"date": "2023-12-06", "close": 0.026, "volume": 324139.0}, {"date": "2023-12-07", "close": 0.026, "volume": 456377.0}, {"date": "2023-12-08", "close": 0.026, "volume": 300000.0}, {"date": "2023-12-11", "close": 0.027, "volume": 858403.0}, {"date": "2023-12-12", "close": 0.029, "volume": 57685.0}, {"date": "2023-12-13", "close": 0.026, "volume": 425401.0}, {"date": "2023-12-14", "close": 0.026, "volume": 92613.0}, {"date": "2023-12-15", "close": 0.025, "volume": 192000.0}, {"date": "2023-12-18", "close": 0.026, "volume": 30647.0}, {"date": "2023-12-19", "close": 0.026, "volume": 140000.0}, {"date": "2023-12-20", "close": 0.029, "volume": 319515.0}, {"date": "2023-12-21", "close": 0.029, "volume": 261471.0}, {"date": "2023-12-22", "close": 0.027, "volume": 351942.0}, {"date": "2023-12-28", "close": 0.026, "volume": 449100.0}, {"date": "2023-12-29", "close": 0.026, "volume": 260080.0}, {"date": "2024-01-03", "close": 0.028, "volume": 150868.0}, {"date": "2024-01-08", "close": 0.035, "volume": 1828983.0}, {"date": "2024-01-09", "close": 0.03, "volume": 254339.0}, {"date": "2024-01-10", "close": 0.031, "volume": 211095.0}, {"date": "2024-01-11", "close": 0.027, "volume": 541574.0}, {"date": "2024-01-12", "close": 0.027, "volume": 129000.0}, {"date": "2024-01-15", "close": 0.027, "volume": 40293.0}, {"date": "2024-01-16", "close": 0.029, "volume": 120000.0}, {"date": "2024-01-17", "close": 0.029, "volume": 998471.0}, {"date": "2024-01-18", "close": 0.028, "volume": 414848.0}, {"date": "2024-01-22", "close": 0.027, "volume": 898677.0}, {"date": "2024-01-23", "close": 0.028, "volume": 1877403.0}, {"date": "2024-01-24", "close": 0.028, "volume": 138825.0}, {"date": "2024-01-25", "close": 0.028, "volume": 153728.0}, {"date": "2024-01-29", "close": 0.028, "volume": 435800.0}, {"date": "2024-01-30", "close": 0.029, "volume": 572648.0}, {"date": "2024-01-31", "close": 0.028, "volume": 140204.0}, {"date": "2024-02-01", "close": 0.028, "volume": 109091.0}, {"date": "2024-02-02", "close": 0.029, "volume": 100000.0}, {"date": "2024-02-06", "close": 0.029, "volume": 336670.0}, {"date": "2024-02-07", "close": 0.029, "volume": 88947.0}, {"date": "2024-02-08", "close": 0.03, "volume": 17000.0}, {"date": "2024-02-09", "close": 0.029, "volume": 146770.0}, {"date": "2024-02-12", "close": 0.029, "volume": 722501.0}, {"date": "2024-02-13", "close": 0.029, "volume": 300000.0}, {"date": "2024-02-14", "close": 0.027, "volume": 1575594.0}, {"date": "2024-02-15", "close": 0.028, "volume": 4841.0}, {"date": "2024-02-16", "close": 0.028, "volume": 103742.0}, {"date": "2024-02-19", "close": 0.027, "volume": 719565.0}, {"date": "2024-02-20", "close": 0.027, "volume": 623797.0}, {"date": "2024-02-21", "close": 0.03, "volume": 903461.0}, {"date": "2024-02-22", "close": 0.028, "volume": 1494786.0}, {"date": "2024-02-23", "close": 0.026, "volume": 100000.0}, {"date": "2024-02-26", "close": 0.028, "volume": 92820.0}, {"date": "2024-02-27", "close": 0.026, "volume": 20249.0}, {"date": "2024-02-28", "close": 0.027, "volume": 79751.0}, {"date": "2024-02-29", "close": 0.027, "volume": 73695.0}, {"date": "2024-03-01", "close": 0.029, "volume": 2004102.0}, {"date": "2024-03-04", "close": 0.03, "volume": 147822.0}, {"date": "2024-03-05", "close": 0.03, "volume": 384615.0}, {"date": "2024-03-06", "close": 0.027, "volume": 420000.0}, {"date": "2024-03-07", "close": 0.028, "volume": 77758.0}, {"date": "2024-03-08", "close": 0.028, "volume": 240000.0}, {"date": "2024-03-12", "close": 0.029, "volume": 54242.0}, {"date": "2024-03-15", "close": 0.028, "volume": 290504.0}, {"date": "2024-03-18", "close": 0.028, "volume": 4070.0}, {"date": "2024-03-19", "close": 0.028, "volume": 14864.0}, {"date": "2024-03-20", "close": 0.028, "volume": 75550.0}, {"date": "2024-03-21", "close": 0.029, "volume": 24900.0}, {"date": "2024-03-22", "close": 0.028, "volume": 1751089.0}, {"date": "2024-03-25", "close": 0.031, "volume": 134030.0}, {"date": "2024-03-26", "close": 0.029, "volume": 174857.0}, {"date": "2024-03-27", "close": 0.03, "volume": 50000.0}, {"date": "2024-03-28", "close": 0.03, "volume": 99999.0}, {"date": "2024-04-02", "close": 0.03, "volume": 307000.0}, {"date": "2024-04-03", "close": 0.031, "volume": 731180.0}, {"date": "2024-04-04", "close": 0.031, "volume": 487683.0}, {"date": "2024-04-05", "close": 0.037, "volume": 890130.0}, {"date": "2024-04-08", "close": 0.035, "volume": 125376.0}, {"date": "2024-04-09", "close": 0.038, "volume": 209601.0}, {"date": "2024-04-11", "close": 0.037, "volume": 117084.0}, {"date": "2024-04-12", "close": 0.035, "volume": 277700.0}, {"date": "2024-04-15", "close": 0.038, "volume": 612541.0}, {"date": "2024-04-16", "close": 0.032, "volume": 1342647.0}, {"date": "2024-04-17", "close": 0.035, "volume": 122074.0}, {"date": "2024-04-18", "close": 