{"ticker": "MAY", "overview": {"name": "Melbana Energy Limited", "country": "Australia", "industry": "Energy"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "MAY", "has_prices": true, "as_of": "2026-09-07", "last": 0.004, "prev_close": 0.005, "change": -0.001, "change_pct": -0.2, "session_volume": 4667477.0, "vwap_5": 0.004378413839339745, "vwap_20": 0.004394539988102523, "vwap_60": 0.0046366302433742896, "vwap_250": 0.011153093552084846, "high_52w": 0.014, "low_52w": 0.003, "avg_volume_20": 1426604.95, "sessions": 400, "market_cap": {"value": 15127875.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03085188-1", "src": "ASX", "ticker": "MAY", "cik": "", "company": "Melbana Energy Limited", "company_raw": "Melbana Energy Limited", "who": "Andrew Purcell", "who_key": "Andrew Purcell", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Andrew Purcell files a notice on MAY", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03085188", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268781}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Andrew Purcell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-30", "source_url": "https://www.marketindex.com.au/asx/may", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Purcell", "notice_type": "3Y", "direct_shares": 245394215.0, "indirect_shares": 245394215.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. N/A", "pct": null, "notice_date": "2026-04-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03085188-3A692415", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Sandy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-07", "source_url": "https://www.marketindex.com.au/asx/may", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Stickland", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-07", "source_url": "https://www.marketindex.com.au/asx/may", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Purcell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-07", "source_url": "https://www.marketindex.com.au/asx/may", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Purcell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-16", "source_url": "https://www.marketindex.com.au/asx/may", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Sandy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-15", "source_url": "https://www.marketindex.com.au/asx/may", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Stickland", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-15", "source_url": "https://www.marketindex.com.au/asx/may", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Purcell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-06", "source_url": "https://www.marketindex.com.au/asx/may", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Sandy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-06", "source_url": "https://www.marketindex.com.au/asx/may", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Stickland", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-06", "source_url": "https://www.marketindex.com.au/asx/may", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Purcell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-06", "source_url": "https://www.marketindex.com.au/asx/may", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Sandy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-24", "source_url": "https://www.marketindex.com.au/asx/may", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Purcell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-04", "source_url": "https://www.marketindex.com.au/asx/may", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Purcell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-23", "source_url": "https://www.marketindex.com.au/asx/may", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Stickland", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-07-09", "source_url": "https://www.marketindex.com.au/asx/may", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P J Stickland", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-03-23", "source_url": "https://www.marketindex.com.au/asx/may", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P J Stickland", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-03-04", "source_url": "https://www.marketindex.com.au/asx/may", "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": "2025-09-03", "source_url": "https://www.marketindex.com.au/asx/may", "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": "2025-02-24", "source_url": "https://www.marketindex.com.au/asx/may", "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": "2024-02-02", "source_url": "https://www.marketindex.com.au/asx/may", "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": "2023-10-06", "source_url": "https://www.marketindex.com.au/asx/may", "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": "2022-05-18", "source_url": "https://www.marketindex.com.au/asx/may", "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": "2022-03-18", "source_url": "https://www.marketindex.com.au/asx/may", "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": "2021-09-29", "source_url": "https://www.marketindex.com.au/asx/may", "needs_ocr": 0}], "directors": [{"name": "P Stickland", "first_seen": "2018-07-09", "last_seen": "2025-12-07", "status": "current", "notices": 4}, {"name": "M Sandy", "first_seen": "2022-05-24", "last_seen": "2025-12-07", "status": "current", "notices": 4}, {"name": "A Purcell", "first_seen": "2022-03-23", "last_seen": "2025-12-07", "status": "current", "notices": 5}, {"name": "Andrew Purcell", "first_seen": "2022-05-04", "last_seen": "2026-04-30", "status": "current", "notices": 3}, {"name": "P J Stickland", "first_seen": "2015-03-04", "last_seen": "2015-03-23", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-26", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153108-3A704958"}, {"date": "2026-10-09", "form": "Notice Of Meeting", "title": "AGM Notice of Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146631-3A703782"}, {"date": "2026-10-09", "form": "Notice Of Meeting", "title": "AGM Access Letter", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146624-3A703780"}, {"date": "2026-09-29", "form": "Periodic Reports", "title": "Appendix 4G and Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141210-3A702760"}, {"date": "2026-09-29", "form": "Periodic Reports", "title": "Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141209-3A702759"}], "performance": {"ticker": "MAY", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2001-10-01", "close": 0.110235405, "volume": 91755.0}, {"date": "2001-10-02", "close": 0.12598332, "volume": 7144.0}, {"date": "2001-10-03", "close": 0.1049861, "volume": 177642.0}, {"date": "2001-10-04", "close": 0.1049861, "volume": 59294.0}, {"date": "2001-10-05", "close": 0.110235405, "volume": 72867.0}, {"date": "2001-10-08", "close": 0.1049861, "volume": 36885.0}, {"date": "2001-10-09", "close": 0.064041521, "volume": 35749.0}, {"date": "2001-10-10", "close": 0.1049861, "volume": 4763.0}, {"date": "2001-10-11", "close": 0.1049861, "volume": 24170.0}, {"date": "2001-10-12", "close": 0.08398888, "volume": 19536.0}, {"date": "2001-10-15", "close": 0.08398888, "volume": 20469.0}, {"date": "2001-10-16", "close": 0.078739575, "volume": 22860.0}, {"date": "2001-10-17", "close": 0.078739575, "volume": 10716.0}, {"date": "2001-10-18", "close": 0.085038741, "volume": 22344.0}, {"date": "2001-10-19", "close": 0.089238185, "volume": 7144.0}, {"date": "2001-10-22", "close": 0.09448749, "volume": 15835.0}, {"date": "2001-10-23", "close": 0.089238185, "volume": 2143.0}, {"date": "2001-10-25", "close": 0.089238185, "volume": 18202.0}, {"date": "2001-10-26", "close": 0.08398888, "volume": 37148.0}, {"date": "2001-10-29", "close": 0.103936239, "volume": 79058.0}, {"date": "2001-10-30", "close": 0.102886378, "volume": 63580.0}, {"date": "2001-10-31", "close": 0.087138463, "volume": 108348.0}, {"date": "2001-11-01", "close": 0.085038741, "volume": 66675.0}, {"date": "2001-11-05", "close": 0.09448749, "volume": 229078.0}, {"date": "2001-11-06", "close": 0.09448749, "volume": 12285.0}, {"date": "2001-11-07", "close": 0.09448749, "volume": 59651.0}, {"date": "2001-11-08", "close": 0.099736795, "volume": 30268.0}, {"date": "2001-11-09", "close": 0.099736795, "volume": 9525.0}, {"date": "2001-11-12", "close": 0.085038741, "volume": 63792.0}, {"date": "2001-11-13", "close": 0.086088602, "volume": 1429.0}, {"date": "2001-11-15", "close": 0.089238185, "volume": 39167.0}, {"date": "2001-11-16", "close": 0.089238185, "volume": 35005.0}, {"date": "2001-11-19", "close": 0.088188324, "volume": 121683.0}, {"date": "2001-11-20", "close": 0.087138463, "volume": 143667.0}, {"date": "2001-11-21", "close": 0.085038741, "volume": 6247.0}, {"date": "2001-11-22", "close": 0.085038741, "volume": 41379.0}, {"date": "2001-11-23", "close": 0.09448749, "volume": 95251.0}, {"date": "2001-11-27", "close": 0.092387768, "volume": 30480.0}, {"date": "2001-11-28", "close": 0.089238185, "volume": 66199.0}, {"date": "2001-11-29", "close": 0.09448749, "volume": 50007.0}, {"date": "2001-11-30", "close": 0.089238185, "volume": 1457.0}, {"date": "2001-12-03", "close": 0.090288046, "volume": 4286.0}, {"date": "2001-12-05", "close": 0.090288046, "volume": 28575.0}, {"date": "2001-12-06", "close": 0.085038741, "volume": 189489.0}, {"date": "2001-12-07", "close": 0.085038741, "volume": 45909.0}, {"date": "2001-12-10", "close": 0.09448749, "volume": 47625.0}, {"date": "2001-12-12", "close": 0.092387768, "volume": 18675.0}, {"date": "2001-12-14", "close": 0.1049861, "volume": 104647.0}, {"date": "2001-12-17", "close": 0.097637073, "volume": 143173.0}, {"date": "2001-12-18", "close": 0.11548471, "volume": 27504.0}, {"date": "2001-12-19", "close": 0.1049861, "volume": 55245.0}, {"date": "2001-12-20", "close": 0.1049861, "volume": 245747.0}, {"date": "2001-12-21", "close": 0.093437629, "volume": 14288.0}, {"date": "2001-12-24", "close": 0.09448749, "volume": 22860.0}, {"date": "2001-12-31", "close": 0.09448749, "volume": 14288.0}, {"date": "2002-01-04", "close": 0.099736795, "volume": 14288.0}, {"date": "2002-01-07", "close": 0.092387768, "volume": 69447.0}, {"date": "2002-01-08", "close": 0.089238185, "volume": 35644.0}, {"date": "2002-01-10", "close": 0.089238185, "volume": 110729.0}, {"date": "2002-01-11", "close": 0.08398888, "volume": 142876.0}, {"date": "2002-01-14", "close": 0.08398888, "volume": 5358.0}, {"date": "2002-01-15", "close": 0.08398888, "volume": 10001.0}, {"date": "2002-01-16", "close": 0.08398888, "volume": 50245.0}, {"date": "2002-01-18", "close": 0.085038741, "volume": 14288.0}, {"date": "2002-01-21", "close": 0.08398888, "volume": 54036.0}, {"date": "2002-01-22", "close": 0.08398888, "volume": 29528.0}, {"date": "2002-01-23", "close": 0.08398888, "volume": 5572.0}, {"date": "2002-01-29", "close": 0.086088602, "volume": 3061.0}, {"date": "2002-01-30", "close": 0.09448749, "volume": 21470.0}, {"date": "2002-01-31", "close": 0.08398888, "volume": 14288.0}, {"date": "2002-02-05", "close": 0.08398888, "volume": 2429.0}, {"date": "2002-02-06", "close": 0.08398888, "volume": 38618.0}, {"date": "2002-02-07", "close": 0.07349027, "volume": 42863.0}, {"date": "2002-02-08", "close": 0.07349027, "volume": 14288.0}, {"date": "2002-02-11", "close": 0.07349027, "volume": 2858.0}, {"date": "2002-02-12", "close": 0.075589992, "volume": 48221.0}, {"date": "2002-02-13", "close": 0.08398888, "volume": 38100.0}, {"date": "2002-02-14", "close": 0.078739575, "volume": 21431.0}, {"date": "2002-02-15", "close": 0.078739575, "volume": 28575.0}, {"date": "2002-02-18", "close": 0.066141243, "volume": 102085.0}, {"date": "2002-02-20", "close": 0.067191104, "volume": 168767.0}, {"date": "2002-02-22", "close": 0.071390548, "volume": 7144.0}, {"date": "2002-02-25", "close": 0.067191104, "volume": 12502.0}, {"date": "2002-02-27", "close": 0.067191104, "volume": 67752.0}, {"date": "2002-03-01", "close": 0.082939019, "volume": 714.0}, {"date": "2002-03-11", "close": 0.07349027, "volume": 2858.0}, {"date": "2002-03-12", "close": 0.07349027, "volume": 27861.0}, {"date": "2002-03-14", "close": 0.068240965, "volume": 52626.0}, {"date": "2002-03-15", "close": 0.08398888, "volume": 23813.0}, {"date": "2002-03-19", "close": 0.078739575, "volume": 13335.0}, {"date": "2002-03-20", "close": 0.078739575, "volume": 7382.0}, {"date": "2002-03-21", "close": 0.078739575, "volume": 50007.0}, {"date": "2002-03-22", "close": 0.08398888, "volume": 34290.0}, {"date": "2002-03-25", "close": 0.07349027, "volume": 28575.0}, {"date": "2002-03-26", "close": 0.08398888, "volume": 28337.0}, {"date": "2002-03-28", "close": 0.078739575, "volume": 38577.0}, {"date": "2002-04-03", "close": 0.078739575, "volume": 21431.0}, {"date": "2002-04-04", "close": 0.078739575, "volume": 64294.0}, {"date": "2002-04-05", "close": 0.078739575, "volume": 2701.0}, {"date": "2002-04-08", "close": 0.07349027, "volume": 76915.0}, {"date": "2002-04-09", "close": 0.07349027, "volume": 25003.0}, {"date": "2002-04-10", "close": 0.075589992, "volume": 14288.0}, {"date": "2002-04-11", "close": 0.08398888, "volume": 5715.0}, {"date": "2002-04-17", "close": 0.089238185, "volume": 191692.0}, {"date": "2002-04-18", "close": 0.08398888, "volume": 17860.0}, {"date": "2002-04-19", "close": 0.09448749, "volume": 11430.0}, {"date": "2002-04-22", "close": 0.099736795, "volume": 47625.0}, {"date": "2002-04-23", "close": 0.089238185, "volume": 92703.0}, {"date": "2002-04-24", "close": 0.095537351, "volume": 47625.0}, {"date": "2002-04-26", "close": 0.095537351, "volume": 63199.0}, {"date": "2002-04-29", "close": 0.081889158, "volume": 14288.0}, {"date": "2002-04-30", "close": 0.08398888, "volume": 28575.0}, {"date": "2002-05-01", "close": 0.08398888, "volume": 25505.0}, {"date": "2002-05-02", "close": 0.07349027, "volume": 2858.0}, {"date": "2002-05-06", "close": 0.078739575, "volume": 53596.0}, {"date": "2002-05-07", "close": 0.08398888, "volume": 47625.0}, {"date": "2002-05-08", "close": 0.08398888, "volume": 100234.0}, {"date": "2002-05-09", "close": 0.079789436, "volume": 42148.0}, {"date": "2002-05-10", "close": 0.081889158, "volume": 2858.0}, {"date": "2002-05-13", "close": 0.09448749, "volume": 54747.0}, {"date": "2002-05-14", "close": 0.089238185, "volume": 7144.0}, {"date": "2002-05-15", "close": 0.09448749, "volume": 15381.0}, {"date": "2002-05-16", "close": 0.095537351, "volume": 17860.0}, {"date": "2002-05-17", "close": 0.131232625, "volume": 124993.0}, {"date": "2002-05-20", "close": 0.120734015, "volume": 64377.0}, {"date": "2002-05-21", "close": 0.11548471, "volume": 8573.0}, {"date": "2002-05-22", "close": 0.1049861, "volume": 53340.0}, {"date": "2002-05-23", "close": 0.1049861, "volume": 28813.0}, {"date": "2002-05-24", "close": 0.1049861, "volume": 35.0}, {"date": "2002-05-27", "close": 0.1049861, "volume": 21431.0}, {"date": "2002-05-28", "close": 0.090288046, "volume": 18538.0}, {"date": "2002-05-29", "close": 0.1049861, "volume": 55614.0}, {"date": "2002-05-31", "close": 0.09448749, "volume": 17347.0}, {"date": "2002-06-03", "close": 0.090288046, "volume": 28575.0}, {"date": "2002-06-04", "close": 0.091337907, "volume": 21431.0}, {"date": "2002-06-05", "close": 0.092387768, "volume": 9525.0}, {"date": "2002-06-07", "close": 0.09448749, "volume": 41910.0}, {"date": "2002-06-11", "close": 0.092387768, "volume": 21717.0}, {"date": "2002-06-14", "close": 0.090288046, "volume": 14288.0}, {"date": "2002-06-17", "close": 0.09448749, "volume": 66914.0}, {"date": "2002-06-18", "close": 0.110235405, "volume": 58341.0}, {"date": "2002-06-19", "close": 0.09448749, "volume": 141447.0}, {"date": "2002-06-20", "close": 0.09448749, "volume": 171058.0}, {"date": "2002-06-21", "close": 0.090288046, "volume": 61361.0}, {"date": "2002-06-24", "close": 0.090288046, "volume": 14288.0}, {"date": "2002-06-25", "close": 0.088188324, "volume": 30004.0}, {"date": "2002-06-26", "close": 0.09448749, "volume": 590554.0}, {"date": "2002-06-27", "close": 0.090288046, "volume": 542673.0}, {"date": "2002-06-28", "close": 0.09448749, "volume": 829449.0}, {"date": "2002-07-01", "close": 0.09448749, "volume": 63134.0}, {"date": "2002-07-02", "close": 0.1049861, "volume": 133696.0}, {"date": "2002-07-03", "close": 0.110235405, "volume": 78152.0}, {"date": "2002-07-04", "close": 0.110235405, "volume": 7144.0}, {"date": "2002-07-05", "close": 0.120734015, "volume": 62389.0}, {"date": "2002-07-08", "close": 0.141731235, "volume": 102426.0}, {"date": "2002-07-09", "close": 0.14698054, "volume": 84945.0}, {"date": "2002-07-10", "close": 0.14698054, "volume": 111372.0}, {"date": "2002-07-11", "close": 0.14698054, "volume": 6668.0}, {"date": "2002-07-12", "close": 0.17847637, "volume": 146210.0}, {"date": "2002-07-15", "close": 0.18897498, "volume": 208965.0}, {"date": "2002-07-16", "close": 0.17847637, "volume": 129636.0}, {"date": "2002-07-17", "close": 0.17847637, "volume": 16193.0}, {"date": "2002-07-18", "close": 0.17847637, "volume": 95251.0}, {"date": "2002-07-19", "close": 0.16797776, "volume": 88928.0}, {"date": "2002-07-22", "close": 0.14698054, "volume": 80523.0}, {"date": "2002-07-23", "close": 0.16797776, "volume": 126716.0}, {"date": "2002-07-26", "close": 0.17847637, "volume": 49173.0}, {"date": "2002-07-29", "close": 0.15747915, "volume": 54769.0}, {"date": "2002-07-31", "close": 0.110235405, "volume": 175810.0}, {"date": "2002-08-01", "close": 0.100786656, "volume": 23813.0}, {"date": "2002-08-02", "close": 0.11548471, "volume": 28575.0}, {"date": "2002-08-06", "close": 0.12598332, "volume": 9525.0}, {"date": "2002-08-07", "close": 0.12598332, "volume": 14288.0}, {"date": "2002-08-08", "close": 0.120734015, "volume": 14288.0}, {"date": "2002-08-09", "close": 0.11548471, "volume": 19050.0}, {"date": "2002-08-13", "close": 0.110235405, "volume": 73607.0}, {"date": "2002-08-16", "close": 0.110235405, "volume": 28575.0}, {"date": "2002-08-19", "close": 0.110235405, "volume": 19050.0}, {"date": "2002-08-20", "close": 0.120734015, "volume": 46387.0}, {"date": "2002-08-21", "close": 0.120734015, "volume": 19050.0}, {"date": "2002-08-22", "close": 0.120734015, "volume": 16669.0}, {"date": "2002-08-28", "close": 0.110235405, "volume": 20527.0}, {"date": "2002-08-30", "close": 0.1049861, "volume": 13573.0}, {"date": "2002-09-03", "close": 0.1049861, "volume": 35342.0}, {"date": "2002-09-05", "close": 0.1049861, "volume": 35719.0}, {"date": "2002-09-06", "close": 0.1049861, "volume": 7144.0}, {"date": "2002-09-09", "close": 0.1049861, "volume": 19050.0}, {"date": "2002-09-10", "close": 0.120734015, "volume": 47625.0}, {"date": "2002-09-11", "close": 0.131232625, "volume": 68581.0}, {"date": "2002-09-12", "close": 0.15747915, "volume": 32861.0}, {"date": "2002-09-13", "close": 0.14698054, "volume": 85202.0}, {"date": "2002-09-16", "close": 0.13648193, "volume": 52436.0}, {"date": "2002-09-17", "close": 0.120734015, "volume": 79909.0}, {"date": "2002-09-18", "close": 0.120734015, "volume": 55974.0}, {"date": "2002-09-19", "close": 0.120734015, "volume": 96665.0}, {"date": "2002-09-20", "close": 0.13648193, "volume": 77031.0}, {"date": "2002-09-23", "close": 0.120734015, "volume": 20717.0}, {"date": "2002-09-24", "close": 0.13648193, "volume": 79796.0}, {"date": "2002-09-25", "close": 0.12598332, "volume": 20003.0}, {"date": "2002-09-27", "close": 0.131232625, "volume": 61898.0}, {"date": "2002-10-02", "close": 0.120734015, "volume": 6458.0}, {"date": "2002-10-03", "close": 0.11548471, "volume": 6668.0}, {"date": "2002-10-07", "close": 0.11548471, "volume": 40146.0}, {"date": "2002-10-08", "close": 0.11548471, "volume": 5001.0}, {"date": "2002-10-09", "close": 0.120734015, "volume": 36683.0}, {"date": "2002-10-14", "close": 0.11548471, "volume": 30750.0}, {"date": "2002-10-16", "close": 0.11548471, "volume": 19050.0}, {"date": "2002-10-17", "close": 0.11548471, "volume": 5001.0}, {"date": "2002-10-22", "close": 0.11548471, "volume": 4286.0}, {"date": "2002-10-24", "close": 0.11548471, "volume": 34528.0}, {"date": "2002-10-25", "close": 0.120734015, "volume": 61913.0}, {"date": "2002-10-28", "close": 0.11548471, "volume": 32521.0}, {"date": "2002-11-01", "close": 0.12598332, "volume": 1233.0}, {"date": "2002-11-07", "close": 0.110235405, "volume": 10001.0}, {"date": "2002-11-08", "close": 0.110235405, "volume": 9525.0}, {"date": "2002-11-11", "close": 0.110235405, "volume": 9049.0}, {"date": "2002-11-12", "close": 0.120734015, "volume": 47625.0}, {"date": "2002-11-15", "close": 0.1049861, "volume": 28575.0}, {"date": "2002-11-18", "close": 0.110235405, "volume": 28585.0}, {"date": "2002-11-20", "close": 0.09448749, "volume": 943.0}, {"date": "2002-11-22", "close": 0.1049861, "volume": 14288.0}, {"date": "2002-11-25", "close": 0.1049861, "volume": 42863.0}, {"date": "2002-11-27", "close": 0.09448749, "volume": 14288.0}, {"date": "2002-11-29", "close": 0.08398888, "volume": 9525.0}, {"date": "2002-12-02", "close": 0.090288046, "volume": 8573.0}, {"date": "2002-12-09", "close": 0.09448749, "volume": 3072.0}, {"date": "2002-12-10", "close": 0.09448749, "volume": 1214.0}, {"date": "2002-12-11", "close": 0.09448749, "volume": 25003.0}, {"date": "2002-12-13", "close": 0.09448749, "volume": 8327.0}, {"date": "2002-12-16", "close": 0.099736795, "volume": 10716.0}, {"date": "2002-12-17", "close": 0.095537351, "volume": 11668.0}, {"date": "2002-12-18", "close": 0.095537351, "volume": 572.0}, {"date": "2002-12-19", "close": 0.102886378, "volume": 12176.0}, {"date": "2002-12-23", "close": 0.1049861, "volume": 54769.0}, {"date": "2002-12-24", "close": 0.110235405, "volume": 28813.0}, {"date": "2002-12-31", "close": 0.1049861, "volume": 165699.0}, {"date": "2003-01-06", "close": 0.12598332, "volume": 66633.0}, {"date": "2003-01-07", "close": 0.17847637, "volume": 406833.0}, {"date": "2003-01-08", "close": 0.15747915, "volume": 180117.0}, {"date": "2003-01-09", "close": 0.141731235, "volume": 118707.0}, {"date": "2003-01-10", "close": 0.15747915, "volume": 100013.0}, {"date": "2003-01-14", "close": 0.15747915, "volume": 6191.0}, {"date": "2003-01-15", "close": 0.14698054, "volume": 9525.0}, {"date": "2003-01-16", "close": 0.14698054, "volume": 3402.0}, {"date": "2003-01-17", "close": 0.12598332, "volume": 52388.0}, {"date": "2003-01-22", "close": 0.12598332, "volume": 27861.0}, {"date": "2003-01-24", "close": 0.120734015, "volume": 119099.0}, {"date": "2003-01-28", "close": 0.120734015, "volume": 47625.0}, {"date": "2003-01-30", "close": 0.120734015, "volume": 9525.0}, {"date": "2003-02-03", "close": 0.120734015, "volume": 33926.0}, {"date": "2003-02-04", "close": 0.120734015, "volume": 19050.0}, {"date": "2003-02-05", "close": 0.120734015, "volume": 2143.0}, {"date": "2003-02-10", "close": 0.12598332, "volume": 11906.0}, {"date": "2003-02-11", "close": 0.11548471, "volume": 73000.0}, {"date": "2003-02-13", "close": 0.110235405, "volume": 16478.0}, {"date": "2003-02-14", "close": 0.1049861, "volume": 49890.0}, {"date": "2003-02-17", "close": 0.110235405, "volume": 57457.0}, {"date": "2003-02-18", "close": 0.110235405, "volume": 7144.0}, {"date": "2003-02-19", "close": 0.110235405, "volume": 28078.0}, {"date": "2003-02-24", "close": 0.110235405, "volume": 6572.0}, {"date": "2003-02-28", "close": 0.11548471, "volume": 4286.0}, {"date": "2003-03-05", "close": 0.11548471, "volume": 7144.0}, {"date": "2003-03-06", "close": 0.120734015, "volume": 12975.0}, {"date": "2003-03-07", "close": 0.11548471, "volume": 24289.0}, {"date": "2003-03-11", "close": 0.11548471, "volume": 35719.0}, {"date": "2003-03-12", "close": 0.110235405, "volume": 42863.0}, {"date": "2003-03-14", "close": 0.110235405, "volume": 45577.0}, {"date": "2003-03-20", "close": 0.09448749, "volume": 31523.0}, {"date": "2003-03-21", "close": 0.099736795, "volume": 66675.0}, {"date": "2003-03-25", "close": 0.099736795, "volume": 27623.0}, {"date": "2003-03-26", "close": 0.12598332, "volume": 