0.034, "volume": 68629.0}, {"date": "2024-04-19", "close": 0.035, "volume": 119363.0}, {"date": "2024-04-22", "close": 0.033, "volume": 42186.0}, {"date": "2024-04-23", "close": 0.032, "volume": 186760.0}, {"date": "2024-04-29", "close": 0.032, "volume": 206935.0}, {"date": "2024-04-30", "close": 0.032, "volume": 817754.0}, {"date": "2024-05-01", "close": 0.032, "volume": 41000.0}, {"date": "2024-05-02", "close": 0.031, "volume": 679911.0}, {"date": "2024-05-03", "close": 0.034, "volume": 458326.0}, {"date": "2024-05-07", "close": 0.03, "volume": 751666.0}, {"date": "2024-05-08", "close": 0.03, "volume": 444000.0}, {"date": "2024-05-09", "close": 0.03, "volume": 604664.0}, {"date": "2024-05-10", "close": 0.031, "volume": 125000.0}, {"date": "2024-05-13", "close": 0.031, "volume": 77729.0}, {"date": "2024-05-14", "close": 0.032, "volume": 19948.0}, {"date": "2024-05-15", "close": 0.03, "volume": 123745.0}, {"date": "2024-05-16", "close": 0.03, "volume": 50727.0}, {"date": "2024-05-17", "close": 0.03, "volume": 183333.0}, {"date": "2024-05-20", "close": 0.029, "volume": 152422.0}, {"date": "2024-05-21", "close": 0.03, "volume": 180000.0}, {"date": "2024-05-24", "close": 0.028, "volume": 406576.0}, {"date": "2024-05-27", "close": 0.029, "volume": 114896.0}, {"date": "2024-05-28", "close": 0.029, "volume": 127661.0}, {"date": "2024-05-30", "close": 0.028, "volume": 365865.0}, {"date": "2024-05-31", "close": 0.027, "volume": 1040384.0}, {"date": "2024-06-03", "close": 0.027, "volume": 25000.0}, {"date": "2024-06-04", "close": 0.028, "volume": 123000.0}, {"date": "2024-06-05", "close": 0.028, "volume": 54851.0}, {"date": "2024-06-07", "close": 0.03, "volume": 45100.0}, {"date": "2024-06-11", "close": 0.025, "volume": 1284817.0}, {"date": "2024-06-12", "close": 0.027, "volume": 974963.0}, {"date": "2024-06-13", "close": 0.028, "volume": 333512.0}, {"date": "2024-06-14", "close": 0.028, "volume": 449709.0}, {"date": "2024-06-17", "close": 0.027, "volume": 9295.0}, {"date": "2024-06-18", "close": 0.027, "volume": 268000.0}, {"date": "2024-06-19", "close": 0.029, "volume": 723314.0}, {"date": "2024-06-20", "close": 0.027, "volume": 795313.0}, {"date": "2024-06-21", "close": 0.027, "volume": 650766.0}, {"date": "2024-06-24", "close": 0.026, "volume": 147798.0}, {"date": "2024-06-25", "close": 0.025, "volume": 971666.0}, {"date": "2024-06-26", "close": 0.025, "volume": 399206.0}, {"date": "2024-06-27", "close": 0.025, "volume": 210749.0}, {"date": "2024-06-28", "close": 0.025, "volume": 43780.0}, {"date": "2024-07-01", "close": 0.026, "volume": 174645.0}, {"date": "2024-07-02", "close": 0.027, "volume": 50000.0}, {"date": "2024-07-04", "close": 0.026, "volume": 22411.0}, {"date": "2024-07-05", "close": 0.026, "volume": 110181.0}, {"date": "2024-07-08", "close": 0.025, "volume": 28830.0}, {"date": "2024-07-10", "close": 0.026, "volume": 20000.0}, {"date": "2024-07-11", "close": 0.026, "volume": 60000.0}, {"date": "2024-07-15", "close": 0.026, "volume": 42307.0}, {"date": "2024-07-16", "close": 0.028, "volume": 450553.0}, {"date": "2024-07-17", "close": 0.027, "volume": 1178467.0}, {"date": "2024-07-18", "close": 0.025, "volume": 375987.0}, {"date": "2024-07-22", "close": 0.025, "volume": 630639.0}, {"date": "2024-07-24", "close": 0.025, "volume": 328333.0}, {"date": "2024-07-26", "close": 0.025, "volume": 100000.0}, {"date": "2024-07-31", "close": 0.025, "volume": 410295.0}, {"date": "2024-08-01", "close": 0.025, "volume": 1318767.0}, {"date": "2024-08-02", "close": 0.025, "volume": 397634.0}, {"date": "2024-08-05", "close": 0.026, "volume": 405506.0}, {"date": "2024-08-06", "close": 0.024, "volume": 408845.0}, {"date": "2024-08-07", "close": 0.024, "volume": 145398.0}, {"date": "2024-08-08", "close": 0.024, "volume": 75000.0}, {"date": "2024-08-09", "close": 0.024, "volume": 248111.0}, {"date": "2024-08-12", "close": 0.025, "volume": 43141.0}, {"date": "2024-08-14", "close": 0.025, "volume": 116488.0}, {"date": "2024-08-15", "close": 0.025, "volume": 150923.0}, {"date": "2024-08-16", "close": 0.027, "volume": 343797.0}, {"date": "2024-08-19", "close": 0.027, "volume": 283009.0}, {"date": "2024-08-20", "close": 0.028, "volume": 105186.0}, {"date": "2024-08-21", "close": 0.03, "volume": 2421923.0}, {"date": "2024-08-23", "close": 0.031, "volume": 516500.0}, {"date": "2024-08-26", "close": 0.03, "volume": 807755.0}, {"date": "2024-08-27", "close": 0.03, "volume": 902323.0}, {"date": "2024-08-28", "close": 0.029, "volume": 150512.0}, {"date": "2024-08-29", "close": 0.03, "volume": 43365.0}, {"date": "2024-08-30", "close": 0.029, "volume": 430000.0}, {"date": "2024-09-02", "close": 0.029, "volume": 245781.0}, {"date": "2024-09-03", "close": 0.03, "volume": 253880.0}, {"date": "2024-09-04", "close": 0.027, "volume": 935534.0}, {"date": "2024-09-05", "close": 0.029, "volume": 954001.0}, {"date": "2024-09-06", "close": 0.028, "volume": 351778.0}, {"date": "2024-09-09", "close": 0.029, "volume": 329255.0}, {"date": "2024-09-10", "close": 0.028, "volume": 952827.0}, {"date": "2024-09-11", "close": 0.026, "volume": 336655.0}, {"date": "2024-09-12", "close": 0.029, "volume": 482466.0}, {"date": "2024-09-16", "close": 0.03, "volume": 674891.0}, {"date": "2024-09-17", "close": 0.031, "volume": 875025.0}, {"date": "2024-09-18", "close": 0.032, "volume": 448954.0}, {"date": "2024-09-19", "close": 0.033, "volume": 757246.0}, {"date": "2024-09-20", "close": 0.037, "volume": 1083810.0}, {"date": "2024-09-23", "close": 0.038, "volume": 1182165.0}, {"date": "2024-09-24", "close": 0.031, "volume": 436468.0}, {"date": "2024-09-25", "close": 0.035, "volume": 395018.0}, {"date": "2024-09-26", "close": 0.035, "volume": 43707.0}, {"date": "2024-09-27", "close": 0.035, "volume": 81811.0}, {"date": "2024-09-30", "close": 0.033, "volume": 769764.0}, {"date": "2024-10-01", "close": 0.038, "volume": 154094.0}, {"date": "2024-10-02", "close": 0.034, "volume": 489084.0}, {"date": "2024-10-03", "close": 0.034, "volume": 167927.0}, {"date": "2024-10-04", "close": 0.038, "volume": 831561.0}, {"date": "2024-10-07", "close": 0.038, "volume": 539789.0}, {"date": "2024-10-08", "close": 0.04, "volume": 2471865.0}, {"date": "2024-10-09", "close": 0.036, "volume": 564080.0}, {"date": "2024-10-10", "close": 0.038, "volume": 516616.0}, {"date": "2024-10-11", "close": 0.038, "volume": 100000.0}, {"date": "2024-10-14", "close": 0.038, "volume": 128000.0}, {"date": "2024-10-15", "close": 0.039, "volume": 1512142.0}, {"date": "2024-10-16", "close": 0.04, "volume": 405000.0}, {"date": "2024-10-17", "close": 0.042, "volume": 412264.0}, {"date": "2024-10-18", "close": 0.04, "volume": 431035.0}, {"date": "2024-10-21", "close": 0.04, "volume": 378465.0}, {"date": "2024-10-22", "close": 0.038, "volume": 1544163.0}, {"date": "2024-10-23", "close": 0.04, "volume": 463919.0}, {"date": "2024-10-24", "close": 0.039, "volume": 243744.0}, {"date": "2024-10-25", "close": 0.04, "volume": 210116.0}, {"date": "2024-10-28", "close": 0.045, "volume": 1551775.0}, {"date": "2024-10-29", "close": 0.05, "volume": 2256482.0}, {"date": "2024-10-30", "close": 0.047, "volume": 233340.0}, {"date": "2024-11-01", "close": 0.044, "volume": 145648.0}, {"date": "2024-11-04", "close": 0.044, "volume": 60856.0}, {"date": "2024-11-05", "close": 0.042, "volume": 81495.0}, {"date": "2024-11-06", "close": 0.042, "volume": 672411.0}, {"date": "2024-11-07", "close": 0.042, "volume": 498505.0}, {"date": "2024-11-08", "close": 0.048, "volume": 1190250.0}, {"date": "2024-11-11", "close": 0.049, "volume": 690057.0}, {"date": "2024-11-12", "close": 0.042, "volume": 214469.0}, {"date": "2024-11-13", "close": 0.042, "volume": 1014679.0}, {"date": "2024-11-14", "close": 0.048, "volume": 1059671.0}, {"date": "2024-11-15", "close": 0.05, "volume": 1640865.0}, {"date": "2024-11-18", "close": 0.047, "volume": 388881.0}, {"date": "2024-11-19", "close": 0.047, "volume": 584729.0}, {"date": "2024-11-20", "close": 0.045, "volume": 71225.0}, {"date": "2024-11-21", "close": 0.046, "volume": 198413.0}, {"date": "2024-11-22", "close": 0.046, "volume": 559999.0}, {"date": "2024-11-25", "close": 0.043, "volume": 288354.0}, {"date": "2024-11-26", "close": 0.042, "volume": 115864.0}, {"date": "2024-11-27", "close": 0.043, "volume": 12988.0}, {"date": "2024-11-28", "close": 0.041, "volume": 46293.0}, {"date": "2024-12-02", "close": 0.042, "volume": 61483.0}, {"date": "2024-12-03", "close": 0.042, "volume": 104336.0}, {"date": "2024-12-04", "close": 0.043, "volume": 90089.0}, {"date": "2024-12-06", "close": 0.043, "volume": 4819.0}, {"date": "2024-12-09", "close": 0.043, "volume": 36655.0}, {"date": "2024-12-10", "close": 0.039, "volume": 1145542.0}, {"date": "2024-12-11", "close": 0.039, "volume": 155387.0}, {"date": "2024-12-13", "close": 0.037, "volume": 20100.0}, {"date": "2024-12-16", "close": 0.036, "volume": 448372.0}, {"date": "2024-12-17", "close": 0.036, "volume": 39706.0}, {"date": "2024-12-18", "close": 0.035, "volume": 94243.0}, {"date": "2024-12-19", "close": 0.035, "volume": 264660.0}, {"date": "2024-12-20", "close": 0.035, "volume": 17300.0}, {"date": "2024-12-23", "close": 0.035, "volume": 75557.0}, {"date": "2024-12-24", "close": 0.0315, "volume": 523829.0}, {"date": "2024-12-30", "close": 0.036, "volume": 887665.0}, {"date": "2024-12-31", "close": 0.035, "volume": 21000.0}, {"date": "2025-01-03", "close": 0.035, "volume": 2000.0}, {"date": "2025-01-06", "close": 0.037, "volume": 287135.0}, {"date": "2025-01-07", "close": 0.038, "volume": 35687.0}, {"date": "2025-01-08", "close": 