109324.0}, {"date": "2003-03-28", "close": 0.14698054, "volume": 2858.0}, {"date": "2003-04-01", "close": 0.12598332, "volume": 9525.0}, {"date": "2003-04-02", "close": 0.14698054, "volume": 154022.0}, {"date": "2003-04-03", "close": 0.15747915, "volume": 251462.0}, {"date": "2003-04-10", "close": 0.14698054, "volume": 271296.0}, {"date": "2003-04-17", "close": 0.131232625, "volume": 1214.0}, {"date": "2003-04-22", "close": 0.131232625, "volume": 28575.0}, {"date": "2003-04-24", "close": 0.131232625, "volume": 8573.0}, {"date": "2003-04-30", "close": 0.131232625, "volume": 1143.0}, {"date": "2003-05-01", "close": 0.12598332, "volume": 57150.0}, {"date": "2003-05-02", "close": 0.12598332, "volume": 23836.0}, {"date": "2003-05-05", "close": 0.12598332, "volume": 4739.0}, {"date": "2003-05-06", "close": 0.12598332, "volume": 40482.0}, {"date": "2003-05-07", "close": 0.12598332, "volume": 28575.0}, {"date": "2003-05-09", "close": 0.12598332, "volume": 26194.0}, {"date": "2003-05-14", "close": 0.12598332, "volume": 38696.0}, {"date": "2003-05-16", "close": 0.14698054, "volume": 178786.0}, {"date": "2003-05-19", "close": 0.14698054, "volume": 36672.0}, {"date": "2003-05-20", "close": 0.14698054, "volume": 19050.0}, {"date": "2003-05-26", "close": 0.110235405, "volume": 5744.0}, {"date": "2003-06-12", "close": 0.120734015, "volume": 12792.0}, {"date": "2003-06-17", "close": 0.110235405, "volume": 88107.0}, {"date": "2003-06-18", "close": 0.09448749, "volume": 60722.0}, {"date": "2003-06-19", "close": 0.100786656, "volume": 35719.0}, {"date": "2003-06-20", "close": 0.1049861, "volume": 28575.0}, {"date": "2003-06-23", "close": 0.110235405, "volume": 33338.0}, {"date": "2003-06-25", "close": 0.102886378, "volume": 145495.0}, {"date": "2003-06-26", "close": 0.1049861, "volume": 36910.0}, {"date": "2003-06-27", "close": 0.099736795, "volume": 18812.0}, {"date": "2003-06-30", "close": 0.09448749, "volume": 135507.0}, {"date": "2003-07-01", "close": 0.1049861, "volume": 23670.0}, {"date": "2003-07-02", "close": 0.1049861, "volume": 74438.0}, {"date": "2003-07-03", "close": 0.12598332, "volume": 180976.0}, {"date": "2003-07-04", "close": 0.12598332, "volume": 46578.0}, {"date": "2003-07-08", "close": 0.1049861, "volume": 24127.0}, {"date": "2003-07-10", "close": 0.1049861, "volume": 55722.0}, {"date": "2003-07-14", "close": 0.11548471, "volume": 2858.0}, {"date": "2003-07-15", "close": 0.120734015, "volume": 5715.0}, {"date": "2003-07-16", "close": 0.11548471, "volume": 4763.0}, {"date": "2003-07-17", "close": 0.11548471, "volume": 210337.0}, {"date": "2003-07-18", "close": 0.12598332, "volume": 110086.0}, {"date": "2003-07-22", "close": 0.11548471, "volume": 44696.0}, {"date": "2003-07-23", "close": 0.11548471, "volume": 32504.0}, {"date": "2003-07-24", "close": 0.11548471, "volume": 45506.0}, {"date": "2003-07-25", "close": 0.12598332, "volume": 67795.0}, {"date": "2003-07-30", "close": 0.1049861, "volume": 8334.0}, {"date": "2003-07-31", "close": 0.110235405, "volume": 240508.0}, {"date": "2003-08-01", "close": 0.110235405, "volume": 11716.0}, {"date": "2003-08-04", "close": 0.1049861, "volume": 303564.0}, {"date": "2003-08-05", "close": 0.1049861, "volume": 67676.0}, {"date": "2003-08-06", "close": 0.1049861, "volume": 48794.0}, {"date": "2003-08-07", "close": 0.1049861, "volume": 8049.0}, {"date": "2003-08-18", "close": 0.101836517, "volume": 121445.0}, {"date": "2003-08-19", "close": 0.1049861, "volume": 14833.0}, {"date": "2003-08-20", "close": 0.1049861, "volume": 95251.0}, {"date": "2003-08-26", "close": 0.1049861, "volume": 60415.0}, {"date": "2003-08-29", "close": 0.11548471, "volume": 95327.0}, {"date": "2003-09-02", "close": 0.101836517, "volume": 76124.0}, {"date": "2003-09-09", "close": 0.11548471, "volume": 21431.0}, {"date": "2003-09-10", "close": 0.110235405, "volume": 61913.0}, {"date": "2003-09-11", "close": 0.1049861, "volume": 112396.0}, {"date": "2003-09-17", "close": 0.103936239, "volume": 95013.0}, {"date": "2003-09-18", "close": 0.101836517, "volume": 14288.0}, {"date": "2003-09-19", "close": 0.1049861, "volume": 38981.0}, {"date": "2003-09-22", "close": 0.102886378, "volume": 23551.0}, {"date": "2003-09-24", "close": 0.101836517, "volume": 75445.0}, {"date": "2003-09-25", "close": 0.1049861, "volume": 9525.0}, {"date": "2003-09-30", "close": 0.1049861, "volume": 43687.0}, {"date": "2003-10-01", "close": 0.11548471, "volume": 84270.0}, {"date": "2003-10-02", "close": 0.110235405, "volume": 46069.0}, {"date": "2003-10-07", "close": 0.1049861, "volume": 19050.0}, {"date": "2003-10-13", "close": 0.100786656, "volume": 5715.0}, {"date": "2003-10-15", "close": 0.099736795, "volume": 78582.0}, {"date": "2003-10-16", "close": 0.099736795, "volume": 14288.0}, {"date": "2003-10-17", "close": 0.099736795, "volume": 25718.0}, {"date": "2003-10-20", "close": 0.1049861, "volume": 28575.0}, {"date": "2003-10-21", "close": 0.099736795, "volume": 50530.0}, {"date": "2003-10-22", "close": 0.103936239, "volume": 76677.0}, {"date": "2003-10-23", "close": 0.103936239, "volume": 4858.0}, {"date": "2003-10-27", "close": 0.1049861, "volume": 72280.0}, {"date": "2003-10-29", "close": 0.103936239, "volume": 23813.0}, {"date": "2003-10-30", "close": 0.100786656, "volume": 22384.0}, {"date": "2003-10-31", "close": 0.100786656, "volume": 10001.0}, {"date": "2003-11-03", "close": 0.100786656, "volume": 7620.0}, {"date": "2003-11-05", "close": 0.103936239, "volume": 32616.0}, {"date": "2003-11-07", "close": 0.103936239, "volume": 5715.0}, {"date": "2003-11-11", "close": 0.102886378, "volume": 9525.0}, {"date": "2003-11-12", "close": 0.100786656, "volume": 104776.0}, {"date": "2003-11-13", "close": 0.099736795, "volume": 112258.0}, {"date": "2003-11-14", "close": 0.096587212, "volume": 75315.0}, {"date": "2003-11-18", "close": 0.096587212, "volume": 19936.0}, {"date": "2003-11-19", "close": 0.095537351, "volume": 28575.0}, {"date": "2003-11-20", "close": 0.09448749, "volume": 115730.0}, {"date": "2003-12-09", "close": 0.090288046, "volume": 47625.0}, {"date": "2003-12-11", "close": 0.13648193, "volume": 977351.0}, {"date": "2003-12-12", "close": 0.162728455, "volume": 1256889.0}, {"date": "2003-12-15", "close": 0.152229845, "volume": 475002.0}, {"date": "2003-12-16", "close": 0.152229845, "volume": 332747.0}, {"date": "2003-12-17", "close": 0.162728455, "volume": 238698.0}, {"date": "2003-12-18", "close": 0.15747915, "volume": 230316.0}, {"date": "2003-12-19", "close": 0.152229845, "volume": 56674.0}, {"date": "2003-12-22", "close": 0.162728455, "volume": 277285.0}, {"date": "2003-12-23", "close": 0.16797776, "volume": 218804.0}, {"date": "2003-12-24", "close": 0.19947359, "volume": 768700.0}, {"date": "2003-12-29", "close": 0.257215945, "volume": 1166166.0}, {"date": "2003-12-30", "close": 0.278213165, "volume": 371738.0}, {"date": "2003-12-31", "close": 0.26246525, "volume": 182119.0}, {"date": "2004-01-02", "close": 0.26246525, "volume": 38012.0}, {"date": "2004-01-05", "close": 0.225720115, "volume": 579267.0}, {"date": "2004-01-06", "close": 0.23096942, "volume": 270226.0}, {"date": "2004-01-07", "close": 0.236218725, "volume": 291706.0}, {"date": "2004-01-08", "close": 0.246717335, "volume": 353380.0}, {"date": "2004-01-09", "close": 0.236218725, "volume": 257700.0}, {"date": "2004-01-12", "close": 0.23096942, "volume": 378431.0}, {"date": "2004-01-13", "close": 0.215221505, "volume": 287871.0}, {"date": "2004-01-14", "close": 0.19947359, "volume": 295802.0}, {"date": "2004-01-15", "close": 0.22047081, "volume": 463060.0}, {"date": "2004-01-16", "close": 0.236218725, "volume": 305594.0}, {"date": "2004-01-19", "close": 0.23096942, "volume": 138559.0}, {"date": "2004-01-20", "close": 0.225720115, "volume": 222839.0}, {"date": "2004-01-21", "close": 0.24146803, "volume": 134780.0}, {"date": "2004-01-22", "close": 0.225720115, "volume": 91679.0}, {"date": "2004-01-27", "close": 0.215221505, "volume": 296509.0}, {"date": "2004-01-28", "close": 0.2099722, "volume": 174785.0}, {"date": "2004-01-29", "close": 0.23096942, "volume": 126614.0}, {"date": "2004-01-30", "close": 0.22047081, "volume": 163333.0}, {"date": "2004-02-02", "close": 0.225720115, "volume": 188501.0}, {"date": "2004-02-03", "close": 0.22047081, "volume": 130970.0}, {"date": "2004-02-04", "close": 0.22047081, "volume": 51514.0}, {"date": "2004-02-05", "close": 0.22047081, "volume": 22717.0}, {"date": "2004-02-06", "close": 0.215221505, "volume": 23813.0}, {"date": "2004-02-09", "close": 0.183725675, "volume": 310527.0}, {"date": "2004-02-10", "close": 0.19947359, "volume": 215028.0}, {"date": "2004-02-11", "close": 0.19947359, "volume": 81944.0}, {"date": "2004-02-12", "close": 0.19947359, "volume": 86678.0}, {"date": "2004-02-13", "close": 0.18897498, "volume": 83821.0}, {"date": "2004-02-16", "close": 0.183725675, "volume": 107157.0}, {"date": "2004-02-17", "close": 0.194224285, "volume": 90126.0}, {"date": "2004-02-18", "close": 0.19947359, "volume": 28575.0}, {"date": "2004-02-19", "close": 0.17847637, "volume": 142876.0}, {"date": "2004-02-20", "close": 0.17847637, "volume": 82623.0}, {"date": "2004-02-23", "close": 0.18897498, "volume": 231228.0}, {"date": "2004-02-24", "close": 0.173227065, "volume": 43425.0}, {"date": "2004-02-25", "close": 0.17847637, "volume": 95251.0}, {"date": "2004-02-26", "close": 0.183725675, "volume": 28575.0}, {"date": "2004-02-27", "close": 0.17847637, "volume": 16026.0}, {"date": "2004-03-01", "close": 0.183725675, "volume": 59822.0}, {"date": "2004-03-02", "close": 0.17847637, "volume": 18421.0}, {"date": "2004-03-03", "close": 0.183725675, "volume": 91212.0}, {"date": "2004-03-04", "close": 0.17847637, "volume": 17274.0}, {"date": "2004-03-05", "close": 0.17847637, "volume": 31433.0}, {"date": "2004-03-08", "close": 0.17847637, "volume": 85249.0}, {"date": "2004-03-09", "close": 0.18897498, "volume": 57150.0}, {"date": "2004-03-10", "close": 0.173227065, "volume": 78344.0}, {"date": "2004-03-11", "close": 0.17847637, "volume": 151449.0}, {"date": "2004-03-12", "close": 0.18897498, "volume": 65009.0}, {"date": "2004-03-15", "close": 0.24146803, "volume": 510744.0}, {"date": "2004-03-16", "close": 0.23096942, "volume": 285980.0}, {"date": "2004-03-17", "close": 0.215221505, "volume": 117645.0}, {"date": "2004-03-18", "close": 0.19947359, "volume": 217110.0}, {"date": "2004-03-19", "close": 0.215221505, "volume": 7504.0}, {"date": "2004-03-22", "close": 0.22047081, "volume": 163662.0}, {"date": "2004-03-23", "close": 0.225720115, "volume": 16811.0}, {"date": "2004-03-24", "close": 0.22047081, "volume": 28861.0}, {"date": "2004-03-25", "close": 0.2099722, "volume": 40958.0}, {"date": "2004-03-26", "close": 0.23096942, "volume": 197744.0}, {"date": "2004-03-29", "close": 0.25196664, "volume": 320233.0}, {"date": "2004-03-30", "close": 0.24146803, "volume": 318646.0}, {"date": "2004-03-31", "close": 0.25196664, "volume": 227576.0}, {"date": "2004-04-01", "close": 0.27296386, "volume": 461994.0}, {"date": "2004-04-02", "close": 0.257215945, "volume": 289136.0}, {"date": "2004-04-05", "close": 0.236218725, "volume": 71476.0}, {"date": "2004-04-06", "close": 0.236218725, "volume": 44108.0}, {"date": "2004-04-07", "close": 0.22047081, "volume": 144679.0}, {"date": "2004-04-08", "close": 0.22047081, "volume": 122082.0}, {"date": "2004-04-13", "close": 0.2099722, "volume": 280037.0}, {"date": "2004-04-14", "close": 0.19947359, "volume": 178071.0}, {"date": "2004-04-15", "close": 0.194224285, "volume": 118149.0}, {"date": "2004-04-16", "close": 0.204722895, "volume": 83211.0}, {"date": "2004-04-19", "close": 0.19947359, "volume": 28575.0}, {"date": "2004-04-20", "close": 0.194224285, "volume": 50330.0}, {"date": "2004-04-21", "close": 0.19947359, "volume": 47625.0}, {"date": "2004-04-22", "close": 0.19947359, "volume": 3429.0}, {"date": "2004-04-23", "close": 0.19947359, "volume": 25003.0}, {"date": "2004-04-27", "close": 0.19947359, "volume": 32385.0}, {"date": "2004-04-28", "close": 0.194224285, "volume": 20479.0}, {"date": "2004-04-29", "close": 0.194224285, "volume": 40482.0}, {"date": "2004-04-30", "close": 0.19947359, "volume": 23263.0}, {"date": "2004-05-03", "close": 0.19947359, "volume": 19050.0}, {"date": "2004-05-04", "close": 0.194224285, "volume": 88431.0}, {"date": "2004-05-05", "close": 0.18897498, "volume": 63117.0}, {"date": "2004-05-06", "close": 0.18897498, "volume": 7052.0}, {"date": "2004-05-07", "close": 0.19947359, "volume": 69283.0}, {"date": "2004-05-10", "close": 0.18897498, "volume": 71108.0}, {"date": "2004-05-11", "close": 0.194224285, "volume": 26194.0}, {"date": "2004-05-12", "close": 0.194224285, "volume": 9525.0}, {"date": "2004-05-13", "close": 0.194224285, "volume": 19050.0}, {"date": "2004-05-14", "close": 0.183725675, "volume": 56198.0}, {"date": "2004-05-17", "close": 0.194224285, "volume": 50767.0}, {"date": "2004-05-18", "close": 0.18897498, "volume": 44770.0}, {"date": "2004-05-19", "close": 0.18897498, "volume": 14573.0}, {"date": "2004-05-20", "close": 0.183725675, "volume": 9142.0}, {"date": "2004-05-21", "close": 0.194224285, "volume": 45156.0}, {"date": "2004-05-24", "close": 0.194224285, "volume": 3148.0}, {"date": "2004-05-26", "close": 0.19947359, "volume": 126868.0}, {"date": "2004-05-27", "close": 0.194224285, "volume": 5525.0}, {"date": "2004-05-28", "close": 0.194224285, "volume": 17151.0}, {"date": "2004-05-31", "close": 0.183725675, "volume": 37237.0}, {"date": "2004-06-01", "close": 0.194224285, "volume": 2648.0}, {"date": "2004-06-04", "close": 0.183725675, "volume": 68082.0}, {"date": "2004-06-08", "close": 0.16797776, "volume": 91645.0}, {"date": "2004-06-10", "close": 0.16797776, "volume": 41156.0}, {"date": "2004-06-15", "close": 0.18897498, "volume": 17860.0}, {"date": "2004-06-16", "close": 0.18897498, "volume": 77391.0}, {"date": "2004-06-17", "close": 0.18897498, "volume": 14764.0}, {"date": "2004-06-18", "close": 0.194224285, "volume": 71533.0}, {"date": "2004-06-21", "close": 0.16797776, "volume": 42768.0}, {"date": "2004-06-22", "close": 0.173227065, "volume": 35328.0}, {"date": "2004-06-23", "close": 0.17847637, "volume": 27480.0}, {"date": "2004-06-24", "close": 0.17847637, "volume": 1062448.0}, {"date": "2004-06-25", "close": 0.17847637, "volume": 30785.0}, {"date": "2004-06-29", "close": 0.173227065, "volume": 53698.0}, {"date": "2004-06-30", "close": 0.16797776, "volume": 109062.0}, {"date": "2004-07-01", "close": 0.16797776, "volume": 14288.0}, {"date": "2004-07-02", "close": 0.173227065, "volume": 9525.0}, {"date": "2004-07-05", "close": 0.16797776, "volume": 40958.0}, {"date": "2004-07-07", "close": 0.173227065, "volume": 2143.0}, {"date": "2004-07-09", "close": 0.183725675, "volume": 14288.0}, {"date": "2004-07-12", "close": 0.19947359, "volume": 163569.0}, {"date": "2004-07-13", "close": 0.19947359, "volume": 9525.0}, {"date": "2004-07-14", "close": 0.19947359, "volume": 47625.0}, {"date": "2004-07-15", "close": 0.17847637, "volume": 142424.0}, {"date": "2004-07-19", "close": 0.183725675, "volume": 21646.0}, {"date": "2004-07-20", "close": 0.183725675, "volume": 5715.0}, {"date": "2004-07-21", "close": 0.17847637, "volume": 19050.0}, {"date": "2004-07-26", "close": 0.17847637, "volume": 42391.0}, {"date": "2004-07-27", "close": 0.17847637, "volume": 30275.0}, {"date": "2004-07-28", "close": 0.17847637, "volume": 28323.0}, {"date": "2004-07-29", "close": 0.16797776, "volume": 73343.0}, {"date": "2004-07-30", "close": 0.16797776, "volume": 12635.0}, {"date": "2004-08-02", "close": 0.183725675, "volume": 87869.0}, {"date": "2004-08-03", "close": 0.194224285, "volume": 66961.0}, {"date": "2004-08-04", "close": 0.19947359, "volume": 33338.0}, {"date": "2004-08-05", "close": 0.194224285, "volume": 13736.0}, {"date": "2004-08-06", "close": 0.194224285, "volume": 8096.0}, {"date": "2004-08-09", "close": 0.183725675, "volume": 68180.0}, {"date": "2004-08-10", "close": 0.183725675, "volume": 36464.0}, {"date": "2004-08-11", "close": 0.17847637, "volume": 83344.0}, {"date": "2004-08-12", "close": 0.183725675, "volume": 52388.0}, {"date": "2004-08-13", "close": 0.17847637, "volume": 200026.0}, {"date": "2004-08-16", "close": 0.16797776, "volume": 3215.0}, {"date": "2004-08-17", "close": 0.17847637, "volume": 99061.0}, {"date": "2004-08-19", "close": 0.16797776, "volume": 176500.0}, {"date": "2004-08-23", "close": 0.16797776, "volume": 15240.0}, {"date": "2004-08-24", "close": 0.16797776, "volume": 26844.0}, {"date": "2004-08-25", "close": 0.16797776, "volume": 28575.0}, {"date": "2004-08-27", "close": 0.17847637, "volume": 148249.0}, {"date": "2004-08-30", "close": 0.16797776, "volume": 11906.0}, {"date": "2004-08-31", "close": 0.173227065, "volume": 19050.0}, {"date": "2004-09-01", "close": 0.173227065, "volume": 57545.0}, {"date": "2004-09-02", "close": 0.173227065, "volume": 9525.0}, {"date": "2004-09-03", "close": 0.183725675, "volume": 35719.0}, {"date": "2004-09-06", "close": 0.18897498, "volume": 128779.0}, {"date": "2004-09-07", "close": 0.194224285, "volume": 266035.0}, {"date": "2004-09-08", "close": 0.18897498, "volume": 30399.0}, {"date": "2004-09-09", "close": 0.17847637, "volume": 61913.0}, {"date": "2004-09-10", "close": 0.183725675, "volume": 23336.0}, {"date": "2004-09-13", "close": 0.183725675, "volume": 7620.0}, {"date": "2004-09-14", "close": 0.18897498, "volume": 14288.0}, {"date": "2004-09-16", "close": 0.173227065, "volume": 10.0}, {"date": "2004-09-17", "close": 0.173227065, "volume": 299087.0}, {"date": "2004-09-20", "close": 0.183725675, "volume": 20965.0}, {"date": "2004-09-21", "close": 0.173227065, "volume": 8001.0}, {"date": "2004-09-22", "close": 0.173227065, "volume": 39624.0}, {"date": "2004-09-23", "close": 0.15747915, "volume": 272883.0}, {"date": "2004-09-24", "close": 0.16797776, "volume": 34412.0}, {"date": "2004-09-27", "close": 0.162728455, "volume": 52388.0}, {"date": "2004-09-29", "close": 0.16797776, "volume": 9525.0}, {"date": "2004-09-30", "close": 0.16797776, "volume": 30480.0}, {"date": "2004-10-01", "close": 0.16797776, "volume": 4763.0}, {"date": "2004-10-04", "close": 0.173227065, "volume": 20003.0}, {"date": "2004-10-05", "close": 0.15747915, "volume": 162688.0}, {"date": "2004-10-06", "close": 0.15747915, "volume": 9525.0}, {"date": "2004-10-07", "close": 0.15747915, "volume": 63218.0}, {"date": "2004-10-08", "close": 0.162728455, "volume": 16193.0}, {"date": "2004-10-11", "close": 0.15747915, "volume": 97232.0}, {"date": "2004-10-12", "close": 0.15747915, "volume": 170594.0}, {"date": "2004-10-13", "close": 0.15747915, "volume": 14288.0}, {"date": "2004-10-15", "close": 0.15747915, "volume": 85726.0}, {"date": "2004-10-18", "close": 0.16797776, "volume": 64294.0}, {"date": "2004-10-19", "close": 0.16797776, "volume": 219077.0}, {"date": "2004-10-20", "close": 0.16797776, "volume": 263368.0}, {"date": "2004-10-21", "close": 0.162728455, "volume": 17860.0}, {"date": "2004-10-22", "close": 0.15747915, "volume": 85726.0}, {"date": "2004-10-25", "close": 0.162728455, "volume": 31299.0}, {"date": "2004-10-27", "close": 0.162728455, "volume": 47625.0}, {"date": "2004-10-28", "close": 0.16797776, "volume": 28575.0}, {"date": "2004-10-29", "close": 0.16797776, "volume": 10478.0}, {"date": "2004-11-01", "close": 0.162728455, "volume": 19050.0}, {"date": "2004-11-02", "close": 0.162728455, "volume": 6122.0}, {"date": "2004-11-03", "close": 0.16797776, "volume": 5953.0}, {"date": "2004-11-04", "close": 0.162728455, "volume": 19050.0}, {"date": "2004-11-05", "close": 0.162728455, "volume": 52457.0}, {"date": "2004-11-08", "close": 0.162728455, "volume": 39936.0}, {"date": "2004-11-11", "close": 0.15747915, "volume": 77153.0}, {"date": "2004-11-12", "close": 0.162728455, "volume": 4763.0}, {"date": "2004-11-15", "close": 0.162728455, "volume": 38100.0}, {"date": "2004-11-16", "close": 0.16797776, "volume": 105490.0}, {"date": "2004-11-18", "close": 0.15747915, "volume": 10359.0}, {"date": "2004-11-19", "close": 0.15747915, "volume": 5001.0}, {"date": "2004-11-22", "close": 0.15747915, "volume": 24001.0}, {"date": "2004-11-24", "close": 0.14698054, "volume": 58562.0}, {"date": "2004-11-25", "close": 0.15747915, "volume": 136209.0}, {"date": "2004-11-29", "close": 0.152229845, "volume": 14764.0}, {"date": "2004-11-30", "close": 0.16797776, "volume": 418843.0}, {"date": "2004-12-01", "close": 0.162728455, "volume": 58341.0}, {"date": "2004-12-02", "close": 0.14698054, "volume": 251382.0}, {"date": "2004-12-03", "close": 0.15747915, "volume": 42863.0}, {"date": "2004-12-06", "close": 0.14698054, "volume": 50483.0}, {"date": "2004-12-07", "close": 0.15747915, "volume": 88817.0}, {"date": "2004-12-08", "close": 0.14698054, "volume": 28575.0}, {"date": "2004-12-13", "close": 0.14698054, "volume": 4524.0}, {"date": "2004-12-14", "close": 0.14698054, "volume": 7858.0}, {"date": "2004-12-15", "close": 0.152229845, "volume": 28575.0}, {"date": "2004-12-16", "close": 0.14698054, "volume": 60237.0}, {"date": "2004-12-20", "close": 0.152229845, "volume": 20955.0}, {"date": "2004-12-22", "close": 0.152229845, "volume": 9525.0}, {"date": "2004-12-23", "close": 0.141731235, "volume": 34171.0}, {"date": "2004-12-24", "close": 0.141731235, "volume": 843.0}, {"date": "2005-01-04", "close": 0.141731235, "volume": 64642.0}, {"date": "2005-01-07", "close": 0.14698054, "volume": 66675.0}, {"date": "2005-01-10", "close": 0.15747915, "volume": 120470.0}, {"date": "2005-01-12", "close": 0.152229845, "volume": 12859.0}, {"date": "2005-01-13", "close": 0.15747915, "volume": 69970.0}, {"date": "2005-01-14", "close": 0.15747915, "volume": 25280.0}, {"date": "2005-01-18", "close": 0.14698054, "volume": 43987.0}, {"date": "2005-01-19", "close": 0.14698054, "volume": 12383.0}, {"date": "2005-01-20", "close": 0.14698054, "volume": 219077.0}, {"date": "2005-01-21", "close": 0.152229845, "volume": 9239.0}, {"date": "2005-01-24", "close": 0.152229845, "volume": 16193.0}, {"date": "2005-01-25", "close": 0.14698054, "volume": 13335.0}, {"date": "2005-01-27", "close": 0.14698054, "volume": 95394.0}, {"date": "2005-01-28", "close": 0.14698054, "volume": 1836.0}, {"date": "2005-01-31", "close": 0.14698054, "volume": 16326.0}, {"date": "2005-02-01", "close": 0.12598332, "volume": 54769.0}, {"date": "2005-02-02", "close": 0.1049861, "volume": 21431.0}, {"date": "2005-02-03", "close": 0.11548471, "volume": 358802.0}, {"date": "2005-02-07", "close": 0.11548471, "volume": 67666.0}, {"date": "2005-02-08", "close": 0.120734015, "volume": 23813.0}, {"date": "2005-02-09", "close": 0.120734015, "volume": 4524.0}, {"date": "2005-02-10", "close": 0.120734015, "volume": 26194.0}, {"date": "2005-02-11", "close": 0.13648193, "volume": 316979.0}, {"date": "2005-02-14", "close": 0.141731235, "volume": 47625.0}, {"date": "2005-02-15", "close": 0.14698054, "volume": 47625.0}, {"date": "2005-02-16", "close": 0.141731235, "volume": 22345.0}, {"date": "2005-02-17", "close": 0.110235405, "volume": 345323.0}, {"date": "2005-02-18", "close": 0.110235405, "volume": 434304.0}, {"date": "2005-02-21", "close": 0.110235405, "volume": 233364.0}, {"date": "2005-02-22", "close": 0.12598332, "volume": 125559.0}, {"date": "2005-02-24", "close": 0.120734015, "volume": 34788.0}, {"date": "2005-02-25", "close": 0.120734015, "volume": 8573.0}, {"date": "2005-03-01", "close": 0.120734015, "volume": 33338.0}, {"date": "2005-03-02", "close": 0.11548471, "volume": 9525.0}, {"date": "2005-03-04", "close": 0.120734015, "volume": 28575.0}, {"date": "2005-03-07", "close": 0.11548471, "volume": 238.0}, {"date": "2005-03-08", "close": 0.11548471, "volume": 35719.0}, {"date": "2005-03-09", "close": 0.120734015, "volume": 67866.0}, {"date": "2005-03-11", "close": 0.120734015, "volume": 305560.0}, {"date": "2005-03-14", "close": 0.120734015, "volume": 15621.0}, {"date": "2005-03-15", "close": 0.11548471, "volume": 136403.0}, {"date": "2005-03-16", "close": 0.120734015, "volume": 15998.0}, {"date": "2005-03-17", "close": 0.11548471, "volume": 