0.039, "volume": 10000.0}, {"date": "2025-01-09", "close": 0.041, "volume": 179337.0}, {"date": "2025-01-10", "close": 0.042, "volume": 163987.0}, {"date": "2025-01-14", "close": 0.042, "volume": 711502.0}, {"date": "2025-01-15", "close": 0.041, "volume": 44618.0}, {"date": "2025-01-16", "close": 0.042, "volume": 200501.0}, {"date": "2025-01-17", "close": 0.042, "volume": 200000.0}, {"date": "2025-01-20", "close": 0.041, "volume": 277736.0}, {"date": "2025-01-21", "close": 0.041, "volume": 60414.0}, {"date": "2025-01-22", "close": 0.038, "volume": 119456.0}, {"date": "2025-01-23", "close": 0.037, "volume": 12011.0}, {"date": "2025-01-24", "close": 0.04, "volume": 1538541.0}, {"date": "2025-01-28", "close": 0.036, "volume": 212139.0}, {"date": "2025-01-30", "close": 0.04, "volume": 273577.0}, {"date": "2025-01-31", "close": 0.043, "volume": 154794.0}, {"date": "2025-02-03", "close": 0.041, "volume": 87000.0}, {"date": "2025-02-04", "close": 0.04, "volume": 623831.0}, {"date": "2025-02-05", "close": 0.041, "volume": 1233187.0}, {"date": "2025-02-06", "close": 0.042, "volume": 36600.0}, {"date": "2025-02-10", "close": 0.047, "volume": 2703400.0}, {"date": "2025-02-11", "close": 0.058, "volume": 19818486.0}, {"date": "2025-02-12", "close": 0.052, "volume": 3167279.0}, {"date": "2025-02-13", "close": 0.052, "volume": 2996849.0}, {"date": "2025-02-14", "close": 0.053, "volume": 511692.0}, {"date": "2025-02-17", "close": 0.05, "volume": 1061682.0}, {"date": "2025-02-18", "close": 0.05, "volume": 490849.0}, {"date": "2025-02-19", "close": 0.052, "volume": 839768.0}, {"date": "2025-02-20", "close": 0.054, "volume": 700166.0}, {"date": "2025-02-21", "close": 0.053, "volume": 91928.0}, {"date": "2025-02-27", "close": 0.06, "volume": 24981905.0}, {"date": "2025-02-28", "close": 0.057, "volume": 3474351.0}, {"date": "2025-03-03", "close": 0.057, "volume": 1493901.0}, {"date": "2025-03-04", "close": 0.057, "volume": 751880.0}, {"date": "2025-03-05", "close": 0.057, "volume": 166359.0}, {"date": "2025-03-06", "close": 0.056, "volume": 730999.0}, {"date": "2025-03-07", "close": 0.057, "volume": 408611.0}, {"date": "2025-03-10", "close": 0.057, "volume": 237724.0}, {"date": "2025-03-11", "close": 0.059, "volume": 2308553.0}, {"date": "2025-03-12", "close": 0.056, "volume": 451240.0}, {"date": "2025-03-13", "close": 0.056, "volume": 22145.0}, {"date": "2025-03-14", "close": 0.057, "volume": 1135588.0}, {"date": "2025-03-17", "close": 0.059, "volume": 678541.0}, {"date": "2025-03-18", "close": 0.062, "volume": 925573.0}, {"date": "2025-03-19", "close": 0.06, "volume": 377989.0}, {"date": "2025-03-20", "close": 0.06, "volume": 425881.0}, {"date": "2025-03-21", "close": 0.058, "volume": 3890196.0}, {"date": "2025-03-24", "close": 0.057, "volume": 458146.0}, {"date": "2025-03-25", "close": 0.056, "volume": 1192330.0}, {"date": "2025-03-26", "close": 0.056, "volume": 256332.0}, {"date": "2025-03-27", "close": 0.057, "volume": 187900.0}, {"date": "2025-03-28", "close": 0.055, "volume": 2497847.0}, {"date": "2025-03-31", "close": 0.056, "volume": 1182286.0}, {"date": "2025-04-01", "close": 0.058, "volume": 550523.0}, {"date": "2025-04-02", "close": 0.059, "volume": 241554.0}, {"date": "2025-04-03", "close": 0.057, "volume": 225069.0}, {"date": "2025-04-04", "close": 0.055, "volume": 2231336.0}, {"date": "2025-04-07", "close": 0.052, "volume": 2056208.0}, {"date": "2025-04-08", "close": 0.055, "volume": 691597.0}, {"date": "2025-04-10", "close": 0.059, "volume": 1210545.0}, {"date": "2025-04-11", "close": 0.056, "volume": 431077.0}, {"date": "2025-04-14", "close": 0.058, "volume": 1315562.0}, {"date": "2025-04-15", "close": 0.058, "volume": 385759.0}, {"date": "2025-04-16", "close": 0.06, "volume": 266133.0}, {"date": "2025-04-17", "close": 0.059, "volume": 806342.0}, {"date": "2025-04-22", "close": 0.064, "volume": 2229156.0}, {"date": "2025-04-23", "close": 0.065, "volume": 463213.0}, {"date": "2025-04-24", "close": 0.064, "volume": 353714.0}, {"date": "2025-04-28", "close": 0.068, "volume": 886007.0}, {"date": "2025-04-29", "close": 0.065, "volume": 508525.0}, {"date": "2025-04-30", "close": 0.067, "volume": 976652.0}, {"date": "2025-05-01", "close": 0.06, "volume": 1268303.0}, {"date": "2025-05-02", "close": 0.064, "volume": 681031.0}, {"date": "2025-05-05", "close": 0.063, "volume": 62028.0}, {"date": "2025-05-06", "close": 0.065, "volume": 933239.0}, {"date": "2025-05-07", "close": 0.067, "volume": 1840272.0}, {"date": "2025-05-08", "close": 0.065, "volume": 930240.0}, {"date": "2025-05-09", "close": 0.067, "volume": 460535.0}, {"date": "2025-05-12", "close": 0.067, "volume": 1180994.0}, {"date": "2025-05-13", "close": 0.069, "volume": 236157.0}, {"date": "2025-05-14", "close": 0.068, "volume": 744718.0}, {"date": "2025-05-15", "close": 0.067, "volume": 469243.0}, {"date": "2025-05-16", "close": 0.07, "volume": 234047.0}, {"date": "2025-05-19", "close": 0.07, "volume": 1037695.0}, {"date": "2025-05-20", "close": 0.064, "volume": 885962.0}, {"date": "2025-05-21", "close": 0.067, "volume": 477359.0}, {"date": "2025-05-22", "close": 0.066, "volume": 850264.0}, {"date": "2025-05-23", "close": 0.067, "volume": 229114.0}, {"date": "2025-05-26", "close": 0.065, "volume": 444433.0}, {"date": "2025-05-27", "close": 0.067, "volume": 320643.0}, {"date": "2025-05-28", "close": 0.068, "volume": 412293.0}, {"date": "2025-05-29", "close": 0.068, "volume": 546963.0}, {"date": "2025-05-30", "close": 0.068, "volume": 899773.0}, {"date": "2025-06-02", "close": 0.068, "volume": 666900.0}, {"date": "2025-06-03", "close": 0.068, "volume": 241787.0}, {"date": "2025-06-04", "close": 0.067, "volume": 252623.0}, {"date": "2025-06-05", "close": 0.066, "volume": 60030.0}, {"date": "2025-06-06", "close": 0.069, "volume": 850517.0}, {"date": "2025-06-10", "close": 0.072, "volume": 1149246.0}, {"date": "2025-06-11", "close": 0.07, "volume": 268722.0}, {"date": "2025-06-12", "close": 0.07, "volume": 730671.0}, {"date": "2025-06-13", "close": 0.07, "volume": 1021308.0}, {"date": "2025-06-16", "close": 0.072, "volume": 758377.0}, {"date": "2025-06-17", "close": 0.07, "volume": 55695.0}, {"date": "2025-06-18", "close": 0.059, "volume": 2799649.0}, {"date": "2025-06-19", "close": 0.06, "volume": 1016561.0}, {"date": "2025-06-20", "close": 0.058, "volume": 689285.0}, {"date": "2025-06-23", "close": 0.065, "volume": 1419088.0}, {"date": "2025-06-24", "close": 0.065, "volume": 729869.0}, {"date": "2025-06-25", "close": 0.062, "volume": 947711.0}, {"date": "2025-06-26", "close": 0.065, "volume": 1529322.0}, {"date": "2025-06-27", "close": 0.066, "volume": 830459.0}, {"date": "2025-06-30", "close": 0.067, "volume": 331227.0}, {"date": "2025-07-01", "close": 0.069, "volume": 123816.0}, {"date": "2025-07-02", "close": 0.069, "volume": 380491.0}, {"date": "2025-07-03", "close": 0.069, "volume": 396981.0}, {"date": "2025-07-07", "close": 0.067, "volume": 186492.0}, {"date": "2025-07-09", "close": 0.062, "volume": 387574.0}, {"date": "2025-07-10", "close": 0.063, "volume": 374278.0}, {"date": "2025-07-11", "close": 0.066, "volume": 645905.0}, {"date": "2025-07-14", "close": 0.064, "volume": 792828.0}, {"date": "2025-07-15", "close": 0.068, "volume": 496417.0}, {"date": "2025-07-16", "close": 0.072, "volume": 1287686.0}, {"date": "2025-07-18", "close": 0.072, "volume": 632710.0}, {"date": "2025-07-21", "close": 0.073, "volume": 425292.0}, {"date": "2025-07-22", "close": 0.072, "volume": 414346.0}, {"date": "2025-07-23", "close": 0.074, "volume": 901053.0}, {"date": "2025-07-24", "close": 0.076, "volume": 1126008.0}, {"date": "2025-07-25", "close": 0.078, "volume": 778139.0}, {"date": "2025-07-28", "close": 0.073, "volume": 376747.0}, {"date": "2025-07-29", "close": 0.073, "volume": 201567.0}, {"date": "2025-07-30", "close": 0.073, "volume": 122207.0}, {"date": "2025-07-31", "close": 0.073, "volume": 645972.0}, {"date": "2025-08-01", "close": 0.072, "volume": 570584.0}, {"date": "2025-08-04", "close": 0.073, "volume": 150000.0}, {"date": "2025-08-05", "close": 0.073, "volume": 168769.0}, {"date": "2025-08-06", "close": 0.076, "volume": 784443.0}, {"date": "2025-08-07", "close": 0.074, "volume": 622854.0}, {"date": "2025-08-08", "close": 0.078, "volume": 857003.0}, {"date": "2025-08-11", "close": 0.075, "volume": 27269.0}, {"date": "2025-08-12", "close": 0.076, "volume": 934102.0}, {"date": "2025-08-13", "close": 0.074, "volume": 1430192.0}, {"date": "2025-08-14", "close": 0.074, "volume": 785918.0}, {"date": "2025-08-15", "close": 0.073, "volume": 399779.0}, {"date": "2025-08-18", "close": 0.073, "volume": 218212.0}, {"date": "2025-08-19", "close": 0.072, "volume": 578100.0}, {"date": "2025-08-20", "close": 0.073, "volume": 190388.0}, {"date": "2025-08-21", "close": 0.075, "volume": 228473.0}, {"date": "2025-08-22", "close": 0.075, "volume": 195651.0}, {"date": "2025-08-25", "close": 0.073, "volume": 789662.0}, {"date": "2025-08-26", "close": 0.074, "volume": 124331.0}, {"date": "2025-08-27", "close": 0.076, "volume": 709480.0}, {"date": "2025-08-28", "close": 0.075, "volume": 391616.0}, {"date": "2025-08-29", "close": 0.075, "volume": 1205222.0}, {"date": "2025-09-01", "close": 0.077, "volume": 409234.0}, {"date": "2025-09-02", "close": 0.083, "volume": 1618077.0}, {"date": "2025-09-03", "close": 0.089, "volume": 3539572.0}, {"date": "2025-09-04", "close": 0.09, "volume": 2058628.0}, {"date": "2025-09-05", "close": 0.094, "volume": 1964992.0}, {"date": "2025-09-08", "close": 0.098, "volume": 3783782.0}, {"date": "2025-09-09", "close": 0.105, "volume": 