135710.0}, {"date": "2005-03-18", "close": 0.11548471, "volume": 7166.0}, {"date": "2005-03-21", "close": 0.12598332, "volume": 19169.0}, {"date": "2005-03-22", "close": 0.12598332, "volume": 28456.0}, {"date": "2005-03-24", "close": 0.12598332, "volume": 4286.0}, {"date": "2005-03-30", "close": 0.11548471, "volume": 51912.0}, {"date": "2005-03-31", "close": 0.11548471, "volume": 152520.0}, {"date": "2005-04-04", "close": 0.11548471, "volume": 33338.0}, {"date": "2005-04-05", "close": 0.11548471, "volume": 52626.0}, {"date": "2005-04-06", "close": 0.11548471, "volume": 7144.0}, {"date": "2005-04-07", "close": 0.11548471, "volume": 28575.0}, {"date": "2005-04-11", "close": 0.120734015, "volume": 12192.0}, {"date": "2005-04-12", "close": 0.12598332, "volume": 38100.0}, {"date": "2005-04-14", "close": 0.11548471, "volume": 11430.0}, {"date": "2005-04-15", "close": 0.11548471, "volume": 9525.0}, {"date": "2005-04-18", "close": 0.11548471, "volume": 86678.0}, {"date": "2005-04-19", "close": 0.11548471, "volume": 19050.0}, {"date": "2005-04-20", "close": 0.110235405, "volume": 40267.0}, {"date": "2005-04-21", "close": 0.110235405, "volume": 22860.0}, {"date": "2005-04-22", "close": 0.110235405, "volume": 6668.0}, {"date": "2005-04-27", "close": 0.120734015, "volume": 45720.0}, {"date": "2005-04-29", "close": 0.12598332, "volume": 21431.0}, {"date": "2005-05-02", "close": 0.131232625, "volume": 60008.0}, {"date": "2005-05-03", "close": 0.12598332, "volume": 14288.0}, {"date": "2005-05-04", "close": 0.131232625, "volume": 7620.0}, {"date": "2005-05-09", "close": 0.110235405, "volume": 11284922.0}, {"date": "2005-05-10", "close": 0.110235405, "volume": 7144.0}, {"date": "2005-05-11", "close": 0.11548471, "volume": 1905.0}, {"date": "2005-05-17", "close": 0.110235405, "volume": 38100.0}, {"date": "2005-05-20", "close": 0.110235405, "volume": 11454.0}, {"date": "2005-05-24", "close": 0.11548471, "volume": 246047.0}, {"date": "2005-05-25", "close": 0.1049861, "volume": 54769.0}, {"date": "2005-05-26", "close": 0.110235405, "volume": 476254.0}, {"date": "2005-05-27", "close": 0.110235405, "volume": 238127.0}, {"date": "2005-05-30", "close": 0.110235405, "volume": 247176.0}, {"date": "2005-05-31", "close": 0.110235405, "volume": 261939.0}, {"date": "2005-06-01", "close": 0.1049861, "volume": 145012.0}, {"date": "2005-06-02", "close": 0.1049861, "volume": 78828.0}, {"date": "2005-06-03", "close": 0.101836517, "volume": 2858.0}, {"date": "2005-06-07", "close": 0.103936239, "volume": 57150.0}, {"date": "2005-06-08", "close": 0.103936239, "volume": 28575.0}, {"date": "2005-06-09", "close": 0.110235405, "volume": 16669.0}, {"date": "2005-06-10", "close": 0.110235405, "volume": 61675.0}, {"date": "2005-06-14", "close": 0.11548471, "volume": 128588.0}, {"date": "2005-06-16", "close": 0.1049861, "volume": 261939.0}, {"date": "2005-06-17", "close": 0.1049861, "volume": 125731.0}, {"date": "2005-06-20", "close": 0.100786656, "volume": 144543.0}, {"date": "2005-06-21", "close": 0.1049861, "volume": 125969.0}, {"date": "2005-06-22", "close": 0.100786656, "volume": 196216.0}, {"date": "2005-06-23", "close": 0.097637073, "volume": 219077.0}, {"date": "2005-06-24", "close": 0.097637073, "volume": 14288.0}, {"date": "2005-06-27", "close": 0.096587212, "volume": 61580.0}, {"date": "2005-06-28", "close": 0.095537351, "volume": 454298.0}, {"date": "2005-06-29", "close": 0.092387768, "volume": 212662.0}, {"date": "2005-06-30", "close": 0.088188324, "volume": 342649.0}, {"date": "2005-07-01", "close": 0.09448749, "volume": 76380.0}, {"date": "2005-07-05", "close": 0.092387768, "volume": 12144.0}, {"date": "2005-07-07", "close": 0.093437629, "volume": 29528.0}, {"date": "2005-07-08", "close": 0.101836517, "volume": 57150.0}, {"date": "2005-07-11", "close": 0.093437629, "volume": 57150.0}, {"date": "2005-07-13", "close": 0.092387768, "volume": 125207.0}, {"date": "2005-07-14", "close": 0.093437629, "volume": 72200.0}, {"date": "2005-07-18", "close": 0.100786656, "volume": 211933.0}, {"date": "2005-07-19", "close": 0.100786656, "volume": 10763.0}, {"date": "2005-07-21", "close": 0.089238185, "volume": 80960.0}, {"date": "2005-07-22", "close": 0.09448749, "volume": 95251.0}, {"date": "2005-07-26", "close": 0.09448749, "volume": 45244.0}, {"date": "2005-07-27", "close": 0.100786656, "volume": 12811.0}, {"date": "2005-07-29", "close": 0.12598332, "volume": 1882264.0}, {"date": "2005-08-01", "close": 0.12598332, "volume": 76201.0}, {"date": "2005-08-02", "close": 0.11548471, "volume": 35719.0}, {"date": "2005-08-03", "close": 0.11548471, "volume": 34290.0}, {"date": "2005-08-04", "close": 0.11548471, "volume": 95251.0}, {"date": "2005-08-08", "close": 0.11548471, "volume": 3572.0}, {"date": "2005-08-09", "close": 0.120734015, "volume": 18145.0}, {"date": "2005-08-10", "close": 0.11548471, "volume": 310994.0}, {"date": "2005-08-11", "close": 0.120734015, "volume": 211123.0}, {"date": "2005-08-15", "close": 0.11548471, "volume": 100013.0}, {"date": "2005-08-16", "close": 0.12598332, "volume": 714930.0}, {"date": "2005-08-17", "close": 0.120734015, "volume": 66199.0}, {"date": "2005-08-18", "close": 0.131232625, "volume": 9525.0}, {"date": "2005-08-22", "close": 0.12598332, "volume": 375248.0}, {"date": "2005-08-23", "close": 0.12598332, "volume": 396905.0}, {"date": "2005-08-24", "close": 0.12598332, "volume": 2217.0}, {"date": "2005-08-25", "close": 0.120734015, "volume": 32686.0}, {"date": "2005-08-26", "close": 0.131232625, "volume": 214314.0}, {"date": "2005-08-30", "close": 0.12598332, "volume": 52388.0}, {"date": "2005-08-31", "close": 0.12598332, "volume": 306389.0}, {"date": "2005-09-01", "close": 0.12598332, "volume": 316550.0}, {"date": "2005-09-02", "close": 0.12598332, "volume": 96441.0}, {"date": "2005-09-05", "close": 0.13648193, "volume": 292420.0}, {"date": "2005-09-06", "close": 0.141731235, "volume": 138114.0}, {"date": "2005-09-07", "close": 0.141731235, "volume": 107157.0}, {"date": "2005-09-08", "close": 0.141731235, "volume": 190501.0}, {"date": "2005-09-09", "close": 0.141731235, "volume": 29266.0}, {"date": "2005-09-12", "close": 0.141731235, "volume": 6453.0}, {"date": "2005-09-13", "close": 0.13648193, "volume": 36672.0}, {"date": "2005-09-14", "close": 0.141731235, "volume": 523879.0}, {"date": "2005-09-15", "close": 0.141731235, "volume": 21670.0}, {"date": "2005-09-16", "close": 0.141731235, "volume": 13907.0}, {"date": "2005-09-19", "close": 0.141731235, "volume": 28575.0}, {"date": "2005-09-20", "close": 0.141731235, "volume": 257177.0}, {"date": "2005-09-21", "close": 0.141731235, "volume": 7941369.0}, {"date": "2005-09-22", "close": 0.141731235, "volume": 175738.0}, {"date": "2005-09-23", "close": 0.13648193, "volume": 170499.0}, {"date": "2005-09-26", "close": 0.141731235, "volume": 154306.0}, {"date": "2005-09-27", "close": 0.14698054, "volume": 1088851.0}, {"date": "2005-09-28", "close": 0.14698054, "volume": 506856.0}, {"date": "2005-09-29", "close": 0.17847637, "volume": 1692868.0}, {"date": "2005-09-30", "close": 0.173227065, "volume": 1073924.0}, {"date": "2005-10-03", "close": 0.173227065, "volume": 138876.0}, {"date": "2005-10-04", "close": 0.173227065, "volume": 620082.0}, {"date": "2005-10-05", "close": 0.162728455, "volume": 1358285.0}, {"date": "2005-10-06", "close": 0.16797776, "volume": 169261.0}, {"date": "2005-10-07", "close": 0.162728455, "volume": 163355.0}, {"date": "2005-10-10", "close": 0.16797776, "volume": 406377.0}, {"date": "2005-10-11", "close": 0.162728455, "volume": 36859.0}, {"date": "2005-10-12", "close": 0.173227065, "volume": 553352.0}, {"date": "2005-10-13", "close": 0.18897498, "volume": 966023.0}, {"date": "2005-10-14", "close": 0.19947359, "volume": 591331.0}, {"date": "2005-10-17", "close": 0.2099722, "volume": 695140.0}, {"date": "2005-10-18", "close": 0.194224285, "volume": 325453.0}, {"date": "2005-10-19", "close": 0.18897498, "volume": 424278.0}, {"date": "2005-10-20", "close": 0.19947359, "volume": 378831.0}, {"date": "2005-10-21", "close": 0.194224285, "volume": 584561.0}, {"date": "2005-10-24", "close": 0.204722895, "volume": 557693.0}, {"date": "2005-10-25", "close": 0.19947359, "volume": 152036.0}, {"date": "2005-10-26", "close": 0.18897498, "volume": 139819.0}, {"date": "2005-10-27", "close": 0.18897498, "volume": 6668.0}, {"date": "2005-10-28", "close": 0.18897498, "volume": 34081.0}, {"date": "2005-11-01", "close": 0.183725675, "volume": 127002.0}, {"date": "2005-11-02", "close": 0.173227065, "volume": 147639.0}, {"date": "2005-11-03", "close": 0.17847637, "volume": 54769.0}, {"date": "2005-11-04", "close": 0.173227065, "volume": 110491.0}, {"date": "2005-11-07", "close": 0.173227065, "volume": 8731.0}, {"date": "2005-11-08", "close": 0.16797776, "volume": 192070.0}, {"date": "2005-11-09", "close": 0.16797776, "volume": 64294.0}, {"date": "2005-11-11", "close": 0.173227065, "volume": 46673.0}, {"date": "2005-11-15", "close": 0.173227065, "volume": 47054.0}, {"date": "2005-11-16", "close": 0.162728455, "volume": 118828.0}, {"date": "2005-11-17", "close": 0.173227065, "volume": 99055.0}, {"date": "2005-11-21", "close": 0.162728455, "volume": 98408.0}, {"date": "2005-11-22", "close": 0.162728455, "volume": 23059.0}, {"date": "2005-11-23", "close": 0.15747915, "volume": 19504.0}, {"date": "2005-11-24", "close": 0.162728455, "volume": 442916.0}, {"date": "2005-11-25", "close": 0.15747915, "volume": 166999.0}, {"date": "2005-11-28", "close": 0.15747915, "volume": 154194.0}, {"date": "2005-11-29", "close": 0.15747915, "volume": 80963.0}, {"date": "2005-11-30", "close": 0.162728455, "volume": 529560.0}, {"date": "2005-12-01", "close": 0.162728455, "volume": 65283.0}, {"date": "2005-12-02", "close": 0.162728455, "volume": 110359.0}, {"date": "2005-12-05", "close": 0.162728455, "volume": 9525.0}, {"date": "2005-12-06", "close": 0.162728455, "volume": 30690.0}, {"date": "2005-12-07", "close": 0.173227065, "volume": 364572.0}, {"date": "2005-12-08", "close": 0.173227065, "volume": 456971.0}, {"date": "2005-12-09", "close": 0.17847637, "volume": 205473.0}, {"date": "2005-12-12", "close": 0.173227065, "volume": 57150.0}, {"date": "2005-12-13", "close": 0.16797776, "volume": 146305.0}, {"date": "2005-12-14", "close": 0.16797776, "volume": 8477.0}, {"date": "2005-12-15", "close": 0.16797776, "volume": 253081.0}, {"date": "2005-12-19", "close": 0.173227065, "volume": 239457.0}, {"date": "2005-12-20", "close": 0.16797776, "volume": 16193.0}, {"date": "2005-12-21", "close": 0.173227065, "volume": 54531.0}, {"date": "2005-12-22", "close": 0.16797776, "volume": 163691.0}, {"date": "2005-12-28", "close": 0.173227065, "volume": 88723.0}, {"date": "2006-01-03", "close": 0.16797776, "volume": 64294.0}, {"date": "2006-01-04", "close": 0.16797776, "volume": 1083419.0}, {"date": "2006-01-05", "close": 0.16797776, "volume": 7202.0}, {"date": "2006-01-09", "close": 0.16797776, "volume": 4763.0}, {"date": "2006-01-10", "close": 0.162728455, "volume": 28337.0}, {"date": "2006-01-11", "close": 0.162728455, "volume": 23813.0}, {"date": "2006-01-12", "close": 0.173227065, "volume": 118767.0}, {"date": "2006-01-13", "close": 0.17847637, "volume": 164784.0}, {"date": "2006-01-16", "close": 0.16797776, "volume": 2429.0}, {"date": "2006-01-17", "close": 0.17847637, "volume": 67152.0}, {"date": "2006-01-18", "close": 0.17847637, "volume": 345951.0}, {"date": "2006-01-19", "close": 0.194224285, "volume": 182929.0}, {"date": "2006-01-20", "close": 0.18897498, "volume": 4705.0}, {"date": "2006-01-23", "close": 0.18897498, "volume": 3060.0}, {"date": "2006-01-24", "close": 0.194224285, "volume": 15240.0}, {"date": "2006-01-25", "close": 0.18897498, "volume": 127695.0}, {"date": "2006-01-27", "close": 0.18897498, "volume": 131649.0}, {"date": "2006-01-30", "close": 0.17847637, "volume": 1240164.0}, {"date": "2006-01-31", "close": 0.16797776, "volume": 749671.0}, {"date": "2006-02-01", "close": 0.16797776, "volume": 91155.0}, {"date": "2006-02-02", "close": 0.173227065, "volume": 1390422.0}, {"date": "2006-02-03", "close": 0.183725675, "volume": 19050.0}, {"date": "2006-02-06", "close": 0.17847637, "volume": 100966.0}, {"date": "2006-02-07", "close": 0.17847637, "volume": 464919.0}, {"date": "2006-02-08", "close": 0.16797776, "volume": 4763.0}, {"date": "2006-02-10", "close": 0.17847637, "volume": 261368.0}, {"date": "2006-02-13", "close": 0.183725675, "volume": 55245.0}, {"date": "2006-02-14", "close": 0.183725675, "volume": 396773.0}, {"date": "2006-02-15", "close": 0.183725675, "volume": 333282.0}, {"date": "2006-02-16", "close": 0.183725675, "volume": 148429.0}, {"date": "2006-02-17", "close": 0.18897498, "volume": 122159.0}, {"date": "2006-02-20", "close": 0.18897498, "volume": 54436.0}, {"date": "2006-02-21", "close": 0.183725675, "volume": 2858.0}, {"date": "2006-02-22", "close": 0.183725675, "volume": 107252.0}, {"date": "2006-02-23", "close": 0.183725675, "volume": 90488.0}, {"date": "2006-02-24", "close": 0.19947359, "volume": 368620.0}, {"date": "2006-02-27", "close": 0.23096942, "volume": 878733.0}, {"date": "2006-02-28", "close": 0.225720115, "volume": 371035.0}, {"date": "2006-03-01", "close": 0.23096942, "volume": 7675035.0}, {"date": "2006-03-02", "close": 0.236218725, "volume": 196483.0}, {"date": "2006-03-03", "close": 0.236218725, "volume": 344830.0}, {"date": "2006-03-06", "close": 0.257215945, "volume": 392909.0}, {"date": "2006-03-07", "close": 0.25196664, "volume": 418244.0}, {"date": "2006-03-08", "close": 0.257215945, "volume": 197831.0}, {"date": "2006-03-09", "close": 0.24146803, "volume": 577312.0}, {"date": "2006-03-10", "close": 0.23096942, "volume": 59533.0}, {"date": "2006-03-14", "close": 0.23096942, "volume": 135923.0}, {"date": "2006-03-15", "close": 0.236218725, "volume": 155735.0}, {"date": "2006-03-16", "close": 0.257215945, "volume": 256252.0}, {"date": "2006-03-17", "close": 0.278213165, "volume": 661190.0}, {"date": "2006-03-20", "close": 0.3149583, "volume": 1284968.0}, {"date": "2006-03-21", "close": 0.29396108, "volume": 334496.0}, {"date": "2006-03-22", "close": 0.3149583, "volume": 210314.0}, {"date": "2006-03-23", "close": 0.3149583, "volume": 249323.0}, {"date": "2006-03-24", "close": 0.33595552, "volume": 897504.0}, {"date": "2006-03-27", "close": 0.33595552, "volume": 315884.0}, {"date": "2006-03-28", "close": 0.33595552, "volume": 134577.0}, {"date": "2006-03-29", "close": 0.35695274, "volume": 352249.0}, {"date": "2006-03-30", "close": 0.330706215, "volume": 489112.0}, {"date": "2006-03-31", "close": 0.3149583, "volume": 851735.0}, {"date": "2006-04-03", "close": 0.30445969, "volume": 314804.0}, {"date": "2006-04-04", "close": 0.288711775, "volume": 611709.0}, {"date": "2006-04-05", "close": 0.3149583, "volume": 311279.0}, {"date": "2006-04-06", "close": 0.309708995, "volume": 611510.0}, {"date": "2006-04-07", "close": 0.33595552, "volume": 254194.0}, {"date": "2006-04-10", "close": 0.32545691, "volume": 108291.0}, {"date": "2006-04-11", "close": 0.32545691, "volume": 147368.0}, {"date": "2006-04-12", "close": 0.3149583, "volume": 109397.0}, {"date": "2006-04-13", "close": 0.320207605, "volume": 324917.0}, {"date": "2006-04-18", "close": 0.320207605, "volume": 269624.0}, {"date": "2006-04-19", "close": 0.29396108, "volume": 128827.0}, {"date": "2006-04-20", "close": 0.30445969, "volume": 103518.0}, {"date": "2006-04-21", "close": 0.29396108, "volume": 160155.0}, {"date": "2006-04-24", "close": 0.267714555, "volume": 563960.0}, {"date": "2006-04-26", "close": 0.267714555, "volume": 732873.0}, {"date": "2006-04-27", "close": 0.28346247, "volume": 297091.0}, {"date": "2006-04-28", "close": 0.28346247, "volume": 15240.0}, {"date": "2006-05-01", "close": 0.28346247, "volume": 141924.0}, {"date": "2006-05-02", "close": 0.288711775, "volume": 28575.0}, {"date": "2006-05-03", "close": 0.27296386, "volume": 95251.0}, {"date": "2006-05-04", "close": 0.25196664, "volume": 192555.0}, {"date": "2006-05-05", "close": 0.288711775, "volume": 159069.0}, {"date": "2006-05-08", "close": 0.27296386, "volume": 68848.0}, {"date": "2006-05-09", "close": 0.28346247, "volume": 42863.0}, {"date": "2006-05-10", "close": 0.28346247, "volume": 124007.0}, {"date": "2006-05-11", "close": 0.288711775, "volume": 77072.0}, {"date": "2006-05-12", "close": 0.27296386, "volume": 303415.0}, {"date": "2006-05-15", "close": 0.26246525, "volume": 393489.0}, {"date": "2006-05-16", "close": 0.26246525, "volume": 107770.0}, {"date": "2006-05-17", "close": 0.246717335, "volume": 33338.0}, {"date": "2006-05-18", "close": 0.23096942, "volume": 366715.0}, {"date": "2006-05-19", "close": 0.23096942, "volume": 128588.0}, {"date": "2006-05-22", "close": 0.23096942, "volume": 84161.0}, {"date": "2006-05-23", "close": 0.22047081, "volume": 128248.0}, {"date": "2006-05-24", "close": 0.23096942, "volume": 41275.0}, {"date": "2006-05-25", "close": 0.2099722, "volume": 534696.0}, {"date": "2006-05-26", "close": 0.22047081, "volume": 46016.0}, {"date": "2006-05-29", "close": 0.23096942, "volume": 25222.0}, {"date": "2006-05-30", "close": 0.236218725, "volume": 37434.0}, {"date": "2006-05-31", "close": 0.2099722, "volume": 306079.0}, {"date": "2006-06-01", "close": 0.19947359, "volume": 29709.0}, {"date": "2006-06-02", "close": 0.194224285, "volume": 119444.0}, {"date": "2006-06-05", "close": 0.194224285, "volume": 128207.0}, {"date": "2006-06-06", "close": 0.194224285, "volume": 38991.0}, {"date": "2006-06-07", "close": 0.2099722, "volume": 175904.0}, {"date": "2006-06-08", "close": 0.19947359, "volume": 38472.0}, {"date": "2006-06-09", "close": 0.19947359, "volume": 76582.0}, {"date": "2006-06-13", "close": 0.194224285, "volume": 26194.0}, {"date": "2006-06-14", "close": 0.183725675, "volume": 163831.0}, {"date": "2006-06-15", "close": 0.183725675, "volume": 100013.0}, {"date": "2006-06-16", "close": 0.2099722, "volume": 470538.0}, {"date": "2006-06-19", "close": 0.23096942, "volume": 183346.0}, {"date": "2006-06-20", "close": 0.19947359, "volume": 64961.0}, {"date": "2006-06-21", "close": 0.2099722, "volume": 15383.0}, {"date": "2006-06-22", "close": 0.215221505, "volume": 57150.0}, {"date": "2006-06-23", "close": 0.2099722, "volume": 168870.0}, {"date": "2006-06-26", "close": 0.19947359, "volume": 43815.0}, {"date": "2006-06-27", "close": 0.19947359, "volume": 350246.0}, {"date": "2006-06-28", "close": 0.19947359, "volume": 95251.0}, {"date": "2006-06-29", "close": 0.19947359, "volume": 5429.0}, {"date": "2006-06-30", "close": 0.23096942, "volume": 95251.0}, {"date": "2006-07-03", "close": 0.19947359, "volume": 356512.0}, {"date": "2006-07-04", "close": 0.19947359, "volume": 214230.0}, {"date": "2006-07-05", "close": 0.204722895, "volume": 167738.0}, {"date": "2006-07-06", "close": 0.19947359, "volume": 271274.0}, {"date": "2006-07-07", "close": 0.19947359, "volume": 106001.0}, {"date": "2006-07-10", "close": 0.18897498, "volume": 270240.0}, {"date": "2006-07-11", "close": 0.194224285, "volume": 502733.0}, {"date": "2006-07-12", "close": 0.194224285, "volume": 470525.0}, {"date": "2006-07-14", "close": 0.19947359, "volume": 143405.0}, {"date": "2006-07-17", "close": 0.2099722, "volume": 5257839.0}, {"date": "2006-07-20", "close": 0.194224285, "volume": 1758975.0}, {"date": "2006-07-21", "close": 0.194224285, "volume": 383575.0}, {"date": "2006-07-24", "close": 0.194224285, "volume": 160530.0}, {"date": "2006-07-25", "close": 0.19947359, "volume": 232354.0}, {"date": "2006-07-26", "close": 0.18897498, "volume": 683958.0}, {"date": "2006-07-27", "close": 0.18897498, "volume": 140161.0}, {"date": "2006-07-28", "close": 0.18897498, "volume": 495304.0}, {"date": "2006-07-31", "close": 0.18897498, "volume": 247927.0}, {"date": "2006-08-01", "close": 0.183725675, "volume": 160021.0}, {"date": "2006-08-02", "close": 0.194224285, "volume": 1793717.0}, {"date": "2006-08-03", "close": 0.194224285, "volume": 247652.0}, {"date": "2006-08-04", "close": 0.204851, "volume": 669194.0}, {"date": "2006-08-07", "close": 0.187701, "volume": 7940.0}, {"date": "2006-08-08", "close": 0.177822, "volume": 126689.0}, {"date": "2006-08-09", "close": 0.1926405, "volume": 93981.0}, {"date": "2006-08-10", "close": 0.1827615, "volume": 185958.0}, {"date": "2006-08-11", "close": 0.177822, "volume": 28697.0}, {"date": "2006-08-14", "close": 0.177822, "volume": 735009.0}, {"date": "2006-08-15", "close": 0.1827615, "volume": 172082.0}, {"date": "2006-08-16", "close": 0.177822, "volume": 98998.0}, {"date": "2006-08-17", "close": 0.1728825, "volume": 25624.0}, {"date": "2006-08-18", "close": 0.177822, "volume": 8098.0}, {"date": "2006-08-21", "close": 0.177822, "volume": 150001.0}, {"date": "2006-08-22", "close": 0.177822, "volume": 29254.0}, {"date": "2006-08-23", "close": 0.177822, "volume": 18220.0}, {"date": "2006-08-25", "close": 0.177822, "volume": 359854.0}, {"date": "2006-08-28", "close": 0.177822, "volume": 34163.0}, {"date": "2006-08-29", "close": 0.1728825, "volume": 419324.0}, {"date": "2006-08-30", "close": 0.1827615, "volume": 565847.0}, {"date": "2006-09-01", "close": 0.1827615, "volume": 320396.0}, {"date": "2006-09-04", "close": 0.1827615, "volume": 161960.0}, {"date": "2006-09-05", "close": 0.177822, "volume": 217886.0}, {"date": "2006-09-06", "close": 0.177822, "volume": 250086.0}, {"date": "2006-09-07", "close": 0.187701, "volume": 840166.0}, {"date": "2006-09-08", "close": 0.1926405, "volume": 197694.0}, {"date": "2006-09-11", "close": 0.217338, "volume": 1091916.0}, {"date": "2006-09-12", "close": 0.217338, "volume": 1400725.0}, {"date": "2006-09-13", "close": 0.237096, "volume": 1224219.0}, {"date": "2006-09-14", "close": 0.227217, "volume": 1498789.0}, {"date": "2006-09-15", "close": 0.2420355, "volume": 1343113.0}, {"date": "2006-09-18", "close": 0.227217, "volume": 578182.0}, {"date": "2006-09-19", "close": 0.217338, "volume": 247758.0}, {"date": "2006-09-20", "close": 0.19758, "volume": 32392.0}, {"date": "2006-09-21", "close": 0.19758, "volume": 7086.0}, {"date": "2006-09-22", "close": 0.1926405, "volume": 202450.0}, {"date": "2006-09-25", "close": 0.1926405, "volume": 40490.0}, {"date": "2006-09-26", "close": 0.2025195, "volume": 195252.0}, {"date": "2006-09-27", "close": 0.19758, "volume": 60735.0}, {"date": "2006-09-28", "close": 0.207459, "volume": 729858.0}, {"date": "2006-09-29", "close": 0.2222775, "volume": 54661.0}, {"date": "2006-10-02", "close": 0.2321565, "volume": 1059069.0}, {"date": "2006-10-03", "close": 0.237096, "volume": 151584.0}, {"date": "2006-10-04", "close": 0.227217, "volume": 534061.0}, {"date": "2006-10-05", "close": 0.237096, "volume": 565915.0}, {"date": "2006-10-06", "close": 0.246975, "volume": 1406365.0}, {"date": "2006-10-09", "close": 0.266733, "volume": 1510048.0}, {"date": "2006-10-10", "close": 0.276612, "volume": 436922.0}, {"date": "2006-10-11", "close": 0.266733, "volume": 654056.0}, {"date": "2006-10-12", "close": 0.276612, "volume": 346493.0}, {"date": "2006-10-13", "close": 0.2716725, "volume": 271814.0}, {"date": "2006-10-16", "close": 0.286491, "volume": 622473.0}, {"date": "2006-10-17", "close": 0.29637, "volume": 438368.0}, {"date": "2006-10-18", "close": 0.3111885, "volume": 590141.0}, {"date": "2006-10-19", "close": 0.335886, "volume": 1848864.0}, {"date": "2006-10-20", "close": 0.3309465, "volume": 706043.0}, {"date": "2006-10-23", "close": 0.326007, "volume": 818931.0}, {"date": "2006-10-24", "close": 0.335886, "volume": 344953.0}, {"date": "2006-10-25", "close": 0.3309465, "volume": 182205.0}, {"date": "2006-10-26", "close": 0.3309465, "volume": 699565.0}, {"date": "2006-10-27", "close": 0.326007, "volume": 478483.0}, {"date": "2006-10-30", "close": 0.3803415, "volume": 1867382.0}, {"date": "2006-10-31", "close": 0.424797, "volume": 1844545.0}, {"date": "2006-11-01", "close": 0.49395, "volume": 2578662.0}, {"date": "2006-11-02", "close": 0.474192, "volume": 553310.0}, {"date": "2006-11-03", "close": 0.454434, "volume": 737851.0}, {"date": "2006-11-06", "close": 0.4198575, "volume": 