6305550.0}, {"date": "2025-09-10", "close": 0.1, "volume": 4823038.0}, {"date": "2025-09-11", "close": 0.12, "volume": 8206103.0}, {"date": "2025-09-12", "close": 0.13, "volume": 4937967.0}, {"date": "2025-09-15", "close": 0.12, "volume": 1707615.0}, {"date": "2025-09-16", "close": 0.12, "volume": 1437955.0}, {"date": "2025-09-17", "close": 0.125, "volume": 3692253.0}, {"date": "2025-09-18", "close": 0.12, "volume": 3167487.0}, {"date": "2025-09-19", "close": 0.115, "volume": 1970702.0}, {"date": "2025-09-22", "close": 0.12, "volume": 3474836.0}, {"date": "2025-09-23", "close": 0.125, "volume": 2436466.0}, {"date": "2025-09-24", "close": 0.115, "volume": 3564969.0}, {"date": "2025-09-25", "close": 0.12, "volume": 1775939.0}, {"date": "2025-09-26", "close": 0.115, "volume": 1251217.0}, {"date": "2025-10-01", "close": 0.11, "volume": 5694750.0}, {"date": "2025-10-02", "close": 0.105, "volume": 1982932.0}, {"date": "2025-10-03", "close": 0.105, "volume": 2105803.0}, {"date": "2025-10-06", "close": 0.11, "volume": 1573924.0}, {"date": "2025-10-07", "close": 0.11, "volume": 1047576.0}, {"date": "2025-10-08", "close": 0.115, "volume": 865845.0}, {"date": "2025-10-09", "close": 0.115, "volume": 1147141.0}, {"date": "2025-10-10", "close": 0.11, "volume": 1602053.0}, {"date": "2025-10-13", "close": 0.125, "volume": 5944567.0}, {"date": "2025-10-14", "close": 0.13, "volume": 4433319.0}, {"date": "2025-10-15", "close": 0.135, "volume": 2326526.0}, {"date": "2025-10-16", "close": 0.145, "volume": 4743625.0}, {"date": "2025-10-17", "close": 0.13, "volume": 4556249.0}, {"date": "2025-10-20", "close": 0.13, "volume": 2519679.0}, {"date": "2025-10-21", "close": 0.115, "volume": 2863678.0}, {"date": "2025-10-22", "close": 0.11, "volume": 4133156.0}, {"date": "2025-10-23", "close": 0.105, "volume": 1679910.0}, {"date": "2025-10-24", "close": 0.11, "volume": 1616036.0}, {"date": "2025-10-27", "close": 0.105, "volume": 603942.0}, {"date": "2025-10-28", "close": 0.099, "volume": 5492460.0}, {"date": "2025-10-29", "close": 0.097, "volume": 3642956.0}, {"date": "2025-10-30", "close": 0.1, "volume": 1791087.0}, {"date": "2025-10-31", "close": 0.105, "volume": 668841.0}, {"date": "2025-11-03", "close": 0.1, "volume": 3450819.0}, {"date": "2025-11-04", "close": 0.099, "volume": 1650929.0}, {"date": "2025-11-05", "close": 0.097, "volume": 4076561.0}, {"date": "2025-11-06", "close": 0.095, "volume": 1375740.0}, {"date": "2025-11-07", "close": 0.096, "volume": 1548529.0}, {"date": "2025-11-10", "close": 0.099, "volume": 2832371.0}, {"date": "2025-11-11", "close": 0.11, "volume": 2401301.0}, {"date": "2025-11-12", "close": 0.105, "volume": 1506814.0}, {"date": "2025-11-13", "close": 0.11, "volume": 1002182.0}, {"date": "2025-11-14", "close": 0.105, "volume": 2954047.0}, {"date": "2025-11-17", "close": 0.105, "volume": 592825.0}, {"date": "2025-11-18", "close": 0.097, "volume": 2478543.0}, {"date": "2025-11-19", "close": 0.097, "volume": 1404786.0}, {"date": "2025-11-20", "close": 0.11, "volume": 1909111.0}, {"date": "2025-11-21", "close": 0.1, "volume": 3223228.0}, {"date": "2025-11-24", "close": 0.1, "volume": 2115696.0}, {"date": "2025-11-25", "close": 0.105, "volume": 2181784.0}, {"date": "2025-11-26", "close": 0.11, "volume": 2576426.0}, {"date": "2025-11-27", "close": 0.11, "volume": 584558.0}, {"date": "2025-11-28", "close": 0.12, "volume": 3621317.0}, {"date": "2025-12-01", "close": 0.12, "volume": 2024109.0}, {"date": "2025-12-02", "close": 0.125, "volume": 4615606.0}, {"date": "2025-12-03", "close": 0.12, "volume": 699731.0}, {"date": "2025-12-04", "close": 0.125, "volume": 686201.0}, {"date": "2025-12-05", "close": 0.12, "volume": 897589.0}, {"date": "2025-12-08", "close": 0.115, "volume": 605018.0}, {"date": "2025-12-09", "close": 0.12, "volume": 909919.0}, {"date": "2025-12-10", "close": 0.125, "volume": 1769357.0}, {"date": "2025-12-11", "close": 0.125, "volume": 2323969.0}, {"date": "2025-12-12", "close": 0.125, "volume": 1294469.0}, {"date": "2025-12-15", "close": 0.12, "volume": 1228426.0}, {"date": "2025-12-16", "close": 0.115, "volume": 1025739.0}, {"date": "2025-12-17", "close": 0.12, "volume": 1606251.0}, {"date": "2025-12-18", "close": 0.115, "volume": 2248030.0}, {"date": "2025-12-19", "close": 0.115, "volume": 1133709.0}, {"date": "2025-12-22", "close": 0.125, "volume": 3698701.0}, {"date": "2025-12-23", "close": 0.13, "volume": 1668048.0}, {"date": "2025-12-24", "close": 0.13, "volume": 5181639.0}, {"date": "2025-12-29", "close": 0.13, "volume": 1258664.0}, {"date": "2025-12-30", "close": 0.125, "volume": 2746626.0}, {"date": "2025-12-31", "close": 0.13, "volume": 349880.0}, {"date": "2026-01-02", "close": 0.13, "volume": 283887.0}, {"date": "2026-01-05", "close": 0.135, "volume": 708115.0}, {"date": "2026-01-06", "close": 