322225.0}, {"date": "2006-11-07", "close": 0.434676, "volume": 333175.0}, {"date": "2006-11-08", "close": 0.4494945, "volume": 322831.0}, {"date": "2006-11-09", "close": 0.454434, "volume": 161352.0}, {"date": "2006-11-10", "close": 0.444555, "volume": 370027.0}, {"date": "2006-11-13", "close": 0.4791315, "volume": 442632.0}, {"date": "2006-11-14", "close": 0.464313, "volume": 334398.0}, {"date": "2006-11-15", "close": 0.464313, "volume": 107393.0}, {"date": "2006-11-16", "close": 0.454434, "volume": 294618.0}, {"date": "2006-11-17", "close": 0.4593735, "volume": 145882.0}, {"date": "2006-11-20", "close": 0.454434, "volume": 362182.0}, {"date": "2006-11-21", "close": 0.4692525, "volume": 257111.0}, {"date": "2006-11-22", "close": 0.513708, "volume": 941802.0}, {"date": "2006-11-23", "close": 0.5581635, "volume": 2522798.0}, {"date": "2006-11-24", "close": 0.523587, "volume": 886578.0}, {"date": "2006-11-27", "close": 0.4791315, "volume": 1231815.0}, {"date": "2006-11-28", "close": 0.474192, "volume": 408138.0}, {"date": "2006-11-29", "close": 0.513708, "volume": 209525.0}, {"date": "2006-12-05", "close": 0.503829, "volume": 702384.0}, {"date": "2006-12-06", "close": 0.503829, "volume": 330651.0}, {"date": "2006-12-07", "close": 0.4692525, "volume": 317317.0}, {"date": "2006-12-08", "close": 0.474192, "volume": 300385.0}, {"date": "2006-12-11", "close": 0.454434, "volume": 381931.0}, {"date": "2006-12-12", "close": 0.4396155, "volume": 328971.0}, {"date": "2006-12-13", "close": 0.434676, "volume": 244813.0}, {"date": "2006-12-14", "close": 0.444555, "volume": 74299.0}, {"date": "2006-12-15", "close": 0.4494945, "volume": 260139.0}, {"date": "2006-12-18", "close": 0.4692525, "volume": 321732.0}, {"date": "2006-12-19", "close": 0.474192, "volume": 483782.0}, {"date": "2006-12-20", "close": 0.49395, "volume": 934272.0}, {"date": "2006-12-21", "close": 0.533466, "volume": 4051658.0}, {"date": "2006-12-22", "close": 0.543345, "volume": 553426.0}, {"date": "2006-12-27", "close": 0.5482845, "volume": 141431.0}, {"date": "2006-12-28", "close": 0.533466, "volume": 64278.0}, {"date": "2006-12-29", "close": 0.513708, "volume": 112926.0}, {"date": "2007-01-02", "close": 0.4988895, "volume": 288773.0}, {"date": "2007-01-03", "close": 0.5285265, "volume": 136957.0}, {"date": "2007-01-04", "close": 0.572982, "volume": 799808.0}, {"date": "2007-01-05", "close": 0.523587, "volume": 1206372.0}, {"date": "2007-01-08", "close": 0.523587, "volume": 323606.0}, {"date": "2007-01-09", "close": 0.503829, "volume": 442859.0}, {"date": "2007-01-10", "close": 0.5186475, "volume": 40996.0}, {"date": "2007-01-11", "close": 0.5581635, "volume": 287265.0}, {"date": "2007-01-12", "close": 0.533466, "volume": 104200.0}, {"date": "2007-01-15", "close": 0.563103, "volume": 183828.0}, {"date": "2007-01-16", "close": 0.563103, "volume": 243992.0}, {"date": "2007-01-17", "close": 0.5186475, "volume": 511735.0}, {"date": "2007-01-18", "close": 0.5384055, "volume": 79816.0}, {"date": "2007-01-19", "close": 0.5285265, "volume": 179973.0}, {"date": "2007-01-22", "close": 0.563103, "volume": 314049.0}, {"date": "2007-01-23", "close": 0.563103, "volume": 291510.0}, {"date": "2007-01-24", "close": 0.582861, "volume": 704894.0}, {"date": "2007-01-25", "close": 0.632256, "volume": 1487323.0}, {"date": "2007-01-29", "close": 0.6865905, "volume": 2063459.0}, {"date": "2007-01-30", "close": 0.6865905, "volume": 947109.0}, {"date": "2007-01-31", "close": 0.671772, "volume": 417420.0}, {"date": "2007-02-01", "close": 0.652014, "volume": 318328.0}, {"date": "2007-02-02", "close": 0.6273165, "volume": 456205.0}, {"date": "2007-02-05", "close": 0.6767115, "volume": 732595.0}, {"date": "2007-02-06", "close": 0.721167, "volume": 1253082.0}, {"date": "2007-02-07", "close": 0.681651, "volume": 733795.0}, {"date": "2007-02-08", "close": 0.7162275, "volume": 610497.0}, {"date": "2007-02-09", "close": 0.7359855, "volume": 1661923.0}, {"date": "2007-02-12", "close": 0.780441, "volume": 575309.0}, {"date": "2007-02-13", "close": 0.750804, "volume": 673474.0}, {"date": "2007-02-14", "close": 0.681651, "volume": 1141018.0}, {"date": "2007-02-15", "close": 0.711288, "volume": 462342.0}, {"date": "2007-02-16", "close": 0.6767115, "volume": 430376.0}, {"date": "2007-02-19", "close": 0.6668325, "volume": 463229.0}, {"date": "2007-02-20", "close": 0.6668325, "volume": 509491.0}, {"date": "2007-02-21", "close": 0.59274, "volume": 1101400.0}, {"date": "2007-02-22", "close": 0.5878005, "volume": 543180.0}, {"date": "2007-02-23", "close": 0.59274, "volume": 732826.0}, {"date": "2007-02-26", "close": 0.5779215, "volume": 425542.0}, {"date": "2007-02-27", "close": 0.543345, "volume": 1299647.0}, {"date": "2007-02-28", "close": 0.49395, "volume": 986657.0}, {"date": "2007-03-01", "close": 0.5779215, "volume": 942716.0}, {"date": "2007-03-02", "close": 0.543345, "volume": 456516.0}, {"date": "2007-03-05", "close": 0.5285265, "volume": 204069.0}, {"date": "2007-03-06", "close": 0.4988895, "volume": 236131.0}, {"date": "2007-03-07", "close": 0.5285265, "volume": 1293922.0}, {"date": "2007-03-08", "close": 0.572982, "volume": 380708.0}, {"date": "2007-03-09", "close": 0.59274, "volume": 844663.0}, {"date": "2007-03-12", "close": 0.572982, "volume": 115832.0}, {"date": "2007-03-13", "close": 0.582861, "volume": 99772.0}, {"date": "2007-03-14", "close": 0.6273165, "volume": 860249.0}, {"date": "2007-03-15", "close": 0.681651, "volume": 305556.0}, {"date": "2007-03-16", "close": 0.661893, "volume": 397279.0}, {"date": "2007-03-19", "close": 0.652014, "volume": 229851.0}, {"date": "2007-03-20", "close": 0.632256, "volume": 308540.0}, {"date": "2007-03-21", "close": 0.632256, "volume": 299780.0}, {"date": "2007-03-22", "close": 0.6668325, "volume": 731199.0}, {"date": "2007-03-23", "close": 0.69153, "volume": 950373.0}, {"date": "2007-03-26", "close": 0.6964695, "volume": 124076.0}, {"date": "2007-03-27", "close": 0.7162275, "volume": 724221.0}, {"date": "2007-03-28", "close": 0.701409, "volume": 560032.0}, {"date": "2007-03-29", "close": 0.701409, "volume": 202477.0}, {"date": "2007-03-30", "close": 0.7063485, "volume": 357420.0}, {"date": "2007-04-02", "close": 0.711288, "volume": 640429.0}, {"date": "2007-04-03", "close": 0.701409, "volume": 138511.0}, {"date": "2007-04-04", "close": 0.701409, "volume": 397961.0}, {"date": "2007-04-05", "close": 0.721167, "volume": 820566.0}, {"date": "2007-04-10", "close": 0.731046, "volume": 752076.0}, {"date": "2007-04-11", "close": 0.701409, "volume": 338287.0}, {"date": "2007-04-12", "close": 0.701409, "volume": 350744.0}, {"date": "2007-04-13", "close": 0.69153, "volume": 162616.0}, {"date": "2007-04-16", "close": 0.7162275, "volume": 1120463.0}, {"date": "2007-04-17", "close": 0.731046, "volume": 409784.0}, {"date": "2007-04-18", "close": 0.750804, "volume": 524302.0}, {"date": "2007-04-19", "close": 0.829836, "volume": 1119844.0}, {"date": "2007-04-20", "close": 0.8742915, "volume": 890504.0}, {"date": "2007-04-23", "close": 0.879231, "volume": 946841.0}, {"date": "2007-04-24", "close": 0.839715, "volume": 941663.0}, {"date": "2007-04-26", "close": 0.88911, "volume": 2347502.0}, {"date": "2007-04-27", "close": 0.88911, "volume": 773910.0}, {"date": "2007-04-30", "close": 0.898989, "volume": 680487.0}, {"date": "2007-05-01", "close": 0.88911, "volume": 1033024.0}, {"date": "2007-05-02", "close": 0.8742915, "volume": 392908.0}, {"date": "2007-05-03", "close": 0.879231, "volume": 470231.0}, {"date": "2007-05-04", "close": 0.9335655, "volume": 1139642.0}, {"date": "2007-05-07", "close": 0.9730815, "volume": 769538.0}, {"date": "2007-05-08", "close": 0.9236865, "volume": 419705.0}, {"date": "2007-05-09", "close": 0.9879, "volume": 1454965.0}, {"date": "2007-05-10", "close": 1.0619925, "volume": 1252898.0}, {"date": "2007-05-11", "close": 1.215117, "volume": 1944656.0}, {"date": "2007-05-14", "close": 1.1212665, "volume": 1978227.0}, {"date": "2007-05-15", "close": 1.057053, "volume": 1337594.0}, {"date": "2007-05-16", "close": 1.165722, "volume": 1842581.0}, {"date": "2007-05-17", "close": 1.18548, "volume": 626346.0}, {"date": "2007-05-18", "close": 1.1805405, "volume": 606279.0}, {"date": "2007-05-21", "close": 1.126206, "volume": 216129.0}, {"date": "2007-05-22", "close": 1.08669, "volume": 440047.0}, {"date": "2007-05-23", "close": 1.047174, "volume": 172803.0}, {"date": "2007-05-24", "close": 1.027416, "volume": 1317691.0}, {"date": "2007-05-25", "close": 1.096569, "volume": 382255.0}, {"date": "2007-05-28", "close": 1.076811, "volume": 165756.0}, {"date": "2007-05-29", "close": 1.08669, "volume": 254564.0}, {"date": "2007-05-30", "close": 1.1311455, "volume": 209920.0}, {"date": "2007-06-04", "close": 1.392939, "volume": 4719902.0}, {"date": "2007-06-05", "close": 1.3484835, "volume": 1879057.0}, {"date": "2007-06-06", "close": 1.353423, "volume": 4635137.0}, {"date": "2007-06-07", "close": 1.254633, "volume": 1811926.0}, {"date": "2007-06-08", "close": 1.18548, "volume": 1277041.0}, {"date": "2007-06-12", "close": 1.254633, "volume": 844505.0}, {"date": "2007-06-13", "close": 1.224996, "volume": 440269.0}, {"date": "2007-06-14", "close": 1.28427, "volume": 595936.0}, {"date": "2007-06-15", "close": 1.3484835, "volume": 1215567.0}, {"date": "2007-06-18", "close": 1.3781205, "volume": 1279478.0}, {"date": "2007-06-19", "close": 1.343544, "volume": 819833.0}, {"date": "2007-06-20", "close": 1.452213, "volume": 2159474.0}, {"date": "2007-06-21", "close": 1.452213, "volume": 1316555.0}, {"date": "2007-06-22", "close": 1.4373945, "volume": 1424260.0}, {"date": "2007-06-25", "close": 1.3583625, "volume": 906082.0}, {"date": "2007-06-26", "close": 1.3978785, "volume": 396524.0}, {"date": "2007-06-27", "close": 1.343544, "volume": 857752.0}, {"date": "2007-06-28", "close": 1.343544, "volume": 686095.0}, {"date": "2007-06-29", "close": 1.373181, "volume": 423166.0}, {"date": "2007-07-02", "close": 1.353423, "volume": 648118.0}, {"date": "2007-07-03", "close": 1.3188465, "volume": 1111280.0}, {"date": "2007-07-04", "close": 1.3287255, "volume": 414627.0}, {"date": "2007-07-05", "close": 1.274391, "volume": 869286.0}, {"date": "2007-07-06", "close": 1.224996, "volume": 1287391.0}, {"date": "2007-07-09", "close": 1.2398145, "volume": 625903.0}, {"date": "2007-07-10", "close": 1.244754, "volume": 809795.0}, {"date": "2007-07-11", "close": 1.304028, "volume": 1059030.0}, {"date": "2007-07-12", "close": 1.402818, "volume": 1023005.0}, {"date": "2007-07-13", "close": 1.353423, "volume": 1511833.0}, {"date": "2007-07-16", "close": 1.2496935, "volume": 880959.0}, {"date": "2007-07-17", "close": 1.244754, "volume": 2859131.0}, {"date": "2007-07-18", "close": 1.234875, "volume": 818483.0}, {"date": "2007-07-19", "close": 1.2793305, "volume": 1272436.0}, {"date": "2007-07-20", "close": 1.2892095, "volume": 923370.0}, {"date": "2007-07-23", "close": 1.254633, "volume": 693399.0}, {"date": "2007-07-24", "close": 1.244754, "volume": 1252624.0}, {"date": "2007-07-25", "close": 1.2398145, "volume": 1181907.0}, {"date": "2007-07-26", "close": 1.205238, "volume": 688553.0}, {"date": "2007-07-27", "close": 1.205238, "volume": 1169913.0}, {"date": "2007-07-30", "close": 1.165722, "volume": 901025.0}, {"date": "2007-07-31", "close": 1.205238, "volume": 1444993.0}, {"date": "2007-08-01", "close": 1.126206, "volume": 1247886.0}, {"date": "2007-08-02", "close": 1.1212665, "volume": 486932.0}, {"date": "2007-08-03", "close": 1.116327, "volume": 698740.0}, {"date": "2007-08-06", "close": 0.968142, "volume": 2289366.0}, {"date": "2007-08-07", "close": 1.007658, "volume": 1139751.0}, {"date": "2007-08-08", "close": 1.1015085, "volume": 841273.0}, {"date": "2007-08-09", "close": 1.126206, "volume": 1245456.0}, {"date": "2007-08-10", "close": 1.0125975, "volume": 1006610.0}, {"date": "2007-08-13", "close": 1.0323555, "volume": 808499.0}, {"date": "2007-08-14", "close": 1.0125975, "volume": 631846.0}, {"date": "2007-08-15", "close": 0.908868, "volume": 1587403.0}, {"date": "2007-08-16", "close": 0.800199, "volume": 2348047.0}, {"date": "2007-08-17", "close": 0.740925, "volume": 1670020.0}, {"date": "2007-08-20", "close": 0.810078, "volume": 1376675.0}, {"date": "2007-08-21", "close": 0.879231, "volume": 1930380.0}, {"date": "2007-08-22", "close": 0.8841705, "volume": 548161.0}, {"date": "2007-08-23", "close": 0.9730815, "volume": 1150187.0}, {"date": "2007-08-24", "close": 1.066932, "volume": 1647096.0}, {"date": "2007-08-27", "close": 1.126206, "volume": 1222272.0}, {"date": "2007-08-28", "close": 1.096569, "volume": 535298.0}, {"date": "2007-08-29", "close": 1.017537, "volume": 507271.0}, {"date": "2007-08-30", "close": 1.126206, "volume": 962263.0}, {"date": "2007-08-31", "close": 1.136085, "volume": 1271131.0}, {"date": "2007-09-03", "close": 1.136085, "volume": 668596.0}, {"date": "2007-09-04", "close": 1.057053, "volume": 587978.0}, {"date": "2007-09-05", "close": 1.0718715, "volume": 1344103.0}, {"date": "2007-09-06", "close": 1.066932, "volume": 367946.0}, {"date": "2007-09-07", "close": 1.08669, "volume": 524100.0}, {"date": "2007-09-10", "close": 1.027416, "volume": 932472.0}, {"date": "2007-09-11", "close": 1.017537, "volume": 257092.0}, {"date": "2007-09-12", "close": 1.106448, "volume": 621447.0}, {"date": "2007-09-13", "close": 1.165722, "volume": 1199041.0}, {"date": "2007-09-14", "close": 1.234875, "volume": 1618003.0}, {"date": "2007-09-17", "close": 1.234875, "volume": 1254246.0}, {"date": "2007-09-18", "close": 1.165722, "volume": 692847.0}, {"date": "2007-09-19", "close": 1.1706615, "volume": 1423258.0}, {"date": "2007-09-20", "close": 1.205238, "volume": 930931.0}, {"date": "2007-09-21", "close": 1.165722, "volume": 152141.0}, {"date": "2007-09-24", "close": 1.116327, "volume": 382529.0}, {"date": "2007-09-25", "close": 1.205238, "volume": 5993555.0}, {"date": "2007-09-26", "close": 1.165722, "volume": 555991.0}, {"date": "2007-09-27", "close": 1.165722, "volume": 343815.0}, {"date": "2007-09-28", "close": 1.165722, "volume": 498863.0}, {"date": "2007-10-01", "close": 1.1113875, "volume": 322092.0}, {"date": "2007-10-02", "close": 1.1113875, "volume": 718848.0}, {"date": "2007-10-03", "close": 1.057053, "volume": 598259.0}, {"date": "2007-10-04", "close": 1.017537, "volume": 1447502.0}, {"date": "2007-10-05", "close": 1.126206, "volume": 1305358.0}, {"date": "2007-10-08", "close": 1.155843, "volume": 1470384.0}, {"date": "2007-10-09", "close": 1.126206, "volume": 284405.0}, {"date": "2007-10-10", "close": 1.145964, "volume": 1635745.0}, {"date": "2007-10-11", "close": 1.1212665, "volume": 870618.0}, {"date": "2007-10-12", "close": 1.1212665, "volume": 980869.0}, {"date": "2007-10-15", "close": 1.126206, "volume": 1224060.0}, {"date": "2007-10-16", "close": 1.126206, "volume": 555128.0}, {"date": "2007-10-17", "close": 1.126206, "volume": 720065.0}, {"date": "2007-10-18", "close": 1.106448, "volume": 473627.0}, {"date": "2007-10-19", "close": 1.1410245, "volume": 1100502.0}, {"date": "2007-10-22", "close": 1.136085, "volume": 843747.0}, {"date": "2007-10-23", "close": 1.126206, "volume": 1592651.0}, {"date": "2007-10-24", "close": 1.096569, "volume": 2866288.0}, {"date": "2007-10-25", "close": 1.08669, "volume": 870513.0}, {"date": "2007-10-26", "close": 1.0718715, "volume": 873477.0}, {"date": "2007-10-29", "close": 1.106448, "volume": 519326.0}, {"date": "2007-10-30", "close": 1.165722, "volume": 1410089.0}, {"date": "2007-10-31", "close": 1.175601, "volume": 952124.0}, {"date": "2007-11-01", "close": 1.165722, "volume": 1405422.0}, {"date": "2007-11-02", "close": 1.136085, "volume": 943741.0}, {"date": "2007-11-05", "close": 1.0619925, "volume": 1172483.0}, {"date": "2007-11-06", "close": 1.1015085, "volume": 452318.0}, {"date": "2007-11-07", "close": 1.126206, "volume": 13336876.0}, {"date": "2007-11-08", "close": 1.1015085, "volume": 1982940.0}, {"date": "2007-11-09", "close": 1.0916295, "volume": 2063219.0}, {"date": "2007-11-12", "close": 1.0027185, "volume": 1301068.0}, {"date": "2007-11-13", "close": 1.047174, "volume": 872040.0}, {"date": "2007-11-14", "close": 1.0817505, "volume": 1304625.0}, {"date": "2007-11-15", "close": 1.165722, "volume": 4275343.0}, {"date": "2007-11-16", "close": 1.1212665, "volume": 1347711.0}, {"date": "2007-11-19", "close": 1.1311455, "volume": 760784.0}, {"date": "2007-11-20", "close": 1.1113875, "volume": 1471735.0}, {"date": "2007-11-21", "close": 1.205238, "volume": 3580543.0}, {"date": "2007-11-22", "close": 1.1904195, "volume": 1574753.0}, {"date": "2007-11-23", "close": 1.076811, "volume": 3050665.0}, {"date": "2007-11-26", "close": 1.1607825, "volume": 2088397.0}, {"date": "2007-11-27", "close": 1.08669, "volume": 2165533.0}, {"date": "2007-11-28", "close": 1.027416, "volume": 1997742.0}, {"date": "2007-11-29", "close": 1.027416, "volume": 923297.0}, {"date": "2007-11-30", "close": 0.997779, "volume": 2455862.0}, {"date": "2007-12-03", "close": 1.027416, "volume": 1334362.0}, {"date": "2007-12-04", "close": 0.978021, "volume": 1073837.0}, {"date": "2007-12-05", "close": 0.9879, "volume": 2257048.0}, {"date": "2007-12-06", "close": 1.18548, "volume": 6932447.0}, {"date": "2007-12-07", "close": 1.274391, "volume": 5015252.0}, {"date": "2007-12-12", "close": 1.313907, "volume": 19240608.0}, {"date": "2007-12-13", "close": 1.363302, "volume": 3789343.0}, {"date": "2007-12-14", "close": 1.38306, "volume": 3381839.0}, {"date": "2007-12-17", "close": 1.215117, "volume": 2215304.0}, {"date": "2007-12-18", "close": 1.2200565, "volume": 1775494.0}, {"date": "2007-12-19", "close": 1.2398145, "volume": 1498801.0}, {"date": "2007-12-20", "close": 1.215117, "volume": 542701.0}, {"date": "2007-12-21", "close": 1.2299355, "volume": 916448.0}, {"date": "2007-12-24", "close": 1.224996, "volume": 258369.0}, {"date": "2007-12-27", "close": 1.2793305, "volume": 1275660.0}, {"date": "2007-12-28", "close": 1.343544, "volume": 899651.0}, {"date": "2007-12-31", "close": 1.452213, "volume": 1998018.0}, {"date": "2008-01-02", "close": 1.58064, "volume": 2580734.0}, {"date": "2008-01-03", "close": 1.570761, "volume": 2709143.0}, {"date": "2008-01-08", "close": 1.1805405, "volume": 6479282.0}, {"date": "2008-01-09", "close": 1.175601, "volume": 3386777.0}, {"date": "2008-01-10", "close": 1.175601, "volume": 1468012.0}, {"date": "2008-01-11", "close": 1.165722, "volume": 1608389.0}, {"date": "2008-01-14", "close": 1.145964, "volume": 1380255.0}, {"date": "2008-01-15", "close": 0.780441, "volume": 13267419.0}, {"date": "2008-01-16", "close": 0.731046, "volume": 6707495.0}, {"date": "2008-01-17", "close": 0.8446545, "volume": 4170926.0}, {"date": "2008-01-18", "close": 0.8150175, "volume": 2262237.0}, {"date": "2008-01-21", "close": 0.207459, "volume": 48900163.0}, {"date": "2008-01-22", "close": 0.1630035, "volume": 13536188.0}, {"date": "2008-01-23", "close": 0.217338, "volume": 26626860.0}, {"date": "2008-01-24", "close": 0.227217, "volume": 8396693.0}, {"date": "2008-01-25", "close": 0.2617935, "volume": 12608511.0}, {"date": "2008-01-29", "close": 0.39516, "volume": 28822366.0}, {"date": "2008-01-30", "close": 0.4396155, "volume": 24728269.0}, {"date": "2008-01-31", "close": 0.375402, "volume": 12804635.0}, {"date": "2008-02-01", "close": 0.375402, "volume": 5650437.0}, {"date": "2008-02-04", "close": 0.365523, "volume": 3771980.0}, {"date": "2008-02-05", "close": 0.3309465, "volume": 2458527.0}, {"date": "2008-02-06", "close": 0.3111885, "volume": 3374422.0}, {"date": "2008-02-07", "close": 0.335886, "volume": 4569067.0}, {"date": "2008-02-08", "close": 0.3210675, "volume": 1249627.0}, {"date": "2008-02-11", "close": 0.286491, "volume": 2007418.0}, {"date": "2008-02-12", "close": 0.2617935, "volume": 3076958.0}, {"date": "2008-02-13", "close": 0.246975, "volume": 2676838.0}, {"date": "2008-02-14", "close": 0.266733, "volume": 1606170.0}, {"date": "2008-02-15", "close": 0.246975, "volume": 2809605.0}, {"date": "2008-02-18", "close": 0.227217, "volume": 2563268.0}, {"date": "2008-02-19", "close": 0.227217, "volume": 557932.0}, {"date": "2008-02-20", "close": 0.2321565, "volume": 2134022.0}, {"date": "2008-02-21", "close": 0.256854, "volume": 999858.0}, {"date": "2008-02-22", "close": 0.246975, "volume": 667854.0}, {"date": "2008-02-25", "close": 0.286491, "volume": 3557615.0}, {"date": "2008-02-26", "close": 0.266733, "volume": 3234702.0}, {"date": "2008-02-27", "close": 0.2815515, "volume": 1281060.0}, {"date": "2008-02-28", "close": 0.266733, "volume": 1871765.0}, {"date": "2008-02-29", "close": 0.276612, "volume": 2144639.0}, {"date": "2008-03-03", "close": 0.3803415, "volume": 23955789.0}, {"date": "2008-03-04", "close": 0.316128, "volume": 7502901.0}, {"date": "2008-03-05", "close": 0.326007, "volume": 2501087.0}, {"date": "2008-03-06", "close": 0.3408255, "volume": 1526973.0}, {"date": "2008-03-07", "close": 0.3210675, "volume": 2343033.0}, {"date": "2008-03-10", "close": 0.3210675, "volume": 761180.0}, {"date": "2008-03-11", "close": 0.266733, "volume": 4218064.0}, {"date": "2008-03-12", "close": 0.256854, "volume": 2653346.0}, {"date": "2008-03-13", "close": 0.2321565, "volume": 1461390.0}, {"date": "2008-03-14", "close": 0.286491, "volume": 6689022.0}, {"date": "2008-03-17", "close": 0.2617935, "volume": 3262004.0}, {"date": "2008-03-18", "close": 0.246975, "volume": 781077.0}, {"date": "2008-03-19", "close": 0.286491, "volume": 2283549.0}, {"date": "2008-03-20", "close": 0.2519145, "volume": 2713277.0}, {"date": "2008-03-25", "close": 0.2617935, "volume": 1348027.0}, {"date": "2008-03-26", "close": 0.256854, "volume": 887444.0}, {"date": "2008-03-27", "close": 0.2815515, "volume": 1929058.0}, {"date": "2008-03-28", "close": 0.2617935, "volume": 733683.0}, {"date": "2008-03-31", "close": 0.256854, "volume": 1185688.0}, {"date": "2008-04-01", "close": 0.256854, "volume": 2255662.0}, {"date": "2008-04-02", "close": 0.246975, "volume": 1114048.0}, {"date": "2008-04-03", "close": 0.256854, "volume": 1023644.0}, {"date": "2008-04-04", "close": 0.256854, "volume": 1000754.0}, {"date": "2008-04-07", "close": 0.2617935, "volume": 927583.0}, {"date": "2008-04-08", "close": 0.266733, "volume": 813882.0}, {"date": "2008-04-09", "close": 0.2617935, "volume": 260059.0}, {"date": "2008-04-10", "close": 0.2617935, "volume": 498863.0}, {"date": "2008-04-11", "close": 0.2617935, "volume": 601784.0}, {"date": "2008-04-14", "close": 0.256854, "volume": 599877.0}, {"date": "2008-04-15", "close": 0.256854, "volume": 555078.0}, {"date": "2008-04-16", "close": 0.2617935, "volume": 162678.0}, {"date": "2008-04-17", "close": 0.256854, "volume": 288458.0}, {"date": "2008-04-18", "close": 0.2617935, "volume": 677054.0}, {"date": "2008-04-21", "close": 0.2519145, "volume": 833691.0}, {"date": "2008-04-22", "close": 0.2519145, "volume": 405958.0}, {"date": "2008-04-23", "close": 0.246975, "volume": 817642.0}, {"date": "2008-04-24", "close": 0.246975, "volume": 469857.0}, {"date": "2008-04-28", "close": 0.237096, "volume": 904818.0}, {"date": "2008-04-29", "close": 0.2321565, "volume": 633938.0}, {"date": "2008-04-30", "close": 0.2321565, "volume": 1151419.0}, {"date": "2008-05-01", "close": 0.2222775, "volume": 1157114.0}, {"date": "2008-05-02", "close": 0.2222775, "volume": 825107.0}, {"date": "2008-05-05", "close": 0.237096, "volume": 1432987.0}, {"date": "2008-05-06", "close": 0.246975, "volume": 2263455.0}, {"date": "2008-05-07", "close": 0.326007, "volume": 8334547.0}, {"date": "2008-05-08", "close": 0.3605835, "volume": 9836544.0}, {"date": "2008-05-09", "close": 0.3210675, "volume": 4922601.0}, {"date": "2008-05-12", "close": 0.345765, "volume": 2973149.0}, {"date": "2008-05-13", "close": 0.316128, "volume": 1593924.0}, {"date": "2008-05-14", "close": 0.2914305, "volume": 1665739.0}, {"date": "2008-05-15", "close": 0.2815515, "volume": 1712780.0}, {"date": "2008-05-16", "close": 0.2914305, "volume": 1838012.0}, {"date": "2008-05-19", "close": 0.266733, "volume": 1643426.0}, {"date": "2008-05-20", "close": 0.266733, "volume": 1005651.0}, {"date": "2008-05-21", "close": 0.266733, "volume": 1013044.0}, {"date": "2008-05-22", "close": 0.2617935, "volume": 1319700.0}, {"date": "2008-05-23", "close": 0.276612, "volume": 1536485.0}, {"date": "2008-05-26", "close": 0.2914305, "volume": 1975287.0}, {"date": "2008-05-27", "close": 0.3309465, "volume": 7296439.0}, {"date": "2008-05-28", "close": 0.3507045, "volume": 5849631.0}, {"date": "2008-05-29", "close": 0.424797, "volume": 25206436.0}, {"date": "2008-05-30", "close": 0.4198575, "volume": 8955310.0}, {"date": "2008-06-02", "close": 0.553224, "volume": 22062478.0}, {"date": "2008-06-03", "close": 0.4890105, "volume": 26947155.0}, {"date": "2008-06-04", "close": 0.474192, "volume": 6320205.0}, {"date": "2008-06-05", "close": 0.444555, "volume": 3314893.0}, {"date": "2008-06-06", "close": 0.424797, "volume": 2055320.0}, {"date": "2008-06-10", "close": 0.4297365, "volume": 3120325.0}, {"date": "2008-06-11", "close": 0.464313, "volume": 15146443.0}, {"date": "2008-06-12", "close": 0.5779215, "volume": 25177039.0}, {"date": "2008-06-13", "close": 0.503829, "volume": 11731439.0}, {"date": "2008-06-16", "close": 0.503829, "volume": 2024685.0}, {"date": "2008-06-17", "close": 0.503829, "volume": 1613239.0}, {"date": "2008-06-18", "close": 0.4890105, "volume": 2338262.0}, {"date": "2008-06-19", "close": 0.5779215, "volume": 5136390.0}, {"date": "2008-06-20", "close": 0.553224, "volume": 10449124.0}, {"date": "2008-06-23", "close": 0.572982, "volume": 4628729.0}, {"date": "2008-06-24", "close": 0.563103, "volume": 3236495.0}, {"date": "2008-06-25", "close": 0.533466, "volume": 1665774.0}, {"date": "2008-06-26", "close": 0.5285265, "volume": 2342257.0}, {"date": "2008-06-27", "close": 0.513708, "volume": 2122644.0}, {"date": "2008-06-30", "close": 0.4890105, "volume": 2834793.0}, {"date": "2008-07-01", "close": 0.4692525, "volume": 2220939.0}, {"date": "2008-07-04", "close": 0.513708, "volume": 7376141.0}, {"date": "2008-07-07", "close": 0.49395, "volume": 1657343.0}, {"date": "2008-07-08", "close": 0.444555, "volume": 1709871.0}, {"date": "2008-07-09", "close": 0.424797, "volume": 1517891.0}, {"date": "2008-07-10", "close": 0.414918, "volume": 1045094.0}, {"date": "2008-07-11", "close": 0.444555, "volume": 1063664.0}, {"date": "2008-07-14", "close": 0.434676, "volume": 821601.0}, {"date": "2008-07-15", "close": 0.4099785, "volume": 1085584.0}, {"date": "2008-07-16", "close": 0.385281, "volume": 1377234.0}, {"date": "2008-07-17", "close": 0.39516, "volume": 791407.0}, {"date": "2008-07-18", "close": 0.39516, "volume": 550683.0}, {"date": "2008-07-21", "close": 0.375402, "volume": 1253360.0}, {"date": "2008-07-22", "close": 0.3803415, "volume": 462973.0}, {"date": "2008-07-23", "close": 0.3704625, "volume": 306139.0}, {"date": "2008-07-24", "close": 0.355644, "volume": 1046402.0}, {"date": "2008-07-25", "close": 0.3605835, "volume": 275770.0}, {"date": "2008-07-28", "close": 0.3605835, "volume": 425039.0}, {"date": "2008-07-29", "close": 0.355644, "volume": 456496.0}, {"date": "2008-07-30", "close": 0.385281, "volume": 590153.0}, {"date": "2008-07-31", "close": 0.424797, "volume": 1211254.0}, {"date": "2008-08-01", "close": 0.4099785, "volume": 674086.0}, {"date": "2008-08-04", "close": 0.4198575, "volume": 473992.0}, {"date": "2008-08-05", "close": 0.3803415, "volume": 1201342.0}, {"date": "2008-08-06", "close": 0.4000995, "volume": 490398.0}, {"date": "2008-08-07", "close": 0.3704625, "volume": 513651.0}, {"date": "2008-08-08", "close": 0.385281, "volume": 509663.0}, {"date": "2008-08-11", "close": 0.4000995, "volume": 366730.0}, {"date": "2008-08-12", "close": 0.39516, "volume": 452216.0}, {"date": "2008-08-13", "close": 0.3507045, "volume": 878107.0}, {"date": "2008-08-14", "close": 0.3605835, "volume": 420613.0}, {"date": "2008-08-15", "close": 0.3803415, "volume": 281477.0}, {"date": "2008-08-18", "close": 0.365523, "volume": 379367.0}, {"date": "2008-08-19", "close": 0.365523, "volume": 522836.0}, {"date": "2008-08-20", "close": 0.3507045, "volume": 701015.0}, {"date": "2008-08-21", "close": 0.375402, "volume": 385342.0}, {"date": "2008-08-22", "close": 0.385281, "volume": 402992.0}, {"date": "2008-08-25", "close": 0.3803415, "volume": 595175.0}, {"date": "2008-08-26", "close": 0.3803415, "volume": 462976.0}, {"date": "2008-08-27", "close": 0.3803415, "volume": 430544.0}, {"date": "2008-08-28", "close": 0.3803415, "volume": 231132.0}, {"date": "2008-08-29", "close": 0.424797, "volume": 1628083.0}, {"date": "2008-09-01", "close": 0.464313, "volume": 2065299.0}, {"date": "2008-09-02", "close": 0.4198575, "volume": 1133716.0}, {"date": "2008-09-03", "close": 0.39516, "volume": 1013711.0}, {"date": "2008-09-04", "close": 0.3803415, "volume": 1217383.0}, {"date": "2008-09-05", "close": 0.365523, "volume": 667524.0}, {"date": "2008-09-08", "close": 0.375402, "volume": 628738.0}, {"date": "2008-09-09", "close": 0.3704625, "volume": 963322.0}, {"date": "2008-09-10", "close": 0.355644, "volume": 1470930.0}, {"date": "2008-09-11", "close": 0.326007, "volume": 652786.0}, {"date": "2008-09-12", "close": 0.3210675, "volume": 728256.0}, {"date": "2008-09-15", "close": 0.286491, "volume": 1611225.0}, {"date": "2008-09-16", "close": 0.256854, "volume": 1678867.0}, {"date": "2008-09-17", "close": 0.2420355, "volume": 2492987.0}, {"date": "2008-09-18", "close": 0.19758, "volume": 5011911.0}, {"date": "2008-09-19", "close": 0.19758, "volume": 4362462.0}, {"date": "2008-09-22", "close": 0.217338, "volume": 4274889.0}, {"date": "2008-09-23", "close": 0.217338, "volume": 2847787.0}, {"date": "2008-09-24", "close": 0.227217, "volume": 7620222.0}, {"date": "2008-09-25", "close": 0.2123985, "volume": 3089749.0}, {"date": "2008-09-26", "close": 0.2025195, "volume": 5665817.0}, {"date": "2008-09-29", "close": 0.2123985, "volume": 1438147.0}, {"date": "2008-09-30", "close": 0.207459, "volume": 3791846.0}, {"date": "2008-10-01", "close": 0.1926405, "volume": 1935141.0}, {"date": "2008-10-02", "close": 0.1926405, "volume": 2716083.0}, {"date": "2008-10-03", "close": 0.177822, "volume": 2104499.0}, {"date": "2008-10-06", "close": 0.167943, "volume": 3988405.0}, {"date": "2008-10-07", "close": 0.158064, "volume": 3833241.0}, {"date": "2008-10-08", "close": 0.138306, "volume": 4393746.0}, {"date": "2008-10-09", "close": 0.118548, "volume": 5726811.0}, {"date": "2008-10-10", "close": 0.1234875, "volume": 3080904.0}, {"date": "2008-10-13", "close": 0.1531245, "volume": 2912923.0}, {"date": "2008-10-14", "close": 0.177822, "volume": 2978123.0}, {"date": "2008-10-15", "close": 0.1630035, "volume": 524798.0}, {"date": "2008-10-16", "close": 0.1531245, "volume": 1334252.0}, {"date": "2008-10-17", "close": 0.148185, "volume": 1120762.0}, {"date": "2008-10-20", "close": 0.1432455, "volume": 1059565.0}, {"date": "2008-10-21", "close": 0.167943, "volume": 853983.0}, {"date": "2008-10-22", "close": 0.158064, "volume": 197737.0}, {"date": "2008-10-23", "close": 0.158064, "volume": 394290.0}, {"date": "2008-10-24", "close": 0.148185, "volume": 237688.0}, {"date": "2008-10-27", "close": 0.1432455, "volume": 337531.0}, {"date": "2008-10-28", "close": 0.128427, "volume": 981456.0}, {"date": "2008-10-29", "close": 0.1432455, "volume": 720383.0}, {"date": "2008-10-30", "close": 0.1432455, "volume": 411853.0}, {"date": "2008-10-31", "close": 0.1531245, "volume": 361970.0}, {"date": "2008-11-03", "close": 0.187701, "volume": 1069799.0}, {"date": "2008-11-04", "close": 0.177822, "volume": 142329.0}, {"date": "2008-11-05", "close": 0.177822, "volume": 772884.0}, {"date": "2008-11-06", "close": 0.1630035, "volume": 499791.0}, {"date": "2008-11-07", "close": 0.1531245, "volume": 768495.0}, {"date": "2008-11-10", "close": 0.158064, "volume": 448729.0}, {"date": "2008-11-11", "close": 0.1531245, "volume": 605862.0}, {"date": "2008-11-12", "close": 0.1531245, "volume": 13578129.0}, {"date": "2008-11-13", "close": 0.148185, "volume": 4775738.0}, {"date": "2008-11-14", "close": 0.138306, "volume": 692265.0}, {"date": "2008-11-17", "close": 0.1333665, "volume": 1178864.0}, {"date": "2008-11-18", "close": 0.1234875, "volume": 656649.0}, {"date": "2008-11-19", "close": 0.118548, "volume": 2405420.0}, {"date": "2008-11-20", "close": 0.1037295, "volume": 1248588.0}, {"date": "2008-11-21", "close": 0.1037295, "volume": 1131385.0}, {"date": "2008-11-24", "close": 0.108669, "volume": 674482.0}, {"date": "2008-11-25", "close": 0.118548, "volume": 990913.0}, {"date": "2008-11-26", "close": 0.118548, "volume": 1132744.0}, {"date": "2008-11-27", "close": 0.118548, "volume": 942350.0}, {"date": "2008-11-28", "close": 0.118548, "volume": 1582407.0}, {"date": "2008-12-01", "close": 0.128427, "volume": 370969.0}, {"date": "2008-12-02", "close": 0.118548, "volume": 592969.0}, {"date": "2008-12-03", "close": 0.108669, "volume": 1017189.0}, {"date": "2008-12-04", "close": 0.108669, "volume": 379593.0}, {"date": "2008-12-05", "close": 0.1136085, "volume": 813829.0}, {"date": "2008-12-08", "close": 0.108669, "volume": 150825.0}, {"date": "2008-12-09", "close": 0.1136085, "volume": 220670.0}, {"date": "2008-12-10", "close": 0.108669, "volume": 145764.0}, {"date": "2008-12-11", "close": 0.108669, "volume": 468064.0}, {"date": "2008-12-12", "close": 0.108669, "volume": 337677.0}, {"date": "2008-12-15", "close": 0.138306, "volume": 2895487.0}, {"date": "2008-12-16", "close": 0.128427, "volume": 602555.0}, {"date": "2008-12-17", "close": 0.1333665, "volume": 146776.0}, {"date": "2008-12-18", "close": 0.138306, "volume": 723805.0}, {"date": "2008-12-19", "close": 0.1333665, "volume": 872992.0}, {"date": "2008-12-22", "close": 0.128427, "volume": 612410.0}, {"date": "2008-12-23", "close": 0.138306, "volume": 111347.0}, {"date": "2008-12-24", "close": 0.138306, "volume": 134629.0}, {"date": "2008-12-29", "close": 0.138306, "volume": 319151.0}, {"date": "2008-12-30", "close": 0.1432455, "volume": 231368.0}, {"date": "2008-12-31", "close": 0.1432455, "volume": 140547.0}, {"date": "2009-01-02", "close": 0.148185, "volume": 301701.0}, {"date": "2009-01-05", "close": 0.167943, "volume": 1454309.0}, {"date": "2009-01-06", "close": 0.167943, "volume": 1794621.0}, {"date": "2009-01-07", "close": 0.177822, "volume": 1366460.0}, {"date": "2009-01-08", "close": 0.1827615, "volume": 1157249.0}, {"date": "2009-01-09", "close": 0.2420355, "volume": 5614740.0}, {"date": "2009-01-12", "close": 0.3111885, "volume": 8911888.0}, {"date": "2009-01-13", "close": 0.2716725, "volume": 4362511.0}, {"date": "2009-01-14", "close": 0.266733, "volume": 3061027.0}, {"date": "2009-01-15", "close": 0.2716725, "volume": 2039717.0}, {"date": "2009-01-16", "close": 0.306249, "volume": 4416127.0}, {"date": "2009-01-19", "close": 0.316128, "volume": 12185604.0}, {"date": "2009-01-20", "close": 0.306249, "volume": 3118966.0}, {"date": "2009-01-21", "close": 0.2914305, "volume": 1420393.0}, {"date": "2009-01-22", "close": 0.29637, "volume": 1817243.0}, {"date": "2009-01-23", "close": 0.306249, "volume": 1484034.0}, {"date": "2009-01-27", "close": 0.286491, "volume": 2787652.0}, {"date": "2009-01-28", "close": 0.256854, "volume": 4015373.0}, {"date": "2009-01-29", "close": 0.237096, "volume": 4601873.0}, {"date": "2009-01-30", "close": 0.2519145, "volume": 1467516.0}, {"date": "2009-02-02", "close": 0.207459, "volume": 2744093.0}, {"date": "2009-02-03", "close": 0.2222775, "volume": 2344672.0}, {"date": "2009-02-04", "close": 0.217338, "volume": 974859.0}, {"date": "2009-02-05", "close": 0.2123985, "volume": 1254818.0}, {"date": "2009-02-06", "close": 0.2123985, "volume": 1540163.0}, {"date": "2009-02-09", "close": 0.217338, "volume": 6665722.0}, {"date": "2009-02-10", "close": 0.217338, "volume": 4338561.0}, {"date": "2009-02-11", "close": 0.1432455, "volume": 15812212.0}, {"date": "2009-02-12", "close": 0.0928626, "volume": 20138808.0}, {"date": "2009-02-13", "close": 0.0849594, "volume": 8265502.0}, {"date": "2009-02-16", "close": 0.0849594, "volume": 3446118.0}, {"date": "2009-02-17", "close": 0.0829836, "volume": 2291472.0}, {"date": "2009-02-18", "close": 0.0800199, "volume": 1384847.0}, {"date": "2009-02-19", "close": 0.079032, "volume": 2244638.0}, {"date": "2009-02-20", "close": 0.079032, "volume": 667256.0}, {"date": "2009-02-23", "close": 0.0740925, "volume": 865258.0}, {"date": "2009-02-24", "close": 0.0701409, "volume": 1501272.0}, {"date": "2009-02-25", "close": 0.0701409, "volume": 1288131.0}, {"date": "2009-02-26", "close": 0.0721167, "volume": 528461.0}, {"date": "2009-02-27", "close": 0.0731046, "volume": 1097339.0}, {"date": "2009-03-02", "close": 0.0731046, "volume": 641499.0}, {"date": "2009-03-03", "close": 0.0701409, "volume": 1214977.0}, {"date": "2009-03-04", "close": 0.0671772, "volume": 1646445.0}, {"date": "2009-03-05", "close": 0.0652014, "volume": 1367933.0}, {"date": "2009-03-06", "close": 0.0632256, "volume": 1291532.0}, {"date": "2009-03-09", "close": 0.0642135, "volume": 692782.0}, {"date": "2009-03-10", "close": 0.0632256, "volume": 999526.0}, {"date": "2009-03-11", "close": 0.0681651, "volume": 989582.0}, {"date": "2009-03-12", "close": 0.0879231, "volume": 2638421.0}, {"date": "2009-03-13", "close": 0.0908868, "volume": 3625133.0}, {"date": "2009-03-16", "close": 0.0908868, "volume": 1560576.0}, {"date": "2009-03-17", "close": 0.0859473, "volume": 1419343.0}, {"date": "2009-03-18", "close": 0.0819957, "volume": 310867.0}, {"date": "2009-03-19", "close": 0.0849594, "volume": 1050299.0}, {"date": "2009-03-20", "close": 0.0770562, "volume": 1626675.0}, {"date": "2009-03-23", "close": 0.0711288, "volume": 3889512.0}, {"date": "2009-03-24", "close": 0.0740925, "volume": 1882449.0}, {"date": "2009-03-25", "close": 0.0731046, "volume": 2834298.0}, {"date": "2009-03-26", "close": 0.0731046, "volume": 930604.0}, {"date": "2009-03-27", "close": 0.0711288, "volume": 757220.0}, {"date": "2009-03-30", "close": 0.0770562, "volume": 1286660.0}, {"date": "2009-03-31", "close": 0.0770562, "volume": 1106606.0}, {"date": "2009-04-01", "close": 0.0800199, "volume": 1970884.0}, {"date": "2009-04-02", "close": 0.0869352, "volume": 1982485.0}, {"date": "2009-04-03", "close": 0.0810078, "volume": 5505213.0}, {"date": "2009-04-06", "close": 0.079032, "volume": 2325817.0}, {"date": "2009-04-07", "close": 0.069153, "volume": 11083575.0}, {"date": "2009-04-08", "close": 0.0652014, "volume": 7711621.0}, {"date": "2009-04-09", "close": 0.0681651, "volume": 2268100.0}, {"date": "2009-04-14", "close": 0.0681651, "volume": 880149.0}, {"date": "2009-04-15", "close": 0.0681651, "volume": 1025918.0}, {"date": "2009-04-16", "close": 0.0721167, "volume": 3661973.0}, {"date": "2009-04-17", "close": 0.0731046, "volume": 2637423.0}, {"date": "2009-04-20", "close": 0.0750804, "volume": 1133958.0}, {"date": "2009-04-21", "close": 0.0740925, "volume": 1518778.0}, {"date": "2009-04-22", "close": 0.0780441, "volume": 1461092.0}, {"date": "2009-04-23", "close": 0.0750804, "volume": 1454655.0}, {"date": "2009-04-24", "close": 0.0978021, "volume": 36095829.0}, {"date": "2009-04-27", "close": 0.1037295, "volume": 21191703.0}, {"date": "2009-04-28", "close": 0.0898989, "volume": 4754606.0}, {"date": "2009-04-29", "close": 0.09879, "volume": 5828440.0}, {"date": "2009-04-30", "close": 0.0958263, "volume": 3255808.0}, {"date": "2009-05-01", "close": 0.09879, "volume": 1773231.0}, {"date": "2009-05-04", "close": 0.1136085, "volume": 4669160.0}, {"date": "2009-05-05", "close": 0.1234875, "volume": 10461676.0}, {"date": "2009-05-06", "close": 0.128427, "volume": 4568916.0}, {"date": "2009-05-07", "close": 0.138306, "volume": 10542633.0}, {"date": "2009-05-08", "close": 0.1333665, "volume": 4105057.0}, {"date": "2009-05-11", "close": 0.138306, "volume": 2989093.0}, {"date": "2009-05-12", "close": 0.128427, "volume": 4204218.0}, {"date": "2009-05-13", "close": 0.1333665, "volume": 2144107.0}, {"date": "2009-05-14", "close": 0.1234875, "volume": 1680106.0}, {"date": "2009-05-15", "close": 0.128427, "volume": 1658451.0}, {"date": "2009-05-18", "close": 0.118548, "volume": 2885495.0}, {"date": "2009-05-19", "close": 0.108669, "volume": 5660921.0}, {"date": "2009-05-20", "close": 0.108669, "volume": 1943628.0}, {"date": "2009-05-21", "close": 0.118548, "volume": 3245130.0}, {"date": "2009-05-22", "close": 0.1234875, "volume": 1306575.0}, {"date": "2009-05-25", "close": 0.128427, "volume": 2814736.0}, {"date": "2009-05-26", "close": 0.1234875, "volume": 2325863.0}, {"date": "2009-05-27", "close": 0.1136085, "volume": 2498445.0}, {"date": "2009-05-28", "close": 0.108669, "volume": 2309047.0}, {"date": "2009-05-29", "close": 0.118548, "volume": 2194786.0}, {"date": "2009-06-01", "close": 0.118548, "volume": 1529718.0}, {"date": "2009-06-02", "close": 0.1136085, "volume": 2070287.0}, {"date": "2009-06-03", "close": 0.128427, "volume": 6795524.0}, {"date": "2009-06-04", "close": 0.128427, "volume": 1724473.0}, {"date": "2009-06-05", "close": 0.138306, "volume": 4699286.0}, {"date": "2009-06-09", "close": 0.1630035, "volume": 17616238.0}, {"date": "2009-06-10", "close": 0.1728825, "volume": 27004078.0}, {"date": "2009-06-11", "close": 0.158064, "volume": 24395813.0}, {"date": "2009-06-12", "close": 0.167943, "volume": 7333380.0}, {"date": "2009-06-15", "close": 0.1531245, "volume": 8479341.0}, {"date": "2009-06-16", "close": 0.1531245, "volume": 3013633.0}, {"date": "2009-06-17", "close": 0.148185, "volume": 5139272.0}, {"date": "2009-06-18", "close": 0.148185, "volume": 1170598.0}, {"date": "2009-06-19", "close": 0.207459, "volume": 43876502.0}, {"date": "2009-06-22", "close": 0.2420355, "volume": 31603063.0}, {"date": "2009-06-23", "close": 0.2025195, "volume": 17773385.0}, {"date": "2009-06-24", "close": 0.2222775, "volume": 11283101.0}, {"date": "2009-06-25", "close": 0.207459, "volume": 7272259.0}, {"date": "2009-06-26", "close": 0.2123985, "volume": 4074043.0}, {"date": "2009-06-29", "close": 0.237096, "volume": 18457542.0}, {"date": "2009-06-30", "close": 0.227217, "volume": 11065095.0}, {"date": "2009-07-01", "close": 0.2519145, "volume": 9451277.0}, {"date": "2009-07-02", "close": 0.266733, "volume": 18816871.0}, {"date": "2009-07-03", "close": 0.266733, "volume": 7395160.0}, {"date": "2009-07-06", "close": 0.2716725, "volume": 5740829.0}, {"date": "2009-07-07", "close": 0.246975, "volume": 10628774.0}, {"date": "2009-07-08", "close": 0.227217, "volume": 8559704.0}, {"date": "2009-07-09", "close": 0.217338, "volume": 2408721.0}, {"date": "2009-07-10", "close": 0.227217, "volume": 2803795.0}, {"date": "2009-07-13", "close": 0.2222775, "volume": 1802453.0}, {"date": "2009-07-14", "close": 0.2222775, "volume": 2189632.0}, {"date": "2009-07-15", "close": 0.237096, "volume": 7794119.0}, {"date": "2009-07-16", "close": 0.246975, "volume": 7092458.0}, {"date": "2009-07-17", "close": 0.246975, "volume": 2077286.0}, {"date": "2009-07-20", "close": 0.2815515, "volume": 11205185.0}, {"date": "2009-07-21", "close": 0.3111885, "volume": 20498780.0}, {"date": "2009-07-22", "close": 0.3507045, "volume": 31461210.0}, {"date": "2009-07-23", "close": 0.414918, "volume": 44405383.0}, {"date": "2009-07-24", "close": 0.4000995, "volume": 46541894.0}, {"date": "2009-07-27", "close": 0.4297365, "volume": 17220756.0}, {"date": "2009-07-28", "close": 0.414918, "volume": 10872271.0}, {"date": "2009-07-29", "close": 0.414918, "volume": 8495934.0}, {"date": "2009-07-30", "close": 0.4099785, "volume": 4817064.0}, {"date": "2009-07-31", "close": 0.444555, "volume": 19034621.0}, {"date": "2009-08-03", "close": 0.563103, "volume": 54815859.0}, {"date": "2009-08-04", "close": 0.4791315, "volume": 56519045.0}, {"date": "2009-08-05", "close": 0.4494945, "volume": 27337248.0}, {"date": "2009-08-06", "close": 0.4593735, "volume": 27111284.0}, {"date": "2009-08-07", "close": 0.5384055, "volume": 38865285.0}, {"date": "2009-08-10", "close": 0.5186475, "volume": 24545648.0}, {"date": "2009-08-11", "close": 0.5087685, "volume": 9137717.0}, {"date": "2009-08-12", "close": 0.5384055, "volume": 17965788.0}, {"date": "2009-08-13", "close": 0.5482845, "volume": 10842408.0}, {"date": "2009-08-14", "close": 0.5285265, "volume": 21855610.0}, {"date": "2009-08-17", "close": 0.5087685, "volume": 9513775.0}, {"date": "2009-08-18", "close": 0.4791315, "volume": 9352228.0}, {"date": "2009-08-19", "close": 0.5087685, "volume": 12013599.0}, {"date": "2009-08-20", "close": 0.523587, "volume": 3686523.0}, {"date": "2009-08-21", "close": 0.513708, "volume": 6868136.0}, {"date": "2009-08-24", "close": 0.523587, "volume": 3608742.0}, {"date": "2009-08-25", "close": 0.5087685, "volume": 5108978.0}, {"date": "2009-08-26", "close": 0.5581635, "volume": 10720242.0}, {"date": "2009-08-27", "close": 0.612498, "volume": 37509014.0}, {"date": "2009-08-28", "close": 0.5680425, "volume": 15893524.0}, {"date": "2009-08-31", "close": 0.553224, "volume": 8190688.0}, {"date": "2009-09-01", "close": 0.5779215, "volume": 6767286.0}, {"date": "2009-09-02", "close": 0.563103, "volume": 6812022.0}, {"date": "2009-09-03", "close": 0.553224, "volume": 3885245.0}, {"date": "2009-09-04", "close": 0.553224, "volume": 5050699.0}, {"date": "2009-09-07", "close": 0.5680425, "volume": 4077903.0}, {"date": "2009-09-08", "close": 0.6470745, "volume": 27567766.0}, {"date": "2009-09-09", "close": 0.6174375, "volume": 15541976.0}, {"date": "2009-09-10", "close": 0.6174375, "volume": 20021299.0}, {"date": "2009-09-11", "close": 0.6174375, "volume": 4013646.0}, {"date": "2009-09-14", "close": 0.59274, "volume": 5868784.0}, {"date": "2009-09-15", "close": 0.6075585, "volume": 3359451.0}, {"date": "2009-09-16", "close": 0.622377, "volume": 3072292.0}, {"date": "2009-09-17", "close": 0.6273165, "volume": 5016696.0}, {"date": "2009-09-18", "close": 0.6371955, "volume": 3612304.0}, {"date": "2009-09-21", "close": 0.7063485, "volume": 23071503.0}, {"date": "2009-09-22", "close": 0.750804, "volume": 20949817.0}, {"date": "2009-09-23", "close": 0.780441, "volume": 19109336.0}, {"date": "2009-09-24", "close": 0.740925, "volume": 13648984.0}, {"date": "2009-09-25", "close": 0.6668325, "volume": 26109896.0}, {"date": "2009-09-28", "close": 0.602619, "volume": 26459295.0}, {"date": "2009-09-29", "close": 0.6174375, "volume": 10317278.0}, {"date": "2009-09-30", "close": 0.652014, "volume": 7738444.0}, {"date": "2009-10-01", "close": 0.69153, "volume": 12502795.0}, {"date": "2009-10-02", "close": 0.6470745, "volume": 8486743.0}, {"date": "2009-10-05", "close": 0.671772, "volume": 3801569.0}, {"date": "2009-10-06", "close": 0.681651, "volume": 7762514.0}, {"date": "2009-10-07", "close": 0.6470745, "volume": 8507716.0}, {"date": "2009-10-08", "close": 0.622377, "volume": 11345385.0}, {"date": "2009-10-09", "close": 0.622377, "volume": 4820707.0}, {"date": "2009-10-12", "close": 0.5384055, "volume": 17145586.0}, {"date": "2009-10-13", "close": 0.5680425, "volume": 10132598.0}, {"date": "2009-10-14", "close": 0.563103, "volume": 5404811.0}, {"date": "2009-10-15", "close": 0.563103, "volume": 3915849.0}, {"date": "2009-10-16", "close": 0.533466, "volume": 8142809.0}, {"date": "2009-10-19", "close": 0.4988895, "volume": 10013408.0}, {"date": "2009-10-20", "close": 0.5878005, "volume": 14421704.0}, {"date": "2009-10-21", "close": 0.6273165, "volume": 22094966.0}, {"date": "2009-10-22", "close": 0.5878005, "volume": 11523311.0}, {"date": "2009-10-23", "close": 0.622377, "volume": 8978659.0}, {"date": "2009-10-26", "close": 0.6075585, "volume": 2549518.0}, {"date": "2009-10-27", "close": 0.5779215, "volume": 5123890.0}, {"date": "2009-10-28", "close": 0.563103, "volume": 3984781.0}, {"date": "2009-10-29", "close": 0.5285265, "volume": 10112970.0}, {"date": "2009-10-30", "close": 0.553224, "volume": 5672232.0}, {"date": "2009-11-02", "close": 0.533466, "volume": 5803776.0}, {"date": "2009-11-03", "close": 0.533466, "volume": 2426946.0}, {"date": "2009-11-04", "close": 0.543345, "volume": 3728996.0}, {"date": "2009-11-05", "close": 0.5285265, "volume": 