0.135, "volume": 2861135.0}, {"date": "2026-01-07", "close": 0.135, "volume": 1630962.0}, {"date": "2026-01-08", "close": 0.13, "volume": 2187653.0}, {"date": "2026-01-09", "close": 0.13, "volume": 3137743.0}, {"date": "2026-01-12", "close": 0.135, "volume": 2499355.0}, {"date": "2026-01-13", "close": 0.14, "volume": 2938675.0}, {"date": "2026-01-14", "close": 0.145, "volume": 1261834.0}, {"date": "2026-01-15", "close": 0.135, "volume": 1618971.0}, {"date": "2026-01-16", "close": 0.135, "volume": 598921.0}, {"date": "2026-01-19", "close": 0.145, "volume": 3186000.0}, {"date": "2026-01-20", "close": 0.145, "volume": 2268438.0}, {"date": "2026-01-21", "close": 0.155, "volume": 2675888.0}, {"date": "2026-01-22", "close": 0.14, "volume": 1861311.0}, {"date": "2026-01-23", "close": 0.15, "volume": 1204795.0}, {"date": "2026-01-27", "close": 0.155, "volume": 7955609.0}, {"date": "2026-01-28", "close": 0.155, "volume": 2608359.0}, {"date": "2026-01-29", "close": 0.145, "volume": 3089218.0}, {"date": "2026-01-30", "close": 0.135, "volume": 4502794.0}, {"date": "2026-02-02", "close": 0.11, "volume": 12128146.0}, {"date": "2026-02-03", "close": 0.125, "volume": 3803586.0}, {"date": "2026-02-04", "close": 0.125, "volume": 4065186.0}, {"date": "2026-02-05", "close": 0.115, "volume": 2268131.0}, {"date": "2026-02-06", "close": 0.11, "volume": 3212019.0}, {"date": "2026-02-09", "close": 0.11, "volume": 1857420.0}, {"date": "2026-02-10", "close": 0.125, "volume": 2481471.0}, {"date": "2026-02-11", "close": 0.12, "volume": 1496458.0}, {"date": "2026-02-12", "close": 0.125, "volume": 457413.0}, {"date": "2026-02-13", "close": 0.125, "volume": 1081298.0}, {"date": "2026-02-16", "close": 0.13, "volume": 3800025.0}, {"date": "2026-02-17", "close": 0.12, "volume": 672939.0}, {"date": "2026-02-18", "close": 0.115, "volume": 1633574.0}, {"date": "2026-02-19", "close": 0.115, "volume": 944001.0}, {"date": "2026-02-20", "close": 0.12, "volume": 1006624.0}, {"date": "2026-02-23", "close": 0.125, "volume": 1380386.0}, {"date": "2026-02-24", "close": 0.12, "volume": 1209050.0}, {"date": "2026-02-25", "close": 0.12, "volume": 1294793.0}, {"date": "2026-02-26", "close": 0.115, "volume": 2108480.0}, {"date": "2026-02-27", "close": 0.12, "volume": 253557.0}, {"date": "2026-03-02", "close": 0.12, "volume": 3878061.0}, {"date": "2026-03-03", "close": 0.12, "volume": 1266205.0}, {"date": "2026-03-04", "close": 0.11, "volume": 2660624.0}, {"date": "2026-03-05", "close": 0.105, "volume": 722422.0}, {"date": "2026-03-06", "close": 0.11, "volume": 793085.0}, {"date": "2026-03-09", "close": 0.094, "volume": 6871545.0}, {"date": "2026-03-10", "close": 0.1, "volume": 4474878.0}, {"date": "2026-03-11", "close": 0.098, "volume": 1389204.0}, {"date": "2026-03-12", "close": 0.095, "volume": 3632928.0}, {"date": "2026-03-13", "close": 0.093, "volume": 3709678.0}, {"date": "2026-03-16", "close": 0.095, "volume": 3175159.0}, {"date": "2026-03-17", "close": 0.09, "volume": 975594.0}, {"date": "2026-03-18", "close": 0.088, "volume": 1249377.0}, {"date": "2026-03-19", "close": 0.084, "volume": 1569824.0}, {"date": "2026-03-20", "close": 0.083, "volume": 591685.0}, {"date": "2026-03-23", "close": 0.073, "volume": 3927812.0}, {"date": "2026-03-24", "close": 0.079, "volume": 1336191.0}, {"date": "2026-03-25", "close": 0.087, "volume": 627531.0}, {"date": "2026-03-26", "close": 0.081, "volume": 630883.0}, {"date": "2026-03-27", "close": 0.085, "volume": 472490.0}, {"date": "2026-03-30", "close": 0.085, "volume": 170149.0}, {"date": "2026-03-31", "close": 0.083, "volume": 1250964.0}, {"date": "2026-04-01", "close": 0.093, "volume": 1245136.0}, {"date": "2026-04-02", "close": 0.092, "volume": 502965.0}, {"date": "2026-04-07", "close": 0.089, "volume": 279119.0}, {"date": "2026-04-08", "close": 0.089, "volume": 807838.0}, {"date": "2026-04-09", "close": 0.099, "volume": 982683.0}, {"date": "2026-04-10", "close": 0.094, "volume": 509019.0}, {"date": "2026-04-13", "close": 0.09, "volume": 626015.0}, {"date": "2026-04-14", "close": 0.095, "volume": 236276.0}, {"date": "2026-04-15", "close": 0.092, "volume": 184721.0}, {"date": "2026-04-16", "close": 0.093, "volume": 59662.0}, {"date": "2026-04-17", "close": 0.09, "volume": 472900.0}, {"date": "2026-04-20", "close": 0.091, "volume": 2304808.0}, {"date": "2026-04-21", "close": 0.093, "volume": 452260.0}, {"date": "2026-04-22", "close": 0.094, "volume": 150694.0}, {"date": "2026-04-23", "close": 0.084, "volume": 736976.0}, {"date": "2026-04-24", "close": 0.085, "volume": 517983.0}, {"date": "2026-04-27", "close": 0.078, "volume": 788509.0}, {"date": "2026-04-28", "close": 0.071, "volume": 3051035.0}, {"date": "2026-04-29", "close": 0.07, "volume": 1003841.0}, {"date": "2026-04-30", "close": 0.067, "volume": 