2646496.0}, {"date": "2009-11-06", "close": 0.5680425, "volume": 5403693.0}, {"date": "2009-11-09", "close": 0.59274, "volume": 5839636.0}, {"date": "2009-11-10", "close": 0.59274, "volume": 8420057.0}, {"date": "2009-11-11", "close": 0.572982, "volume": 5402544.0}, {"date": "2009-11-12", "close": 0.553224, "volume": 3690507.0}, {"date": "2009-11-13", "close": 0.5878005, "volume": 7008585.0}, {"date": "2009-11-16", "close": 0.5384055, "volume": 12216010.0}, {"date": "2009-11-18", "close": 0.49395, "volume": 24615947.0}, {"date": "2009-11-19", "close": 0.513708, "volume": 7824296.0}, {"date": "2009-11-20", "close": 0.503829, "volume": 4069001.0}, {"date": "2009-11-23", "close": 0.49395, "volume": 3696786.0}, {"date": "2009-11-24", "close": 0.464313, "volume": 16375409.0}, {"date": "2009-11-25", "close": 0.464313, "volume": 13670489.0}, {"date": "2009-11-26", "close": 0.4593735, "volume": 10680901.0}, {"date": "2009-11-27", "close": 0.4000995, "volume": 23550388.0}, {"date": "2009-11-30", "close": 0.4000995, "volume": 10446673.0}, {"date": "2009-12-01", "close": 0.4198575, "volume": 10754537.0}, {"date": "2009-12-02", "close": 0.4494945, "volume": 13082384.0}, {"date": "2009-12-03", "close": 0.4692525, "volume": 9330096.0}, {"date": "2009-12-04", "close": 0.4593735, "volume": 4512305.0}, {"date": "2009-12-07", "close": 0.464313, "volume": 6622212.0}, {"date": "2009-12-08", "close": 0.4396155, "volume": 5247011.0}, {"date": "2009-12-09", "close": 0.4297365, "volume": 7070145.0}, {"date": "2009-12-10", "close": 0.4198575, "volume": 3159562.0}, {"date": "2009-12-11", "close": 0.434676, "volume": 2470539.0}, {"date": "2009-12-14", "close": 0.4297365, "volume": 1419434.0}, {"date": "2009-12-15", "close": 0.4396155, "volume": 4603842.0}, {"date": "2009-12-16", "close": 0.4297365, "volume": 1924278.0}, {"date": "2009-12-17", "close": 0.464313, "volume": 9261722.0}, {"date": "2009-12-21", "close": 0.444555, "volume": 14185747.0}, {"date": "2009-12-22", "close": 0.424797, "volume": 7307704.0}, {"date": "2009-12-23", "close": 0.4297365, "volume": 4175519.0}, {"date": "2009-12-24", "close": 0.434676, "volume": 1075066.0}, {"date": "2009-12-29", "close": 0.434676, "volume": 1955761.0}, {"date": "2009-12-30", "close": 0.434676, "volume": 1356021.0}, {"date": "2009-12-31", "close": 0.4494945, "volume": 1861277.0}, {"date": "2010-01-04", "close": 0.4396155, "volume": 3154901.0}, {"date": "2010-01-05", "close": 0.4396155, "volume": 2259546.0}, {"date": "2010-01-06", "close": 0.523587, "volume": 19434482.0}, {"date": "2010-01-07", "close": 0.4890105, "volume": 11642855.0}, {"date": "2010-01-08", "close": 0.49395, "volume": 3545150.0}, {"date": "2010-01-11", "close": 0.4890105, "volume": 3572524.0}, {"date": "2010-01-12", "close": 0.474192, "volume": 3260137.0}, {"date": "2010-01-13", "close": 0.4593735, "volume": 3130914.0}, {"date": "2010-01-14", "close": 0.4494945, "volume": 4258287.0}, {"date": "2010-01-15", "close": 0.444555, "volume": 5332093.0}, {"date": "2010-01-18", "close": 0.4593735, "volume": 4104766.0}, {"date": "2010-01-19", "close": 0.4791315, "volume": 10043134.0}, {"date": "2010-01-20", "close": 0.4593735, "volume": 5377462.0}, {"date": "2010-01-21", "close": 0.454434, "volume": 3139328.0}, {"date": "2010-01-22", "close": 0.444555, "volume": 3978110.0}, {"date": "2010-01-25", "close": 0.464313, "volume": 4068588.0}, {"date": "2010-01-27", "close": 0.4494945, "volume": 3223913.0}, {"date": "2010-01-28", "close": 0.444555, "volume": 3007780.0}, {"date": "2010-01-29", "close": 0.424797, "volume": 6067939.0}, {"date": "2010-02-01", "close": 0.3704625, "volume": 8629797.0}, {"date": "2010-02-02", "close": 0.3902205, "volume": 3258685.0}, {"date": "2010-02-03", "close": 0.3902205, "volume": 2594868.0}, {"date": "2010-02-04", "close": 0.375402, "volume": 4812673.0}, {"date": "2010-02-05", "close": 0.3507045, "volume": 7865690.0}, {"date": "2010-02-08", "close": 0.335886, "volume": 2432460.0}, {"date": "2010-02-09", "close": 0.3309465, "volume": 4164627.0}, {"date": "2010-02-10", "close": 0.316128, "volume": 3966200.0}, {"date": "2010-02-11", "close": 0.375402, "volume": 18209308.0}, {"date": "2010-02-12", "close": 0.365523, "volume": 2660942.0}, {"date": "2010-02-15", "close": 0.3605835, "volume": 1843284.0}, {"date": "2010-02-16", "close": 0.3803415, "volume": 4858590.0}, {"date": "2010-02-17", "close": 0.4099785, "volume": 11930515.0}, {"date": "2010-02-18", "close": 0.385281, "volume": 5707724.0}, {"date": "2010-02-19", "close": 0.385281, "volume": 3432500.0}, {"date": "2010-02-22", "close": 0.3902205, "volume": 1800579.0}, {"date": "2010-02-23", "close": 0.385281, "volume": 1720065.0}, {"date": "2010-02-24", "close": 0.3803415, "volume": 1919919.0}, {"date": "2010-02-25", "close": 0.3902205, "volume": 6617251.0}, {"date": "2010-02-26", "close": 0.4000995, "volume": 1389409.0}, {"date": "2010-03-01", "close": 0.3902205, "volume": 1833444.0}, {"date": "2010-03-02", "close": 0.375402, "volume": 2464391.0}, {"date": "2010-03-03", "close": 0.3704625, "volume": 1860134.0}, {"date": "2010-03-04", "close": 0.3704625, "volume": 1552122.0}, {"date": "2010-03-05", "close": 0.3605835, "volume": 3281284.0}, {"date": "2010-03-08", "close": 0.365523, "volume": 4174998.0}, {"date": "2010-03-09", "close": 0.365523, "volume": 1814907.0}, {"date": "2010-03-10", "close": 0.365523, "volume": 951606.0}, {"date": "2010-03-11", "close": 0.365523, "volume": 2092520.0}, {"date": "2010-03-12", "close": 0.365523, "volume": 2122727.0}, {"date": "2010-03-22", "close": 0.355644, "volume": 10247945.0}, {"date": "2010-03-23", "close": 0.345765, "volume": 5032465.0}, {"date": "2010-03-24", "close": 0.3309465, "volume": 7711146.0}, {"date": "2010-03-25", "close": 0.326007, "volume": 4269061.0}, {"date": "2010-03-26", "close": 0.326007, "volume": 2204001.0}, {"date": "2010-03-29", "close": 0.355644, "volume": 5553784.0}, {"date": "2010-03-30", "close": 0.345765, "volume": 4492109.0}, {"date": "2010-03-31", "close": 0.3309465, "volume": 2449500.0}, {"date": "2010-04-01", "close": 0.335886, "volume": 2148702.0}, {"date": "2010-04-06", "close": 0.335886, "volume": 2866574.0}, {"date": "2010-04-07", "close": 0.3507045, "volume": 2025075.0}, {"date": "2010-04-08", "close": 0.3408255, "volume": 2594510.0}, {"date": "2010-04-09", "close": 0.355644, "volume": 3479023.0}, {"date": "2010-04-12", "close": 0.365523, "volume": 4931972.0}, {"date": "2010-04-13", "close": 0.3605835, "volume": 2771334.0}, {"date": "2010-04-14", "close": 0.4494945, "volume": 46881628.0}, {"date": "2010-04-15", "close": 0.434676, "volume": 19395548.0}, {"date": "2010-04-16", "close": 0.424797, "volume": 6426054.0}, {"date": "2010-04-19", "close": 0.39516, "volume": 8020284.0}, {"date": "2010-04-20", "close": 0.4099785, "volume": 5133864.0}, {"date": "2010-04-21", "close": 0.424797, "volume": 5827507.0}, {"date": "2010-04-22", "close": 0.414918, "volume": 2729503.0}, {"date": "2010-04-23", "close": 0.4099785, "volume": 1396706.0}, {"date": "2010-04-27", "close": 0.4000995, "volume": 1882891.0}, {"date": "2010-04-28", "close": 0.375402, "volume": 7864848.0}, {"date": "2010-04-29", "close": 0.3704625, "volume": 5583326.0}, {"date": "2010-04-30", "close": 0.3605835, "volume": 3473313.0}, {"date": "2010-05-03", "close": 0.345765, "volume": 3852685.0}, {"date": "2010-05-04", "close": 0.3507045, "volume": 3093842.0}, {"date": "2010-05-05", "close": 0.3408255, "volume": 6393452.0}, {"date": "2010-05-06", "close": 0.326007, "volume": 2436914.0}, {"date": "2010-05-07", "close": 0.316128, "volume": 11140212.0}, {"date": "2010-05-10", "close": 0.335886, "volume": 4075218.0}, {"date": "2010-05-11", "close": 0.335886, "volume": 4249557.0}, {"date": "2010-05-12", "close": 0.335886, "volume": 1229883.0}, {"date": "2010-05-13", "close": 0.3507045, "volume": 2728860.0}, {"date": "2010-05-14", "close": 0.335886, "volume": 2521477.0}, {"date": "2010-05-17", "close": 0.326007, "volume": 2038812.0}, {"date": "2010-05-18", "close": 0.3111885, "volume": 4694959.0}, {"date": "2010-05-19", "close": 0.29637, "volume": 3785669.0}, {"date": "2010-05-20", "close": 0.286491, "volume": 5601788.0}, {"date": "2010-05-21", "close": 0.276612, "volume": 10453616.0}, {"date": "2010-05-24", "close": 0.286491, "volume": 3613893.0}, {"date": "2010-05-25", "close": 0.2617935, "volume": 2724280.0}, {"date": "2010-05-26", "close": 0.2716725, "volume": 2033125.0}, {"date": "2010-05-27", "close": 0.3013095, "volume": 6839618.0}, {"date": "2010-05-28", "close": 0.2914305, "volume": 6299222.0}, {"date": "2010-05-31", "close": 0.2914305, "volume": 2091268.0}, {"date": "2010-06-01", "close": 0.2914305, "volume": 1661496.0}, {"date": "2010-06-02", "close": 0.286491, "volume": 1767763.0}, {"date": "2010-06-03", "close": 0.29637, "volume": 2866885.0}, {"date": "2010-06-04", "close": 0.29637, "volume": 1347425.0}, {"date": "2010-06-07", "close": 0.2815515, "volume": 1722819.0}, {"date": "2010-06-08", "close": 0.2815515, "volume": 2720309.0}, {"date": "2010-06-09", "close": 0.276612, "volume": 1338177.0}, {"date": "2010-06-10", "close": 0.2815515, "volume": 6074195.0}, {"date": "2010-06-11", "close": 0.2914305, "volume": 1791501.0}, {"date": "2010-06-15", "close": 0.286491, "volume": 1142931.0}, {"date": "2010-06-16", "close": 0.2914305, "volume": 3681621.0}, {"date": "2010-06-17", "close": 0.2914305, "volume": 1594189.0}, {"date": "2010-06-18", "close": 0.2914305, "volume": 2139636.0}, {"date": "2010-06-21", "close": 0.29637, "volume": 2748344.0}, {"date": "2010-06-22", "close": 0.2815515, "volume": 2910973.0}, {"date": "2010-06-23", "close": 0.2815515, "volume": 1405831.0}, {"date": "2010-06-24", "close": 0.2815515, "volume": 2044265.0}, {"date": "2010-06-25", "close": 0.276612, "volume": 1430673.0}, {"date": "2010-06-28", "close": 0.276612, "volume": 6833148.0}, {"date": "2010-06-29", "close": 0.266733, "volume": 4005572.0}, {"date": "2010-06-30", "close": 0.246975, "volume": 6242528.0}, {"date": "2010-07-01", "close": 0.246975, "volume": 2880191.0}, {"date": "2010-07-02", "close": 0.2519145, "volume": 2650261.0}, {"date": "2010-07-05", "close": 0.2617935, "volume": 1952953.0}, {"date": "2010-07-06", "close": 0.2617935, "volume": 1317930.0}, {"date": "2010-07-07", "close": 0.256854, "volume": 1691894.0}, {"date": "2010-07-08", "close": 0.266733, "volume": 950973.0}, {"date": "2010-07-09", "close": 0.2716725, "volume": 1293441.0}, {"date": "2010-07-12", "close": 0.286491, "volume": 3047771.0}, {"date": "2010-07-13", "close": 0.2815515, "volume": 2258353.0}, {"date": "2010-07-14", "close": 0.3013095, "volume": 8079296.0}, {"date": "2010-07-15", "close": 0.29637, "volume": 2964497.0}, {"date": "2010-07-16", "close": 0.29637, "volume": 850795.0}, {"date": "2010-07-19", "close": 0.286491, "volume": 2476483.0}, {"date": "2010-07-20", "close": 0.29637, "volume": 2034318.0}, {"date": "2010-07-21", "close": 0.3210675, "volume": 9127316.0}, {"date": "2010-07-22", "close": 0.326007, "volume": 8825020.0}, {"date": "2010-07-23", "close": 0.316128, "volume": 4413807.0}, {"date": "2010-07-26", "close": 0.3111885, "volume": 2128730.0}, {"date": "2010-07-27", "close": 0.306249, "volume": 2089833.0}, {"date": "2010-07-28", "close": 0.306249, "volume": 2746253.0}, {"date": "2010-07-29", "close": 0.335886, "volume": 5116457.0}, {"date": "2010-07-30", "close": 0.3309465, "volume": 1951891.0}, {"date": "2010-08-02", "close": 0.3704625, "volume": 9813940.0}, {"date": "2010-08-03", "close": 0.3605835, "volume": 9321490.0}, {"date": "2010-08-04", "close": 0.355644, "volume": 3752013.0}, {"date": "2010-08-05", "close": 0.365523, "volume": 2523987.0}, {"date": "2010-08-06", "close": 0.3605835, "volume": 1349163.0}, {"date": "2010-08-09", "close": 0.39516, "volume": 4975953.0}, {"date": "2010-08-10", "close": 0.375402, "volume": 4303071.0}, {"date": "2010-08-11", "close": 0.3605835, "volume": 4149309.0}, {"date": "2010-08-12", "close": 0.355644, "volume": 5488212.0}, {"date": "2010-08-13", "close": 0.365523, "volume": 2672349.0}, {"date": "2010-08-16", "close": 0.3704625, "volume": 689920.0}, {"date": "2010-08-17", "close": 0.365523, "volume": 939087.0}, {"date": "2010-08-18", "close": 0.365523, "volume": 2115375.0}, {"date": "2010-08-19", "close": 0.355644, "volume": 13886684.0}, {"date": "2010-08-20", "close": 0.355644, "volume": 4215181.0}, {"date": "2010-08-23", "close": 0.345765, "volume": 3217244.0}, {"date": "2010-08-24", "close": 0.3309465, "volume": 4621465.0}, {"date": "2010-08-25", "close": 0.335886, "volume": 4110166.0}, {"date": "2010-08-26", "close": 0.335886, "volume": 1253267.0}, {"date": "2010-08-27", "close": 0.3309465, "volume": 1567077.0}, {"date": "2010-08-30", "close": 0.3507045, "volume": 2453198.0}, {"date": "2010-08-31", "close": 0.3408255, "volume": 2253257.0}, {"date": "2010-09-01", "close": 0.3507045, "volume": 2455616.0}, {"date": "2010-09-02", "close": 0.355644, "volume": 2289025.0}, {"date": "2010-09-03", "close": 0.355644, "volume": 1390663.0}, {"date": "2010-09-06", "close": 0.355644, "volume": 1753069.0}, {"date": "2010-09-07", "close": 0.3605835, "volume": 1822632.0}, {"date": "2010-09-08", "close": 0.355644, "volume": 1987843.0}, {"date": "2010-09-09", "close": 0.3704625, "volume": 4761258.0}, {"date": "2010-09-10", "close": 0.3704625, "volume": 1240871.0}, {"date": "2010-09-13", "close": 0.3902205, "volume": 3422177.0}, {"date": "2010-09-14", "close": 0.385281, "volume": 3036581.0}, {"date": "2010-09-15", "close": 0.4297365, "volume": 13898594.0}, {"date": "2010-09-16", "close": 0.4099785, "volume": 3750743.0}, {"date": "2010-09-17", "close": 0.434676, "volume": 5770617.0}, {"date": "2010-09-20", "close": 0.444555, "volume": 5580174.0}, {"date": "2010-09-21", "close": 0.4297365, "volume": 5686102.0}, {"date": "2010-09-22", "close": 0.414918, "volume": 4237572.0}, {"date": "2010-09-23", "close": 0.4198575, "volume": 2836595.0}, {"date": "2010-09-24", "close": 0.424797, "volume": 2152545.0}, {"date": "2010-09-27", "close": 0.4297365, "volume": 1916512.0}, {"date": "2010-09-28", "close": 0.4396155, "volume": 1375886.0}, {"date": "2010-09-29", "close": 0.434676, "volume": 1939869.0}, {"date": "2010-09-30", "close": 0.4494945, "volume": 4891609.0}, {"date": "2010-10-01", "close": 0.464313, "volume": 3847188.0}, {"date": "2010-10-04", "close": 0.474192, "volume": 3442465.0}, {"date": "2010-10-05", "close": 0.4692525, "volume": 2779924.0}, {"date": "2010-10-06", "close": 0.484071, "volume": 3162889.0}, {"date": "2010-10-07", "close": 0.5285265, "volume": 11952063.0}, {"date": "2010-10-08", "close": 0.523587, "volume": 4140098.0}, {"date": "2010-10-11", "close": 0.5384055, "volume": 6405895.0}, {"date": "2010-10-12", "close": 0.4988895, "volume": 5924001.0}, {"date": "2010-10-13", "close": 0.5087685, "volume": 2741812.0}, {"date": "2010-10-14", "close": 0.5087685, "volume": 4617237.0}, {"date": "2010-10-15", "close": 0.49395, "volume": 7096993.0}, {"date": "2010-10-18", "close": 0.474192, "volume": 3734544.0}, {"date": "2010-10-19", "close": 0.474192, "volume": 3378600.0}, {"date": "2010-10-20", "close": 0.474192, "volume": 2257249.0}, {"date": "2010-10-21", "close": 0.4791315, "volume": 4155986.0}, {"date": "2010-10-22", "close": 0.4890105, "volume": 2243615.0}, {"date": "2010-10-25", "close": 0.49395, "volume": 2009003.0}, {"date": "2010-10-26", "close": 0.4890105, "volume": 1405863.0}, {"date": "2010-10-27", "close": 0.474192, "volume": 1932215.0}, {"date": "2010-10-28", "close": 0.4791315, "volume": 1230655.0}, {"date": "2010-10-29", "close": 0.464313, "volume": 2597184.0}, {"date": "2010-11-01", "close": 0.4692525, "volume": 2880860.0}, {"date": "2010-11-02", "close": 0.474192, "volume": 560032.0}, {"date": "2010-11-03", "close": 0.49395, "volume": 4990605.0}, {"date": "2010-11-04", "close": 0.5186475, "volume": 6744010.0}, {"date": "2010-11-05", "close": 0.513708, "volume": 3081327.0}, {"date": "2010-11-08", "close": 0.5186475, "volume": 2861093.0}, {"date": "2010-11-09", "close": 0.543345, "volume": 9980354.0}, {"date": "2010-11-10", "close": 0.5482845, "volume": 10409040.0}, {"date": "2010-11-11", "close": 0.533466, "volume": 4900249.0}, {"date": "2010-11-12", "close": 0.543345, "volume": 6740995.0}, {"date": "2010-11-15", "close": 0.5878005, "volume": 16579065.0}, {"date": "2010-11-16", "close": 0.5779215, "volume": 9936905.0}, {"date": "2010-11-17", "close": 0.563103, "volume": 8360677.0}, {"date": "2010-11-18", "close": 0.553224, "volume": 5123799.0}, {"date": "2010-11-19", "close": 0.5581635, "volume": 5358308.0}, {"date": "2010-11-22", "close": 0.5779215, "volume": 9879146.0}, {"date": "2010-11-25", "close": 0.5285265, "volume": 16971938.0}, {"date": "2010-11-26", "close": 0.5186475, "volume": 3481697.0}, {"date": "2010-11-29", "close": 0.5087685, "volume": 10918344.0}, {"date": "2010-11-30", "close": 0.4791315, "volume": 10131403.0}, {"date": "2010-12-01", "close": 0.454434, "volume": 27606731.0}, {"date": "2010-12-02", "close": 0.4297365, "volume": 19447382.0}, {"date": "2010-12-03", "close": 0.424797, "volume": 17735651.0}, {"date": "2010-12-06", "close": 0.523587, "volume": 36495066.0}, {"date": "2010-12-07", "close": 0.49395, "volume": 16237911.0}, {"date": "2010-12-08", "close": 0.484071, "volume": 6539028.0}, {"date": "2010-12-09", "close": 0.503829, "volume": 11906406.0}, {"date": "2010-12-10", "close": 0.4988895, "volume": 6638782.0}, {"date": "2010-12-13", "close": 0.2222775, "volume": 144893123.0}, {"date": "2010-12-14", "close": 0.207459, "volume": 42780021.0}, {"date": "2010-12-15", "close": 0.217338, "volume": 29548907.0}, {"date": "2010-12-16", "close": 0.246975, "volume": 51388656.0}, {"date": "2010-12-17", "close": 0.2420355, "volume": 37669459.0}, {"date": "2010-12-20", "close": 0.227217, "volume": 8912314.0}, {"date": "2010-12-21", "close": 0.2222775, "volume": 10056397.0}, {"date": "2010-12-22", "close": 0.2123985, "volume": 20858500.0}, {"date": "2010-12-23", "close": 0.237096, "volume": 20058573.0}, {"date": "2010-12-24", "close": 0.2222775, "volume": 3499798.0}, {"date": "2010-12-29", "close": 0.227217, "volume": 4894657.0}, {"date": "2010-12-30", "close": 0.2222775, "volume": 5524839.0}, {"date": "2010-12-31", "close": 0.2222775, "volume": 10392028.0}, {"date": "2011-01-04", "close": 0.217338, "volume": 10127534.0}, {"date": "2011-01-05", "close": 0.207459, "volume": 6610818.0}, {"date": "2011-01-06", "close": 0.207459, "volume": 2599719.0}, {"date": "2011-01-07", "close": 0.207459, "volume": 4875607.0}, {"date": "2011-01-10", "close": 0.207459, "volume": 3877506.0}, {"date": "2011-01-11", "close": 0.207459, "volume": 2439357.0}, {"date": "2011-01-12", "close": 0.2025195, "volume": 3054633.0}, {"date": "2011-01-13", "close": 0.207459, "volume": 8256069.0}, {"date": "2011-01-14", "close": 0.207459, "volume": 2885549.0}, {"date": "2011-01-17", "close": 0.2025195, "volume": 2970576.0}, {"date": "2011-01-18", "close": 0.207459, "volume": 2268517.0}, {"date": "2011-01-19", "close": 0.2025195, "volume": 3635244.0}, {"date": "2011-01-20", "close": 0.2025195, "volume": 4476671.0}, {"date": "2011-01-21", "close": 0.19758, "volume": 9060843.0}, {"date": "2011-01-24", "close": 0.19758, "volume": 9173591.0}, {"date": "2011-01-25", "close": 0.19758, "volume": 6883840.0}, {"date": "2011-01-27", "close": 0.227217, "volume": 35992473.0}, {"date": "2011-01-28", "close": 0.217338, "volume": 14616196.0}, {"date": "2011-01-31", "close": 0.2123985, "volume": 6342270.0}, {"date": "2011-02-01", "close": 0.217338, "volume": 6748867.0}, {"date": "2011-02-02", "close": 0.2222775, "volume": 12300187.0}, {"date": "2011-02-03", "close": 0.2222775, "volume": 5479385.0}, {"date": "2011-02-04", "close": 0.2321565, "volume": 10677571.0}, {"date": "2011-02-07", "close": 0.2321565, "volume": 4622625.0}, {"date": "2011-02-08", "close": 0.2222775, "volume": 6159696.0}, {"date": "2011-02-09", "close": 0.2222775, "volume": 6651591.0}, {"date": "2011-02-10", "close": 0.217338, "volume": 5544708.0}, {"date": "2011-02-11", "close": 0.207459, "volume": 9032109.0}, {"date": "2011-02-14", "close": 0.2123985, "volume": 3492456.0}, {"date": "2011-02-15", "close": 0.217338, "volume": 3283912.0}, {"date": "2011-02-16", "close": 0.217338, "volume": 4464391.0}, {"date": "2011-02-17", "close": 0.207459, "volume": 4678485.0}, {"date": "2011-02-18", "close": 0.2123985, "volume": 2515412.0}, {"date": "2011-02-21", "close": 0.217338, "volume": 1152346.0}, {"date": "2011-02-22", "close": 0.217338, "volume": 4387089.0}, {"date": "2011-02-23", "close": 0.2222775, "volume": 5312043.0}, {"date": "2011-02-24", "close": 0.217338, "volume": 7093624.0}, {"date": "2011-02-25", "close": 0.2123985, "volume": 5118264.0}, {"date": "2011-02-28", "close": 0.207459, "volume": 2415219.0}, {"date": "2011-03-01", "close": 0.217338, "volume": 2685127.0}, {"date": "2011-03-02", "close": 0.207459, "volume": 3501926.0}, {"date": "2011-03-03", "close": 0.2123985, "volume": 4814620.0}, {"date": "2011-03-04", "close": 0.217338, "volume": 4593468.0}, {"date": "2011-03-07", "close": 0.227217, "volume": 9922895.0}, {"date": "2011-03-08", "close": 0.2222775, "volume": 2192631.0}, {"date": "2011-03-09", "close": 0.217338, "volume": 5578365.0}, {"date": "2011-03-10", "close": 0.2123985, "volume": 3236482.0}, {"date": "2011-03-11", "close": 0.2123985, "volume": 13650697.0}, {"date": "2011-03-14", "close": 0.207459, "volume": 4139870.0}, {"date": "2011-03-15", "close": 0.19758, "volume": 8031454.0}, {"date": "2011-03-16", "close": 0.2025195, "volume": 5242146.0}, {"date": "2011-03-17", "close": 0.207459, "volume": 3241105.0}, {"date": "2011-03-18", "close": 0.217338, "volume": 4732658.0}, {"date": "2011-03-21", "close": 0.2123985, "volume": 2454544.0}, {"date": "2011-03-22", "close": 0.207459, "volume": 1885648.0}, {"date": "2011-03-23", "close": 0.207459, "volume": 1438130.0}, {"date": "2011-03-24", "close": 0.2123985, "volume": 715786.0}, {"date": "2011-03-25", "close": 0.2123985, "volume": 833686.0}, {"date": "2011-03-28", "close": 0.2123985, "volume": 5393108.0}, {"date": "2011-03-29", "close": 0.207459, "volume": 1223435.0}, {"date": "2011-03-30", "close": 0.2123985, "volume": 1925154.0}, {"date": "2011-03-31", "close": 0.2123985, "volume": 1927477.0}, {"date": "2011-04-01", "close": 0.207459, "volume": 1241424.0}, {"date": "2011-04-04", "close": 0.207459, "volume": 1208264.0}, {"date": "2011-04-05", "close": 0.207459, "volume": 2299024.0}, {"date": "2011-04-06", "close": 0.2123985, "volume": 2895735.0}, {"date": "2011-04-07", "close": 0.207459, "volume": 1371735.0}, {"date": "2011-04-08", "close": 0.207459, "volume": 1248487.0}, {"date": "2011-04-11", "close": 0.2025195, "volume": 3278331.0}, {"date": "2011-04-12", "close": 0.2025195, "volume": 5061174.0}, {"date": "2011-04-13", "close": 0.207459, "volume": 1565782.0}, {"date": "2011-04-14", "close": 0.217338, "volume": 11872185.0}, {"date": "2011-04-15", "close": 0.2123985, "volume": 5002006.0}, {"date": "2011-04-18", "close": 0.207459, "volume": 1725247.0}, {"date": "2011-04-19", "close": 0.207459, "volume": 5435391.0}, {"date": "2011-04-20", "close": 0.2025195, "volume": 2590996.0}, {"date": "2011-04-21", "close": 0.2123985, "volume": 1276066.0}, {"date": "2011-04-27", "close": 0.207459, "volume": 2329794.0}, {"date": "2011-04-28", "close": 0.2025195, "volume": 1005440.0}, {"date": "2011-04-29", "close": 0.2025195, "volume": 6646175.0}, {"date": "2011-05-02", "close": 0.19758, "volume": 3267833.0}, {"date": "2011-05-03", "close": 0.1926405, "volume": 3767921.0}, {"date": "2011-05-04", "close": 0.19758, "volume": 5361538.0}, {"date": "2011-05-05", "close": 0.2025195, "volume": 2165258.0}, {"date": "2011-05-06", "close": 0.2025195, "volume": 1739693.0}, {"date": "2011-05-09", "close": 0.2025195, "volume": 1282825.0}, {"date": "2011-05-10", "close": 0.207459, "volume": 2018641.0}, {"date": "2011-05-11", "close": 0.2025195, "volume": 4899776.0}, {"date": "2011-05-12", "close": 0.2025195, "volume": 1626659.0}, {"date": "2011-05-13", "close": 0.2025195, "volume": 4329145.0}, {"date": "2011-05-16", "close": 0.207459, "volume": 2279001.0}, {"date": "2011-05-17", "close": 0.2025195, "volume": 1715816.0}, {"date": "2011-05-18", "close": 0.2123985, "volume": 25272583.0}, {"date": "2011-05-19", "close": 0.2123985, "volume": 6734546.0}, {"date": "2011-05-20", "close": 0.217338, "volume": 6299435.0}, {"date": "2011-05-23", "close": 0.2123985, "volume": 5239235.0}, {"date": "2011-05-24", "close": 0.207459, "volume": 2519780.0}, {"date": "2011-05-25", "close": 0.207459, "volume": 2138260.0}, {"date": "2011-05-26", "close": 0.207459, "volume": 1497339.0}, {"date": "2011-05-27", "close": 0.207459, "volume": 1019104.0}, {"date": "2011-05-30", "close": 0.207459, "volume": 2551172.0}, {"date": "2011-05-31", "close": 0.2123985, "volume": 3349222.0}, {"date": "2011-06-01", "close": 0.2025195, "volume": 626364.0}, {"date": "2011-06-02", "close": 0.2025195, "volume": 4290270.0}, {"date": "2011-06-03", "close": 0.19758, "volume": 2816500.0}, {"date": "2011-06-06", "close": 0.19758, "volume": 2010212.0}, {"date": "2011-06-07", "close": 0.1926405, "volume": 537869.0}, {"date": "2011-06-08", "close": 0.1926405, "volume": 3861130.0}, {"date": "2011-06-09", "close": 0.1926405, "volume": 958512.0}, {"date": "2011-06-10", "close": 0.1926405, "volume": 1858252.0}, {"date": "2011-06-14", "close": 0.1926405, "volume": 3775427.0}, {"date": "2011-06-15", "close": 0.187701, "volume": 1298518.0}, {"date": "2011-06-16", "close": 0.1827615, "volume": 2346806.0}, {"date": "2011-06-17", "close": 0.1827615, "volume": 2336081.0}, {"date": "2011-06-20", "close": 0.1728825, "volume": 3550122.0}, {"date": "2011-06-21", "close": 0.177822, "volume": 4071656.0}, {"date": "2011-06-22", "close": 0.177822, "volume": 3918713.0}, {"date": "2011-06-23", "close": 0.1728825, "volume": 1999561.0}, {"date": "2011-06-24", "close": 0.1728825, "volume": 3851237.0}, {"date": "2011-06-27", "close": 0.1728825, "volume": 2560711.0}, {"date": "2011-06-28", "close": 0.167943, "volume": 2748616.0}, {"date": "2011-06-29", "close": 0.1728825, "volume": 3020718.0}, {"date": "2011-06-30", "close": 0.177822, "volume": 7106099.0}, {"date": "2011-07-01", "close": 0.177822, "volume": 3801285.0}, {"date": "2011-07-04", "close": 0.1827615, "volume": 2733537.0}, {"date": "2011-07-05", "close": 0.187701, "volume": 5684988.0}, {"date": "2011-07-06", "close": 0.187701, "volume": 1564485.0}, {"date": "2011-07-07", "close": 0.1926405, "volume": 549175.0}, {"date": "2011-07-08", "close": 0.19758, "volume": 5569276.0}, {"date": "2011-07-11", "close": 0.19758, "volume": 2120068.0}, {"date": "2011-07-12", "close": 0.187701, "volume": 4066129.0}, {"date": "2011-07-13", "close": 0.187701, "volume": 997877.0}, {"date": "2011-07-14", "close": 0.1827615, "volume": 2514788.0}, {"date": "2011-07-15", "close": 0.1827615, "volume": 799403.0}, {"date": "2011-07-18", "close": 0.1827615, "volume": 1821289.0}, {"date": "2011-07-19", "close": 0.1827615, "volume": 1889160.0}, {"date": "2011-07-20", "close": 0.1827615, "volume": 4748299.0}, {"date": "2011-07-21", "close": 0.1827615, "volume": 1915787.0}, {"date": "2011-07-22", "close": 0.187701, "volume": 3475650.0}, {"date": "2011-07-25", "close": 0.1827615, "volume": 2891570.0}, {"date": "2011-07-26", "close": 0.187701, "volume": 399343.0}, {"date": "2011-07-27", "close": 0.1827615, "volume": 1541012.0}, {"date": "2011-07-28", "close": 0.1728825, "volume": 4673514.0}, {"date": "2011-07-29", "close": 0.177822, "volume": 3724650.0}, {"date": "2011-08-01", "close": 0.177822, "volume": 1553228.0}, {"date": "2011-08-02", "close": 0.1728825, "volume": 1400742.0}, {"date": "2011-08-03", "close": 0.167943, "volume": 2402060.0}, {"date": "2011-08-04", "close": 0.167943, "volume": 1858426.0}, {"date": "2011-08-05", "close": 0.1531245, "volume": 4670292.0}, {"date": "2011-08-08", "close": 0.1531245, "volume": 4940640.0}, {"date": "2011-08-09", "close": 0.1531245, "volume": 3812559.0}, {"date": "2011-08-10", "close": 0.1531245, "volume": 2880878.0}, {"date": "2011-08-11", "close": 0.148185, "volume": 2196771.0}, {"date": "2011-08-12", "close": 0.1531245, "volume": 1767933.0}, {"date": "2011-08-15", "close": 0.1531245, "volume": 2079487.0}, {"date": "2011-08-16", "close": 0.158064, "volume": 2001781.0}, {"date": "2011-08-17", "close": 0.1531245, "volume": 494483.0}, {"date": "2011-08-18", "close": 0.1531245, "volume": 680446.0}, {"date": "2011-08-19", "close": 0.148185, "volume": 4327309.0}, {"date": "2011-08-22", "close": 0.1432455, "volume": 1571923.0}, {"date": "2011-08-23", "close": 0.1432455, "volume": 1334710.0}, {"date": "2011-08-24", "close": 0.1531245, "volume": 5087212.0}, {"date": "2011-08-25", "close": 0.1531245, "volume": 1158356.0}, {"date": "2011-08-26", "close": 0.1630035, "volume": 11208871.0}, {"date": "2011-08-29", "close": 0.167943, "volume": 5280758.0}, {"date": "2011-08-30", "close": 0.1728825, "volume": 4291024.0}, {"date": "2011-08-31", "close": 0.1827615, "volume": 9837918.0}, {"date": "2011-09-01", "close": 0.1728825, "volume": 6317956.0}, {"date": "2011-09-02", "close": 0.177822, "volume": 3162392.0}, {"date": "2011-09-05", "close": 0.177822, "volume": 1447549.0}, {"date": "2011-09-06", "close": 0.1728825, "volume": 1442523.0}, {"date": "2011-09-07", "close": 0.1728825, "volume": 2143945.0}, {"date": "2011-09-08", "close": 0.1827615, "volume": 4834829.0}, {"date": "2011-09-09", "close": 0.187701, "volume": 4105667.0}, {"date": "2011-09-12", "close": 0.177822, "volume": 3686097.0}, {"date": "2011-09-13", "close": 0.1728825, "volume": 4353140.0}, {"date": "2011-09-14", "close": 0.167943, "volume": 2876092.0}, {"date": "2011-09-15", "close": 0.1728825, "volume": 3832703.0}, {"date": "2011-09-16", "close": 0.1630035, "volume": 13108681.0}, {"date": "2011-09-19", "close": 0.158064, "volume": 2105033.0}, {"date": "2011-09-20", "close": 0.158064, "volume": 1807627.0}, {"date": "2011-09-21", "close": 0.158064, "volume": 1477773.0}, {"date": "2011-09-22", "close": 0.148185, "volume": 3990453.0}, {"date": "2011-09-23", "close": 0.148185, "volume": 1797904.0}, {"date": "2011-09-26", "close": 0.138306, "volume": 2557335.0}, {"date": "2011-09-27", "close": 0.1531245, "volume": 6967787.0}, {"date": "2011-09-28", "close": 0.1531245, "volume": 1132980.0}, {"date": "2011-09-29", "close": 0.1531245, "volume": 1140506.0}, {"date": "2011-09-30", "close": 0.158064, "volume": 3287724.0}, {"date": "2011-10-03", "close": 0.158064, "volume": 351776.0}, {"date": "2011-10-04", "close": 0.158064, "volume": 1911203.0}, {"date": "2011-10-05", "close": 0.1630035, "volume": 1525893.0}, {"date": "2011-10-06", "close": 0.167943, "volume": 1402755.0}, {"date": "2011-10-07", "close": 0.1728825, "volume": 4003180.0}, {"date": "2011-10-10", "close": 0.1728825, "volume": 865330.0}, {"date": "2011-10-11", "close": 0.177822, "volume": 3287751.0}, {"date": "2011-10-12", "close": 0.1827615, "volume": 315520.0}, {"date": "2011-10-13", "close": 0.1827615, "volume": 1333558.0}, {"date": "2011-10-14", "close": 0.177822, "volume": 648430.0}, {"date": "2011-10-17", "close": 0.177822, "volume": 2725907.0}, {"date": "2011-10-18", "close": 0.177822, "volume": 1106117.0}, {"date": "2011-10-19", "close": 0.177822, "volume": 748304.0}, {"date": "2011-10-20", "close": 0.177822, "volume": 2387612.0}, {"date": "2011-10-21", "close": 0.177822, "volume": 1493980.0}, {"date": "2011-10-24", "close": 0.1728825, "volume": 511754.0}, {"date": "2011-10-25", "close": 0.1728825, "volume": 549687.0}, {"date": "2011-10-26", "close": 0.1728825, "volume": 483673.0}, {"date": "2011-10-27", "close": 0.177822, "volume": 844761.0}, {"date": "2011-10-28", "close": 0.187701, "volume": 4163959.0}, {"date": "2011-10-31", "close": 0.1926405, "volume": 7107680.0}, {"date": "2011-11-01", "close": 0.187701, "volume": 3801454.0}, {"date": "2011-11-02", "close": 0.187701, "volume": 1633681.0}, {"date": "2011-11-03", "close": 0.187701, "volume": 2299087.0}, {"date": "2011-11-04", "close": 0.187701, "volume": 1233523.0}, {"date": "2011-11-07", "close": 0.19758, "volume": 6722393.0}, {"date": "2011-11-08", "close": 0.19758, "volume": 1438778.0}, {"date": "2011-11-09", "close": 0.19758, "volume": 4106626.0}, {"date": "2011-11-10", "close": 0.187701, "volume": 2422397.0}, {"date": "2011-11-11", "close": 0.187701, "volume": 1692427.0}, {"date": "2011-11-14", "close": 0.2025195, "volume": 2816896.0}, {"date": "2011-11-15", "close": 0.19758, "volume": 1849037.0}, {"date": "2011-11-16", "close": 0.19758, "volume": 7380534.0}, {"date": "2011-11-17", "close": 0.2123985, "volume": 3131396.0}, {"date": "2011-11-18", "close": 0.207459, "volume": 3747675.0}, {"date": "2011-11-21", "close": 0.1926405, "volume": 7120939.0}, {"date": "2011-11-22", "close": 0.1827615, "volume": 3925068.0}, {"date": "2011-11-23", "close": 0.177822, "volume": 2543419.0}, {"date": "2011-11-24", "close": 0.1827615, "volume": 2813266.0}, {"date": "2011-11-25", "close": 0.1728825, "volume": 5360387.0}, {"date": "2011-11-28", "close": 0.1728825, "volume": 2921366.0}, {"date": "2011-11-29", "close": 0.1728825, "volume": 2290010.0}, {"date": "2011-11-30", "close": 0.177822, "volume": 1749945.0}, {"date": "2011-12-01", "close": 0.187701, "volume": 3220223.0}, {"date": "2011-12-02", "close": 0.19758, "volume": 2913049.0}, {"date": "2011-12-05", "close": 0.1926405, "volume": 1780656.0}, {"date": "2011-12-06", "close": 0.187701, "volume": 2329649.0}, {"date": "2011-12-07", "close": 0.19758, "volume": 4170257.0}, {"date": "2011-12-08", "close": 0.19758, "volume": 2837915.0}, {"date": "2011-12-09", "close": 0.1926405, "volume": 5030783.0}, {"date": "2011-12-12", "close": 0.19758, "volume": 4399266.0}, {"date": "2011-12-13", "close": 0.19758, "volume": 2829555.0}, {"date": "2011-12-14", "close": 0.2123985, "volume": 6690340.0}, {"date": "2011-12-15", "close": 0.207459, "volume": 3036379.0}, {"date": "2011-12-16", "close": 0.19758, "volume": 1655056.0}, {"date": "2011-12-19", "close": 0.1827615, "volume": 7989870.0}, {"date": "2011-12-20", "close": 0.187701, "volume": 1799484.0}, {"date": "2011-12-21", "close": 0.187701, "volume": 1398889.0}, {"date": "2011-12-22", "close": 0.1827615, "volume": 1679761.0}, {"date": "2011-12-23", "close": 0.1728825, "volume": 3759218.0}, {"date": "2011-12-28", "close": 0.1728825, "volume": 1627111.0}, {"date": "2011-12-29", "close": 0.1728825, "volume": 492375.0}, {"date": "2011-12-30", "close": 0.1728825, "volume": 91785.0}, {"date": "2012-01-03", "close": 0.1728825, "volume": 306311.0}, {"date": "2012-01-04", "close": 0.1827615, "volume": 4117801.0}, {"date": "2012-01-05", "close": 0.1827615, "volume": 619755.0}, {"date": "2012-01-06", "close": 0.177822, "volume": 1726410.0}, {"date": "2012-01-09", "close": 0.177822, "volume": 304636.0}, {"date": "2012-01-10", "close": 0.1827615, "volume": 228968.0}, {"date": "2012-01-11", "close": 0.1827615, "volume": 1041293.0}, {"date": "2012-01-12", "close": 0.187701, "volume": 664906.0}, {"date": "2012-01-13", "close": 0.187701, "volume": 312376.0}, {"date": "2012-01-16", "close": 0.187701, "volume": 2011913.0}, {"date": "2012-01-17", "close": 0.187701, "volume": 1394027.0}, {"date": "2012-01-18", "close": 0.1926405, "volume": 121911.0}, {"date": "2012-01-19", "close": 0.1926405, "volume": 114320.0}, {"date": "2012-01-20", "close": 0.187701, "volume": 329532.0}, {"date": "2012-01-23", "close": 0.1926405, "volume": 1595339.0}, {"date": "2012-01-24", "close": 0.187701, "volume": 1820534.0}, {"date": "2012-01-25", "close": 0.187701, "volume": 744667.0}, {"date": "2012-01-27", "close": 0.1827615, "volume": 491451.0}, {"date": "2012-01-30", "close": 0.1827615, "volume": 275635.0}, {"date": "2012-01-31", "close": 0.187701, "volume": 296817.0}, {"date": "2012-02-01", "close": 0.177822, "volume": 1070796.0}, {"date": "2012-02-02", "close": 0.1827615, "volume": 314097.0}, {"date": "2012-02-03", "close": 0.1827615, "volume": 930762.0}, {"date": "2012-02-06", "close": 0.187701, "volume": 1045003.0}, {"date": "2012-02-07", "close": 0.1827615, "volume": 2150830.0}, {"date": "2012-02-08", "close": 0.1827615, "volume": 1631221.0}, {"date": "2012-02-09", "close": 0.177822, "volume": 1883788.0}, {"date": "2012-02-10", "close": 0.177822, "volume": 333256.0}, {"date": "2012-02-13", "close": 0.1827615, "volume": 277486.0}, {"date": "2012-02-14", "close": 0.1827615, "volume": 252910.0}, {"date": "2012-02-15", "close": 0.1827615, "volume": 853788.0}, {"date": "2012-02-16", "close": 0.177822, "volume": 1393271.0}, {"date": "2012-02-17", "close": 0.1728825, "volume": 869634.0}, {"date": "2012-02-20", "close": 0.177822, "volume": 321379.0}, {"date": "2012-02-21", "close": 0.1827615, "volume": 936718.0}, {"date": "2012-02-22", "close": 0.1827615, "volume": 839477.0}, {"date": "2012-02-23", "close": 0.1827615, "volume": 543643.0}, {"date": "2012-02-24", "close": 0.1926405, "volume": 3422966.0}, {"date": "2012-02-27", "close": 0.1926405, "volume": 5707244.0}, {"date": "2012-02-28", "close": 0.187701, "volume": 1230470.0}, {"date": "2012-02-29", "close": 0.2025195, "volume": 5521228.0}, {"date": "2012-03-01", "close": 0.2025195, "volume": 2348598.0}, {"date": "2012-03-02", "close": 0.207459, "volume": 3093448.0}, {"date": "2012-03-05", "close": 0.2123985, "volume": 3996902.0}, {"date": "2012-03-06", "close": 0.2025195, "volume": 1353991.0}, {"date": "2012-03-07", "close": 0.19758, "volume": 4054768.0}, {"date": "2012-03-08", "close": 0.2025195, "volume": 1464964.0}, {"date": "2012-03-09", "close": 0.2123985, "volume": 1560676.0}, {"date": "2012-03-12", "close": 0.2321565, "volume": 13290177.0}, {"date": "2012-03-13", "close": 0.2222775, "volume": 6569172.0}, {"date": "2012-03-14", "close": 0.217338, "volume": 6415517.0}, {"date": "2012-03-15", "close": 0.2123985, "volume": 1752445.0}, {"date": "2012-03-16", "close": 0.2420355, "volume": 11071781.0}, {"date": "2012-03-19", "close": 0.2716725, "volume": 19610000.0}, {"date": "2012-03-20", "close": 0.246975, "volume": 12869122.0}, {"date": "2012-03-21", "close": 0.256854, "volume": 4031675.0}, {"date": "2012-03-22", "close": 0.266733, "volume": 8094750.0}, {"date": "2012-03-23", "close": 0.256854, "volume": 3555970.0}, {"date": "2012-03-26", "close": 0.2716725, "volume": 13951296.0}, {"date": "2012-03-27", "close": 0.276612, "volume": 5251710.0}, {"date": "2012-03-28", "close": 0.276612, "volume": 12746085.0}, {"date": "2012-03-29", "close": 0.29637, "volume": 8779308.0}, {"date": "2012-03-30", "close": 0.3309465, "volume": 16715819.0}, {"date": "2012-04-02", "close": 0.365523, "volume": 18483936.0}, {"date": "2012-04-03", "close": 0.345765, "volume": 14676106.0}, {"date": "2012-04-04", "close": 0.3210675, "volume": 11392079.0}, {"date": "2012-04-05", "close": 0.3013095, "volume": 13015920.0}, {"date": "2012-04-10", "close": 0.2815515, "volume": 7357702.0}, {"date": "2012-04-11", "close": 0.3013095, "volume": 12410521.0}, {"date": "2012-04-12", "close": 0.335886, "volume": 12678141.0}, {"date": "2012-04-13", "close": 0.3210675, "volume": 14042478.0}, {"date": "2012-04-16", "close": 0.306249, "volume": 1948235.0}, {"date": "2012-04-17", "close": 0.3013095, "volume": 3202909.0}, {"date": "2012-04-18", "close": 0.3210675, "volume": 3356869.0}, {"date": "2012-04-19", "close": 0.326007, "volume": 3581535.0}, {"date": "2012-04-20", "close": 0.326007, "volume": 1862396.0}, {"date": "2012-04-23", "close": 0.3111885, "volume": 2323108.0}, {"date": "2012-04-24", "close": 0.306249, "volume": 1372306.0}, {"date": "2012-04-26", "close": 0.306249, "volume": 2422783.0}, {"date": "2012-04-27", "close": 0.3013095, "volume": 2597197.0}, {"date": "2012-04-30", "close": 0.2914305, "volume": 2737993.0}, {"date": "2012-05-01", "close": 0.2914305, "volume": 1844992.0}, {"date": "2012-05-02", "close": 0.276612, "volume": 3907651.0}, {"date": "2012-05-03", "close": 0.286491, "volume": 2599482.0}, {"date": "2012-05-04", "close": 0.276612, "volume": 1914184.0}, {"date": "2012-05-07", "close": 0.2519145, "volume": 4065956.0}, {"date": "2012-05-08", "close": 0.256854, "volume": 1635363.0}, {"date": "2012-05-09", "close": 0.2420355, "volume": 5618785.0}, {"date": "2012-05-10", "close": 0.2519145, "volume": 2960734.0}, {"date": "2012-05-11", "close": 0.2519145, "volume": 2538238.0}, {"date": "2012-05-14", "close": 0.246975, "volume": 880216.0}, {"date": "2012-05-15", "close": 0.237096, "volume": 3412399.0}, {"date": "2012-05-16", "close": 0.237096, "volume": 2168065.0}, {"date": "2012-05-17", "close": 0.2321565, "volume": 2585186.0}, {"date": "2012-05-18", "close": 0.2123985, "volume": 4034730.0}, {"date": "2012-05-21", "close": 0.227217, "volume": 4911196.0}, {"date": "2012-05-22", "close": 0.2321565, "volume": 2833223.0}, {"date": "2012-05-23", "close": 0.2321565, "volume": 1336317.0}, {"date": "2012-05-24", "close": 0.2420355, "volume": 1243558.0}, {"date": "2012-05-25", "close": 0.2420355, "volume": 2592962.0}, {"date": "2012-05-28", "close": 0.2420355, "volume": 2116681.0}, {"date": "2012-05-29", "close": 0.2420355, "volume": 3525005.0}, {"date": "2012-05-30", "close": 0.2617935, "volume": 3100138.0}, {"date": "2012-05-31", "close": 0.256854, "volume": 3216191.0}, {"date": "2012-06-01", "close": 0.2519145, "volume": 5145953.0}, {"date": "2012-06-04", "close": 0.2321565, "volume": 4488190.0}, {"date": "2012-06-05", "close": 0.2420355, "volume": 1031501.0}, {"date": "2012-06-06", "close": 0.2519145, "volume": 503173.0}, {"date": "2012-06-07", "close": 0.256854, "volume": 1802805.0}, {"date": "2012-06-08", "close": 0.246975, "volume": 2643515.0}, {"date": "2012-06-12", "close": 0.2519145, "volume": 1876610.0}, {"date": "2012-06-13", "close": 0.246975, "volume": 530388.0}, {"date": "2012-06-14", "close": 0.2420355, "volume": 1326908.0}, {"date": "2012-06-15", "close": 0.2519145, "volume": 1649248.0}, {"date": "2012-06-18", "close": 0.246975, "volume": 1352685.0}, {"date": "2012-06-19", "close": 0.2420355, "volume": 358834.0}, {"date": "2012-06-20", "close": 0.237096, "volume": 2845702.0}, {"date": "2012-06-21", "close": 0.2222775, "volume": 1332170.0}, {"date": "2012-06-22", "close": 0.2321565, "volume": 912245.0}, {"date": "2012-06-25", "close": 0.227217, "volume": 669257.0}, {"date": "2012-06-26", "close": 0.227217, "volume": 3289972.0}, {"date": "2012-06-27", "close": 0.227217, "volume": 914729.0}, {"date": "2012-06-28", "close": 0.2321565, "volume": 4285410.0}, {"date": "2012-06-29", "close": 0.2420355, "volume": 2076393.0}, {"date": "2012-07-02", "close": 0.2519145, "volume": 2041447.0}, {"date": "2012-07-03", "close": 0.2519145, "volume": 1101875.0}, {"date": "2012-07-04", "close": 0.2617935, "volume": 2169747.0}, {"date": "2012-07-05", "close": 0.276612, "volume": 2701408.0}, {"date": "2012-07-06", "close": 0.2716725, "volume": 1326648.0}, {"date": "2012-07-09", "close": 0.276612, "volume": 2383197.0}, {"date": "2012-07-10", "close": 0.2716725, "volume": 3173723.0}, {"date": "2012-07-11", "close": 0.2716725, "volume": 772444.0}, {"date": "2012-07-12", "close": 0.246975, "volume": 2669165.0}, {"date": "2012-07-13", "close": 0.2519145, "volume": 3455569.0}, {"date": "2012-07-16", "close": 0.256854, "volume": 1111750.0}, {"date": "2012-07-17", "close": 0.2617935, "volume": 913123.0}, {"date": "2012-07-18", "close": 0.237096, "volume": 5066371.0}, {"date": "2012-07-19", "close": 0.2321565, "volume": 3736300.0}, {"date": "2012-07-20", "close": 0.2519145, "volume": 3390330.0}, {"date": "2012-07-23", "close": 0.246975, "volume": 878047.0}, {"date": "2012-07-24", "close": 0.246975, "volume": 719922.0}, {"date": "2012-07-25", "close": 0.2420355, "volume": 669956.0}, {"date": "2012-07-26", "close": 0.2420355, "volume": 680926.0}, {"date": "2012-07-27", "close": 0.2519145, "volume": 1795273.0}, {"date": "2012-07-30", "close": 0.2519145, "volume": 3570921.0}, {"date": "2012-07-31", "close": 0.256854, "volume": 1609629.0}, {"date": "2012-08-01", "close": 0.2420355, "volume": 2326313.0}, {"date": "2012-08-02", "close": 0.246975, "volume": 956641.0}, {"date": "2012-08-03", "close": 0.246975, "volume": 759946.0}, {"date": "2012-08-06", "close": 0.246975, "volume": 2241552.0}, {"date": "2012-08-07", "close": 0.266733, "volume": 2901187.0}, {"date": "2012-08-08", "close": 0.266733, "volume": 2384781.0}, {"date": "2012-08-09", "close": 0.256854, "volume": 2652881.0}, {"date": "2012-08-10", "close": 0.2519145, "volume": 2588818.0}, {"date": "2012-08-13", "close": 0.2519145, "volume": 1046552.0}, {"date": "2012-08-14", "close": 0.256854, "volume": 1243417.0}, {"date": "2012-08-15", "close": 0.246975, "volume": 1297254.0}, {"date": "2012-08-16", "close": 0.2519145, "volume": 812361.0}, {"date": "2012-08-17", "close": 0.246975, "volume": 1075290.0}, {"date": "2012-08-20", "close": 0.256854, "volume": 2330193.0}, {"date": "2012-08-21", "close": 0.246975, "volume": 2620718.0}, {"date": "2012-08-22", "close": 0.246975, "volume": 3509539.0}, {"date": "2012-08-23", "close": 0.237096, "volume": 696494.0}, {"date": "2012-08-24", "close": 0.2123985, "volume": 7970815.0}, {"date": "2012-08-27", "close": 0.207459, "volume": 4191430.0}, {"date": "2012-08-28", "close": 0.207459, "volume": 2927758.0}, {"date": "2012-08-29", "close": 0.19758, "volume": 2020830.0}, {"date": "2012-08-30", "close": 0.19758, "volume": 3926862.0}, {"date": "2012-08-31", "close": 0.19758, "volume": 2408415.0}, {"date": "2012-09-03", "close": 0.1926405, "volume": 1546276.0}, {"date": "2012-09-04", "close": 0.1926405, "volume": 1266477.0}, {"date": "2012-09-05", "close": 0.187701, "volume": 3062773.0}, {"date": "2012-09-06", "close": 0.19758, "volume": 2181737.0}, {"date": "2012-09-07", "close": 0.19758, "volume": 4633482.0}, {"date": "2012-09-10", "close": 0.19758, "volume": 2358619.0}, {"date": "2012-09-11", "close": 0.1926405, "volume": 4393428.0}, {"date": "2012-09-12", "close": 0.187701, "volume": 2176537.0}, {"date": "2012-09-13", "close": 0.187701, "volume": 2440511.0}, {"date": "2012-09-14", "close": 0.187701, "volume": 2213355.0}, {"date": "2012-09-17", "close": 0.1827615, "volume": 5998757.0}, {"date": "2012-09-18", "close": 0.1926405, "volume": 2622152.0}, {"date": "2012-09-19", "close": 0.2123985, "volume": 4847249.0}, {"date": "2012-09-20", "close": 0.207459, "volume": 2317897.0}, {"date": "2012-09-21", "close": 0.217338, "volume": 2582326.0}, {"date": "2012-09-24", "close": 0.237096, "volume": 3283304.0}, {"date": "2012-09-25", "close": 0.2123985, "volume": 8132017.0}, {"date": "2012-09-26", "close": 0.2123985, "volume": 1578556.0}, {"date": "2012-09-27", "close": 0.2025195, "volume": 2396977.0}, {"date": "2012-09-28", "close": 0.217338, "volume": 1105918.0}, {"date": "2012-10-01", "close": 0.2123985, "volume": 1735572.0}, {"date": "2012-10-02", "close": 0.217338, "volume": 912820.0}, {"date": "2012-10-03", "close": 0.207459, "volume": 1517433.0}, {"date": "2012-10-04", "close": 0.2123985, "volume": 2023689.0}, {"date": "2012-10-05", "close": 0.207459, "volume": 861264.0}, {"date": "2012-10-08", "close": 0.207459, "volume": 1664079.0}, {"date": "2012-10-09", "close": 0.2123985, "volume": 2721145.0}, {"date": "2012-10-10", "close": 0.217338, "volume": 1171614.0}, {"date": "2012-10-11", "close": 0.2222775, "volume": 2189176.0}, {"date": "2012-10-12", "close": 0.217338, "volume": 1859657.0}, {"date": "2012-10-15", "close": 0.2123985, "volume": 1510908.0}, {"date": "2012-10-16", "close": 0.2123985, "volume": 1839911.0}, {"date": "2012-10-17", "close": 0.217338, "volume": 498451.0}, {"date": "2012-10-18", "close": 0.2222775, "volume": 948360.0}, {"date": "2012-10-19", "close": 0.217338, "volume": 967920.0}, {"date": "2012-10-22", "close": 0.187701, "volume": 9568074.0}, {"date": "2012-10-23", "close": 0.2123985, "volume": 15280875.0}, {"date": "2012-10-24", "close": 0.19758, "volume": 4249838.0}, {"date": "2012-10-25", "close": 0.207459, "volume": 1294221.0}, {"date": "2012-10-26", "close": 0.2222775, "volume": 3030313.0}, {"date": "2012-10-29", "close": 0.227217, "volume": 3434475.0}, {"date": "2012-10-30", "close": 