678969.0}, {"date": "2026-05-01", "close": 0.067, "volume": 1195775.0}, {"date": "2026-05-04", "close": 0.066, "volume": 446353.0}, {"date": "2026-05-05", "close": 0.075, "volume": 3739417.0}, {"date": "2026-05-06", "close": 0.078, "volume": 1305839.0}, {"date": "2026-05-07", "close": 0.087, "volume": 1445803.0}, {"date": "2026-05-08", "close": 0.088, "volume": 1311130.0}, {"date": "2026-05-11", "close": 0.082, "volume": 1776485.0}, {"date": "2026-05-12", "close": 0.084, "volume": 935342.0}, {"date": "2026-05-13", "close": 0.087, "volume": 666815.0}, {"date": "2026-05-14", "close": 0.084, "volume": 597764.0}, {"date": "2026-05-15", "close": 0.085, "volume": 205498.0}, {"date": "2026-05-18", "close": 0.082, "volume": 5907136.0}, {"date": "2026-05-19", "close": 0.08, "volume": 593146.0}, {"date": "2026-05-20", "close": 0.072, "volume": 2376005.0}, {"date": "2026-05-21", "close": 0.075, "volume": 99017.0}, {"date": "2026-05-22", "close": 0.072, "volume": 109023.0}, {"date": "2026-05-25", "close": 0.077, "volume": 277710.0}, {"date": "2026-05-26", "close": 0.082, "volume": 761994.0}, {"date": "2026-05-27", "close": 0.081, "volume": 6185358.0}, {"date": "2026-05-28", "close": 0.077, "volume": 2255757.0}, {"date": "2026-05-29", "close": 0.08, "volume": 568873.0}, {"date": "2026-06-01", "close": 0.084, "volume": 641450.0}, {"date": "2026-06-02", "close": 0.082, "volume": 879270.0}, {"date": "2026-06-03", "close": 0.078, "volume": 1462783.0}, {"date": "2026-06-04", "close": 0.077, "volume": 1103549.0}, {"date": "2026-06-05", "close": 0.071, "volume": 7123685.0}, {"date": "2026-06-09", "close": 0.064, "volume": 5906035.0}, {"date": "2026-06-10", "close": 0.057, "volume": 5486955.0}, {"date": "2026-06-11", "close": 0.057, "volume": 2303162.0}, {"date": "2026-06-12", "close": 0.062, "volume": 1210664.0}, {"date": "2026-06-15", "close": 0.065, "volume": 1664736.0}, {"date": "2026-06-16", "close": 0.064, "volume": 490181.0}, {"date": "2026-06-17", "close": 0.066, "volume": 1427459.0}, {"date": "2026-06-18", "close": 0.072, "volume": 1885607.0}, {"date": "2026-06-19", "close": 0.069, "volume": 1801157.0}, {"date": "2026-06-22", "close": 0.066, "volume": 114447.0}, {"date": "2026-06-23", "close": 0.064, "volume": 253517.0}, {"date": "2026-06-24", "close": 0.056, "volume": 2314628.0}, {"date": "2026-06-25", "close": 0.057, "volume": 4702861.0}, {"date": "2026-06-26", "close": 0.059, "volume": 2796457.0}, {"date": "2026-06-29", "close": 0.061, "volume": 546876.0}, {"date": "2026-06-30", "close": 0.062, "volume": 1032587.0}, {"date": "2026-07-01", "close": 0.064, "volume": 135962.0}, {"date": "2026-07-02", "close": 0.068, "volume": 86062.0}, {"date": "2026-07-03", "close": 0.067, "volume": 217518.0}, {"date": "2026-07-06", "close": 0.069, "volume": 192981.0}, {"date": "2026-07-07", "close": 0.067, "volume": 185975.0}, {"date": "2026-07-08", "close": 0.064, "volume": 439973.0}, {"date": "2026-07-09", "close": 0.064, "volume": 333394.0}, {"date": "2026-07-10", "close": 0.07, "volume": 2705347.0}, {"date": "2026-07-13", "close": 0.066, "volume": 426378.0}, {"date": "2026-07-15", "close": 0.066, "volume": 99120.0}, {"date": "2026-07-16", "close": 0.065, "volume": 203632.0}, {"date": "2026-07-17", "close": 0.061, "volume": 1898855.0}, {"date": "2026-07-20", "close": 0.061, "volume": 1.0}, {"date": "2026-07-21", "close": 0.062, "volume": 283468.0}, {"date": "2026-07-22", "close": 0.065, "volume": 269198.0}, {"date": "2026-07-23", "close": 0.061, "volume": 1188036.0}, {"date": "2026-07-24", "close": 0.061, "volume": 265835.0}, {"date": "2026-07-27", "close": 0.059, "volume": 2836953.0}, {"date": "2026-07-28", "close": 0.055, "volume": 2671782.0}, {"date": "2026-07-29", "close": 0.055, "volume": 1063597.0}, {"date": "2026-07-30", "close": 0.053, "volume": 1171962.0}, {"date": "2026-07-31", "close": 0.056, "volume": 307366.0}, {"date": "2026-08-03", "close": 0.045, "volume": 6555841.0}, {"date": "2026-08-04", "close": 0.045, "volume": 2284787.0}, {"date": "2026-08-05", "close": 0.049, "volume": 1996655.0}, {"date": "2026-08-06", "close": 0.048, "volume": 1222460.0}, {"date": "2026-08-07", "close": 0.048, "volume": 944663.0}, {"date": "2026-08-10", "close": 0.045, "volume": 1886365.0}, {"date": "2026-08-11", "close": 0.042, "volume": 1783074.0}, {"date": "2026-08-12", "close": 0.04, "volume": 9509864.0}, {"date": "2026-08-13", "close": 0.044, "volume": 1928436.0}, {"date": "2026-08-14", "close": 0.045, "volume": 1131921.0}, {"date": "2026-08-17", "close": 0.046, "volume": 585553.0}, {"date": "2026-08-18", "close": 0.046, "volume": 26275.0}, {"date": "2026-08-19", "close": 0.047, "volume": 175282.0}, {"date": "2026-08-20", "close": 0.047, "volume": 937399.0}, {"date": "2026-08-21", "close": 0.047, "volume": 936685.0}], "refreshing": true}