0.2321565, "volume": 5566350.0}, {"date": "2012-10-31", "close": 0.2321565, "volume": 2195428.0}, {"date": "2012-11-01", "close": 0.2321565, "volume": 1588764.0}, {"date": "2012-11-02", "close": 0.2321565, "volume": 1579973.0}, {"date": "2012-11-05", "close": 0.276612, "volume": 11842116.0}, {"date": "2012-11-06", "close": 0.2617935, "volume": 4494049.0}, {"date": "2012-11-07", "close": 0.2420355, "volume": 5755722.0}, {"date": "2012-11-08", "close": 0.237096, "volume": 1270339.0}, {"date": "2012-11-09", "close": 0.237096, "volume": 1442445.0}, {"date": "2012-11-12", "close": 0.246975, "volume": 2645523.0}, {"date": "2012-11-13", "close": 0.237096, "volume": 1979665.0}, {"date": "2012-11-14", "close": 0.2321565, "volume": 1083380.0}, {"date": "2012-11-15", "close": 0.2420355, "volume": 1267989.0}, {"date": "2012-11-16", "close": 0.256854, "volume": 2915071.0}, {"date": "2012-11-19", "close": 0.2815515, "volume": 6330773.0}, {"date": "2012-11-20", "close": 0.2716725, "volume": 3037246.0}, {"date": "2012-11-21", "close": 0.276612, "volume": 2151542.0}, {"date": "2012-11-22", "close": 0.276612, "volume": 1245229.0}, {"date": "2012-11-28", "close": 0.177822, "volume": 22591747.0}, {"date": "2012-11-29", "close": 0.177822, "volume": 5682442.0}, {"date": "2012-11-30", "close": 0.1630035, "volume": 8044329.0}, {"date": "2012-12-03", "close": 0.167943, "volume": 2217891.0}, {"date": "2012-12-06", "close": 0.118548, "volume": 33364825.0}, {"date": "2012-12-07", "close": 0.118548, "volume": 7484925.0}, {"date": "2012-12-10", "close": 0.1234875, "volume": 3232262.0}, {"date": "2012-12-13", "close": 0.0731046, "volume": 59406105.0}, {"date": "2012-12-14", "close": 0.069153, "volume": 13787661.0}, {"date": "2012-12-17", "close": 0.0671772, "volume": 6331373.0}, {"date": "2012-12-18", "close": 0.0622377, "volume": 8502329.0}, {"date": "2012-12-19", "close": 0.0701409, "volume": 9827608.0}, {"date": "2012-12-20", "close": 0.0740925, "volume": 6802445.0}, {"date": "2012-12-21", "close": 0.0731046, "volume": 3106172.0}, {"date": "2012-12-24", "close": 0.069153, "volume": 2099070.0}, {"date": "2012-12-27", "close": 0.0731046, "volume": 975832.0}, {"date": "2012-12-28", "close": 0.0740925, "volume": 883482.0}, {"date": "2012-12-31", "close": 0.0731046, "volume": 518674.0}, {"date": "2013-01-02", "close": 0.0740925, "volume": 1771968.0}, {"date": "2013-01-03", "close": 0.0731046, "volume": 1003644.0}, {"date": "2013-01-04", "close": 0.0721167, "volume": 2340852.0}, {"date": "2013-01-07", "close": 0.0879231, "volume": 14888381.0}, {"date": "2013-01-08", "close": 0.079032, "volume": 7337768.0}, {"date": "2013-01-09", "close": 0.0879231, "volume": 4864236.0}, {"date": "2013-01-10", "close": 0.0849594, "volume": 14345946.0}, {"date": "2013-01-11", "close": 0.0879231, "volume": 2927156.0}, {"date": "2013-01-14", "close": 0.0849594, "volume": 3681742.0}, {"date": "2013-01-15", "close": 0.0859473, "volume": 1319226.0}, {"date": "2013-01-16", "close": 0.0859473, "volume": 2204842.0}, {"date": "2013-01-17", "close": 0.0859473, "volume": 2735342.0}, {"date": "2013-01-18", "close": 0.0810078, "volume": 6270882.0}, {"date": "2013-01-21", "close": 0.0829836, "volume": 4180160.0}, {"date": "2013-01-22", "close": 0.0800199, "volume": 1446347.0}, {"date": "2013-01-23", "close": 0.0829836, "volume": 1568911.0}, {"date": "2013-01-24", "close": 0.0800199, "volume": 3098666.0}, {"date": "2013-01-25", "close": 0.0770562, "volume": 2398106.0}, {"date": "2013-01-29", "close": 0.0780441, "volume": 1264351.0}, {"date": "2013-01-30", "close": 0.0770562, "volume": 1086242.0}, {"date": "2013-01-31", "close": 0.0760683, "volume": 790557.0}, {"date": "2013-02-01", "close": 0.0770562, "volume": 944827.0}, {"date": "2013-02-04", "close": 0.0800199, "volume": 7059902.0}, {"date": "2013-02-05", "close": 0.0800199, "volume": 1392160.0}, {"date": "2013-02-06", "close": 0.0829836, "volume": 4539673.0}, {"date": "2013-02-07", "close": 0.0879231, "volume": 7709337.0}, {"date": "2013-02-08", "close": 0.0849594, "volume": 3076289.0}, {"date": "2013-02-11", "close": 0.0859473, "volume": 2982349.0}, {"date": "2013-02-12", "close": 0.0879231, "volume": 1316704.0}, {"date": "2013-02-13", "close": 0.0849594, "volume": 2873947.0}, {"date": "2013-02-14", "close": 0.0849594, "volume": 321078.0}, {"date": "2013-02-15", "close": 0.088911, "volume": 1003000.0}, {"date": "2013-02-18", "close": 0.0879231, "volume": 1990251.0}, {"date": "2013-02-19", "close": 0.088911, "volume": 1058204.0}, {"date": "2013-02-20", "close": 0.0869352, "volume": 964662.0}, {"date": "2013-02-21", "close": 0.0869352, "volume": 675545.0}, {"date": "2013-02-22", "close": 0.0839715, "volume": 1901264.0}, {"date": "2013-02-25", "close": 0.0849594, "volume": 696910.0}, {"date": "2013-02-26", "close": 0.0839715, "volume": 803419.0}, {"date": "2013-02-27", "close": 0.0819957, "volume": 769022.0}, {"date": "2013-02-28", "close": 0.0819957, "volume": 449730.0}, {"date": "2013-03-01", "close": 0.0810078, "volume": 2571223.0}, {"date": "2013-03-04", "close": 0.0780441, "volume": 1576922.0}, {"date": "2013-03-05", "close": 0.0780441, "volume": 1309514.0}, {"date": "2013-03-06", "close": 0.0760683, "volume": 550266.0}, {"date": "2013-03-07", "close": 0.0770562, "volume": 200664.0}, {"date": "2013-03-08", "close": 0.0780441, "volume": 82971.0}, {"date": "2013-03-11", "close": 0.079032, "volume": 186919.0}, {"date": "2013-03-12", "close": 0.0770562, "volume": 689393.0}, {"date": "2013-03-13", "close": 0.0770562, "volume": 478017.0}, {"date": "2013-03-14", "close": 0.0760683, "volume": 371465.0}, {"date": "2013-03-15", "close": 0.0770562, "volume": 1034765.0}, {"date": "2013-03-18", "close": 0.0750804, "volume": 267132.0}, {"date": "2013-03-19", "close": 0.0750804, "volume": 180180.0}, {"date": "2013-03-20", "close": 0.0731046, "volume": 616010.0}, {"date": "2013-03-21", "close": 0.0731046, "volume": 325981.0}, {"date": "2013-03-22", "close": 0.0731046, "volume": 206422.0}, {"date": "2013-03-25", "close": 0.0721167, "volume": 1149509.0}, {"date": "2013-03-26", "close": 0.0701409, "volume": 442105.0}, {"date": "2013-03-27", "close": 0.069153, "volume": 582717.0}, {"date": "2013-03-28", "close": 0.0721167, "volume": 1640667.0}, {"date": "2013-04-02", "close": 0.0701409, "volume": 323919.0}, {"date": "2013-04-03", "close": 0.0661893, "volume": 809822.0}, {"date": "2013-04-04", "close": 0.0681651, "volume": 2115175.0}, {"date": "2013-04-05", "close": 0.0661893, "volume": 78854.0}, {"date": "2013-04-08", "close": 0.0661893, "volume": 419982.0}, {"date": "2013-04-09", "close": 0.0711288, "volume": 325542.0}, {"date": "2013-04-10", "close": 0.0661893, "volume": 918593.0}, {"date": "2013-04-11", "close": 0.0661893, "volume": 517736.0}, {"date": "2013-04-12", "close": 0.0661893, "volume": 521019.0}, {"date": "2013-04-15", "close": 0.0661893, "volume": 233038.0}, {"date": "2013-04-16", "close": 0.0671772, "volume": 663060.0}, {"date": "2013-04-17", "close": 0.0681651, "volume": 454716.0}, {"date": "2013-04-18", "close": 0.0661893, "volume": 426281.0}, {"date": "2013-04-19", "close": 0.0671772, "volume": 282640.0}, {"date": "2013-04-22", "close": 0.0661893, "volume": 1137516.0}, {"date": "2013-04-23", "close": 0.0642135, "volume": 300338.0}, {"date": "2013-04-24", "close": 0.0681651, "volume": 1849875.0}, {"date": "2013-04-26", "close": 0.0721167, "volume": 994557.0}, {"date": "2013-04-29", "close": 0.0711288, "volume": 1024617.0}, {"date": "2013-04-30", "close": 0.0681651, "volume": 452838.0}, {"date": "2013-05-01", "close": 0.0652014, "volume": 358608.0}, {"date": "2013-05-02", "close": 0.0671772, "volume": 299329.0}, {"date": "2013-05-03", "close": 0.0661893, "volume": 285769.0}, {"date": "2013-05-06", "close": 0.0652014, "volume": 741345.0}, {"date": "2013-05-07", "close": 0.0661893, "volume": 1013178.0}, {"date": "2013-05-08", "close": 0.0671772, "volume": 1015274.0}, {"date": "2013-05-09", "close": 0.0661893, "volume": 627829.0}, {"date": "2013-05-10", "close": 0.0721167, "volume": 2887078.0}, {"date": "2013-05-13", "close": 0.0740925, "volume": 3037524.0}, {"date": "2013-05-14", "close": 0.0721167, "volume": 650392.0}, {"date": "2013-05-15", "close": 0.0721167, "volume": 908658.0}, {"date": "2013-05-16", "close": 0.0701409, "volume": 818803.0}, {"date": "2013-05-17", "close": 0.069153, "volume": 426678.0}, {"date": "2013-05-20", "close": 0.069153, "volume": 1288128.0}, {"date": "2013-05-21", "close": 0.0701409, "volume": 1413163.0}, {"date": "2013-05-22", "close": 0.0681651, "volume": 868978.0}, {"date": "2013-05-23", "close": 0.069153, "volume": 441948.0}, {"date": "2013-05-24", "close": 0.069153, "volume": 25306.0}, {"date": "2013-05-27", "close": 0.0681651, "volume": 131761.0}, {"date": "2013-05-28", "close": 0.0661893, "volume": 1072321.0}, {"date": "2013-05-29", "close": 0.0661893, "volume": 213331.0}, {"date": "2013-05-30", "close": 0.0661893, "volume": 788671.0}, {"date": "2013-05-31", "close": 0.0661893, "volume": 109174.0}, {"date": "2013-06-03", "close": 0.0671772, "volume": 506755.0}, {"date": "2013-06-04", "close": 0.0671772, "volume": 497929.0}, {"date": "2013-06-05", "close": 0.0671772, "volume": 177167.0}, {"date": "2013-06-06", "close": 0.0652014, "volume": 114182.0}, {"date": "2013-06-07", "close": 0.0661893, "volume": 461483.0}, {"date": "2013-06-11", "close": 0.0652014, "volume": 744950.0}, {"date": "2013-06-12", "close": 0.0661893, "volume": 1051321.0}, {"date": "2013-06-13", "close": 0.0632256, "volume": 369367.0}, {"date": "2013-06-14", "close": 0.0622377, "volume": 311861.0}, {"date": "2013-06-17", "close": 0.0572982, "volume": 1162542.0}, {"date": "2013-06-18", "close": 0.0582861, "volume": 286336.0}, {"date": "2013-06-19", "close": 0.0572982, "volume": 579912.0}, {"date": "2013-06-20", "close": 0.0582861, "volume": 578714.0}, {"date": "2013-06-21", "close": 0.059274, "volume": 678172.0}, {"date": "2013-06-24", "close": 0.0622377, "volume": 1027598.0}, {"date": "2013-06-25", "close": 0.0572982, "volume": 518271.0}, {"date": "2013-06-26", "close": 0.0563103, "volume": 1661810.0}, {"date": "2013-06-27", "close": 0.0533466, "volume": 959394.0}, {"date": "2013-06-28", "close": 0.0572982, "volume": 1748765.0}, {"date": "2013-07-01", "close": 0.0553224, "volume": 125023.0}, {"date": "2013-07-02", "close": 0.0543345, "volume": 769045.0}, {"date": "2013-07-03", "close": 0.0533466, "volume": 839688.0}, {"date": "2013-07-04", "close": 0.0533466, "volume": 839548.0}, {"date": "2013-07-05", "close": 0.0543345, "volume": 525857.0}, {"date": "2013-07-08", "close": 0.0563103, "volume": 122573.0}, {"date": "2013-07-09", "close": 0.059274, "volume": 740324.0}, {"date": "2013-07-10", "close": 0.059274, "volume": 1115861.0}, {"date": "2013-07-11", "close": 0.0612498, "volume": 1241147.0}, {"date": "2013-07-12", "close": 0.059274, "volume": 981204.0}, {"date": "2013-07-15", "close": 0.0661893, "volume": 1189733.0}, {"date": "2013-07-16", "close": 0.0632256, "volume": 902753.0}, {"date": "2013-07-17", "close": 0.0642135, "volume": 668742.0}, {"date": "2013-07-18", "close": 0.0642135, "volume": 199099.0}, {"date": "2013-07-19", "close": 0.0602619, "volume": 696427.0}, {"date": "2013-07-22", "close": 0.0642135, "volume": 4978190.0}, {"date": "2013-07-23", "close": 0.0622377, "volume": 2749649.0}, {"date": "2013-07-24", "close": 0.0642135, "volume": 1175683.0}, {"date": "2013-07-25", "close": 0.0721167, "volume": 4509365.0}, {"date": "2013-07-26", "close": 0.0711288, "volume": 5314612.0}, {"date": "2013-07-29", "close": 0.0731046, "volume": 4062060.0}, {"date": "2013-07-30", "close": 0.0701409, "volume": 1123747.0}, {"date": "2013-07-31", "close": 0.0701409, "volume": 2044741.0}, {"date": "2013-08-01", "close": 0.0661893, "volume": 2017467.0}, {"date": "2013-08-02", "close": 0.0681651, "volume": 1519553.0}, {"date": "2013-08-05", "close": 0.0681651, "volume": 879476.0}, {"date": "2013-08-06", "close": 0.0671772, "volume": 2212966.0}, {"date": "2013-08-07", "close": 0.0652014, "volume": 1894346.0}, {"date": "2013-08-08", "close": 0.0671772, "volume": 970194.0}, {"date": "2013-08-09", "close": 0.0671772, "volume": 2175780.0}, {"date": "2013-08-12", "close": 0.0701409, "volume": 766171.0}, {"date": "2013-08-13", "close": 0.069153, "volume": 924261.0}, {"date": "2013-08-14", "close": 0.0731046, "volume": 3378889.0}, {"date": "2013-08-15", "close": 0.0701409, "volume": 3113285.0}, {"date": "2013-08-16", "close": 0.0721167, "volume": 1861243.0}, {"date": "2013-08-19", "close": 0.0731046, "volume": 533010.0}, {"date": "2013-08-20", "close": 0.0711288, "volume": 258989.0}, {"date": "2013-08-21", "close": 0.0711288, "volume": 1203034.0}, {"date": "2013-08-22", "close": 0.069153, "volume": 561066.0}, {"date": "2013-08-23", "close": 0.0681651, "volume": 716376.0}, {"date": "2013-08-26", "close": 0.069153, "volume": 979682.0}, {"date": "2013-08-27", "close": 0.069153, "volume": 881851.0}, {"date": "2013-08-28", "close": 0.0671772, "volume": 1624355.0}, {"date": "2013-08-29", "close": 0.0671772, "volume": 524742.0}, {"date": "2013-08-30", "close": 0.0721167, "volume": 1033050.0}, {"date": "2013-09-02", "close": 0.0711288, "volume": 569895.0}, {"date": "2013-09-03", "close": 0.069153, "volume": 1690302.0}, {"date": "2013-09-04", "close": 0.0721167, "volume": 2431144.0}, {"date": "2013-09-05", "close": 0.069153, "volume": 29355.0}, {"date": "2013-09-06", "close": 0.0701409, "volume": 65796.0}, {"date": "2013-09-09", "close": 0.0711288, "volume": 218540.0}, {"date": "2013-09-10", "close": 0.0701409, "volume": 295526.0}, {"date": "2013-09-11", "close": 0.069153, "volume": 755702.0}, {"date": "2013-09-12", "close": 0.069153, "volume": 410292.0}, {"date": "2013-09-13", "close": 0.0701409, "volume": 505409.0}, {"date": "2013-09-16", "close": 0.069153, "volume": 944832.0}, {"date": "2013-09-17", "close": 0.0681651, "volume": 857236.0}, {"date": "2013-09-18", "close": 0.0681651, "volume": 678206.0}, {"date": "2013-09-19", "close": 0.0671772, "volume": 1023383.0}, {"date": "2013-09-20", "close": 0.0671772, "volume": 311680.0}, {"date": "2013-09-23", "close": 0.069153, "volume": 993405.0}, {"date": "2013-09-24", "close": 0.0671772, "volume": 285923.0}, {"date": "2013-09-25", "close": 0.0661893, "volume": 940277.0}, {"date": "2013-09-26", "close": 0.0661893, "volume": 335847.0}, {"date": "2013-09-27", "close": 0.069153, "volume": 663586.0}, {"date": "2013-09-30", "close": 0.0661893, "volume": 288491.0}, {"date": "2013-10-01", "close": 0.0661893, "volume": 335903.0}, {"date": "2013-10-02", "close": 0.0642135, "volume": 902925.0}, {"date": "2013-10-03", "close": 0.0671772, "volume": 135368.0}, {"date": "2013-10-04", "close": 0.0661893, "volume": 454685.0}, {"date": "2013-10-07", "close": 0.0661893, "volume": 428864.0}, {"date": "2013-10-08", "close": 0.0652014, "volume": 278254.0}, {"date": "2013-10-09", "close": 0.0661893, "volume": 532189.0}, {"date": "2013-10-10", "close": 0.0671772, "volume": 325084.0}, {"date": "2013-10-11", "close": 0.0661893, "volume": 427861.0}, {"date": "2013-10-14", "close": 0.0661893, "volume": 449438.0}, {"date": "2013-10-15", "close": 0.0661893, "volume": 161960.0}, {"date": "2013-10-16", "close": 0.0671772, "volume": 2068101.0}, {"date": "2013-10-17", "close": 0.0671772, "volume": 2866989.0}, {"date": "2013-10-18", "close": 0.0661893, "volume": 1039904.0}, {"date": "2013-10-21", "close": 0.0681651, "volume": 1189873.0}, {"date": "2013-10-22", "close": 0.0671772, "volume": 2509402.0}, {"date": "2013-10-23", "close": 0.0671772, "volume": 282609.0}, {"date": "2013-10-24", "close": 0.0671772, "volume": 193959.0}, {"date": "2013-10-25", "close": 0.0681651, "volume": 1712282.0}, {"date": "2013-10-28", "close": 0.0671772, "volume": 2090500.0}, {"date": "2013-10-29", "close": 0.0711288, "volume": 1447743.0}, {"date": "2013-10-30", "close": 0.0681651, "volume": 546687.0}, {"date": "2013-10-31", "close": 0.0671772, "volume": 645161.0}, {"date": "2013-11-01", "close": 0.0671772, "volume": 392629.0}, {"date": "2013-11-04", "close": 0.0652014, "volume": 1014273.0}, {"date": "2013-11-05", "close": 0.0642135, "volume": 662167.0}, {"date": "2013-11-06", "close": 0.0652014, "volume": 723082.0}, {"date": "2013-11-07", "close": 0.0642135, "volume": 2010032.0}, {"date": "2013-11-08", "close": 0.0632256, "volume": 865462.0}, {"date": "2013-11-11", "close": 0.0622377, "volume": 719186.0}, {"date": "2013-11-12", "close": 0.0612498, "volume": 1389832.0}, {"date": "2013-11-13", "close": 0.0622377, "volume": 408559.0}, {"date": "2013-11-14", "close": 0.0642135, "volume": 239292.0}, {"date": "2013-11-15", "close": 0.0632256, "volume": 574400.0}, {"date": "2013-11-18", "close": 0.0632256, "volume": 459110.0}, {"date": "2013-11-19", "close": 0.0622377, "volume": 313459.0}, {"date": "2013-11-20", "close": 0.0642135, "volume": 825625.0}, {"date": "2013-11-21", "close": 0.0622377, "volume": 124567.0}, {"date": "2013-11-22", "close": 0.0582861, "volume": 1314047.0}, {"date": "2013-11-25", "close": 0.0602619, "volume": 199960.0}, {"date": "2013-11-26", "close": 0.0632256, "volume": 1986580.0}, {"date": "2013-11-27", "close": 0.0642135, "volume": 303394.0}, {"date": "2013-11-28", "close": 0.0632256, "volume": 696484.0}, {"date": "2013-11-29", "close": 0.0632256, "volume": 271886.0}, {"date": "2013-12-02", "close": 0.0622377, "volume": 299104.0}, {"date": "2013-12-03", "close": 0.0632256, "volume": 194547.0}, {"date": "2013-12-04", "close": 0.0612498, "volume": 306175.0}, {"date": "2013-12-05", "close": 0.0612498, "volume": 427923.0}, {"date": "2013-12-06", "close": 0.0612498, "volume": 1124490.0}, {"date": "2013-12-09", "close": 0.0602619, "volume": 369138.0}, {"date": "2013-12-10", "close": 0.0612498, "volume": 623820.0}, {"date": "2013-12-11", "close": 0.0602619, "volume": 162822.0}, {"date": "2013-12-13", "close": 0.0474192, "volume": 4978839.0}, {"date": "2013-12-16", "close": 0.0513708, "volume": 1877467.0}, {"date": "2013-12-17", "close": 0.0523587, "volume": 666233.0}, {"date": "2013-12-18", "close": 0.049395, "volume": 633161.0}, {"date": "2013-12-23", "close": 0.0385281, "volume": 6583358.0}, {"date": "2013-12-24", "close": 0.0405039, "volume": 1356514.0}, {"date": "2013-12-27", "close": 0.0414918, "volume": 1016484.0}, {"date": "2013-12-30", "close": 0.0424797, "volume": 732130.0}, {"date": "2013-12-31", "close": 0.0424797, "volume": 17899.0}, {"date": "2014-01-02", "close": 0.0424797, "volume": 1116556.0}, {"date": "2014-01-03", "close": 0.0434676, "volume": 1533128.0}, {"date": "2014-01-06", "close": 0.0414918, "volume": 370197.0}, {"date": "2014-01-07", "close": 0.0444555, "volume": 4263188.0}, {"date": "2014-01-08", "close": 0.0543345, "volume": 4154329.0}, {"date": "2014-01-09", "close": 0.0533466, "volume": 1818747.0}, {"date": "2014-01-10", "close": 0.0523587, "volume": 824269.0}, {"date": "2014-01-13", "close": 0.0553224, "volume": 3399616.0}, {"date": "2014-01-14", "close": 0.0513708, "volume": 1176568.0}, {"date": "2014-01-15", "close": 0.0523587, "volume": 1471366.0}, {"date": "2014-01-16", "close": 0.0533466, "volume": 944983.0}, {"date": "2014-01-17", "close": 0.0533466, "volume": 311100.0}, {"date": "2014-01-20", "close": 0.0533466, "volume": 274684.0}, {"date": "2014-01-21", "close": 0.0523587, "volume": 1254099.0}, {"date": "2014-01-22", "close": 0.0533466, "volume": 600272.0}, {"date": "2014-01-23", "close": 0.0533466, "volume": 212572.0}, {"date": "2014-01-24", "close": 0.0503829, "volume": 479388.0}, {"date": "2014-01-28", "close": 0.0513708, "volume": 933283.0}, {"date": "2014-01-29", "close": 0.0513708, "volume": 594693.0}, {"date": "2014-01-30", "close": 0.0523587, "volume": 747114.0}, {"date": "2014-01-31", "close": 0.0464313, "volume": 772195.0}, {"date": "2014-02-03", "close": 0.0474192, "volume": 915973.0}, {"date": "2014-02-04", "close": 0.0503829, "volume": 602288.0}, {"date": "2014-02-05", "close": 0.049395, "volume": 718498.0}, {"date": "2014-02-06", "close": 0.0513708, "volume": 298479.0}, {"date": "2014-02-07", "close": 0.0523587, "volume": 537244.0}, {"date": "2014-02-10", "close": 0.0503829, "volume": 82498.0}, {"date": "2014-02-11", "close": 0.0484071, "volume": 502774.0}, {"date": "2014-02-12", "close": 0.0484071, "volume": 617469.0}, {"date": "2014-02-13", "close": 0.0484071, "volume": 433384.0}, {"date": "2014-02-14", "close": 0.0464313, "volume": 177958.0}, {"date": "2014-02-17", "close": 0.0454434, "volume": 783839.0}, {"date": "2014-02-18", "close": 0.0444555, "volume": 1266465.0}, {"date": "2014-02-19", "close": 0.0444555, "volume": 650504.0}, {"date": "2014-02-20", "close": 0.0405039, "volume": 1916455.0}, {"date": "2014-02-21", "close": 0.0414918, "volume": 479116.0}, {"date": "2014-02-24", "close": 0.0424797, "volume": 530384.0}, {"date": "2014-02-25", "close": 0.0424797, "volume": 384654.0}, {"date": "2014-02-26", "close": 0.0424797, "volume": 337281.0}, {"date": "2014-02-27", "close": 0.0424797, "volume": 181192.0}, {"date": "2014-02-28", "close": 0.0414918, "volume": 26723.0}, {"date": "2014-03-03", "close": 0.0405039, "volume": 295673.0}, {"date": "2014-03-04", "close": 0.0405039, "volume": 370055.0}, {"date": "2014-03-05", "close": 0.0405039, "volume": 121470.0}, {"date": "2014-03-06", "close": 0.0414918, "volume": 299307.0}, {"date": "2014-03-07", "close": 0.0414918, "volume": 191107.0}, {"date": "2014-03-10", "close": 0.0414918, "volume": 26526.0}, {"date": "2014-03-11", "close": 0.0405039, "volume": 56686.0}, {"date": "2014-03-12", "close": 0.0414918, "volume": 402875.0}, {"date": "2014-03-13", "close": 0.0414918, "volume": 286806.0}, {"date": "2014-03-14", "close": 0.039516, "volume": 448842.0}, {"date": "2014-03-17", "close": 0.0414918, "volume": 237878.0}, {"date": "2014-03-18", "close": 0.0405039, "volume": 366005.0}, {"date": "2014-03-19", "close": 0.0414918, "volume": 398501.0}, {"date": "2014-03-20", "close": 0.0414918, "volume": 55097.0}, {"date": "2014-03-21", "close": 0.0414918, "volume": 326179.0}, {"date": "2014-03-24", "close": 0.0405039, "volume": 663023.0}, {"date": "2014-03-25", "close": 0.0414918, "volume": 2062451.0}, {"date": "2014-03-26", "close": 0.0414918, "volume": 404899.0}, {"date": "2014-03-27", "close": 0.039516, "volume": 472194.0}, {"date": "2014-03-28", "close": 0.039516, "volume": 405001.0}, {"date": "2014-03-31", "close": 0.0385281, "volume": 733070.0}, {"date": "2014-04-01", "close": 0.0365523, "volume": 260049.0}, {"date": "2014-04-02", "close": 0.0385281, "volume": 172788.0}, {"date": "2014-04-03", "close": 0.0385281, "volume": 935724.0}, {"date": "2014-04-04", "close": 0.0375402, "volume": 189017.0}, {"date": "2014-04-07", "close": 0.0375402, "volume": 504987.0}, {"date": "2014-04-10", "close": 0.0345765, "volume": 1590611.0}, {"date": "2014-04-11", "close": 0.029637, "volume": 4127383.0}, {"date": "2014-04-14", "close": 0.0306249, "volume": 277468.0}, {"date": "2014-04-15", "close": 0.0306249, "volume": 316703.0}, {"date": "2014-04-16", "close": 0.0286491, "volume": 132098.0}, {"date": "2014-04-17", "close": 0.029637, "volume": 693869.0}, {"date": "2014-04-22", "close": 0.0276612, "volume": 1509236.0}, {"date": "2014-04-23", "close": 0.0266733, "volume": 161463.0}, {"date": "2014-04-24", "close": 0.0276612, "volume": 1424390.0}, {"date": "2014-04-28", "close": 0.0266733, "volume": 2085344.0}, {"date": "2014-04-29", "close": 0.0256854, "volume": 180180.0}, {"date": "2014-04-30", "close": 0.0256854, "volume": 512227.0}, {"date": "2014-05-01", "close": 0.0256854, "volume": 421451.0}, {"date": "2014-05-02", "close": 0.0246975, "volume": 1203401.0}, {"date": "2014-05-05", "close": 0.0246975, "volume": 286325.0}, {"date": "2014-05-06", "close": 0.0246975, "volume": 798760.0}, {"date": "2014-05-07", "close": 0.0256854, "volume": 141720.0}, {"date": "2014-05-08", "close": 0.0266733, "volume": 112432.0}, {"date": "2014-05-09", "close": 0.0246975, "volume": 173898.0}, {"date": "2014-05-12", "close": 0.0246975, "volume": 597965.0}, {"date": "2014-05-13", "close": 0.0207459, "volume": 1570342.0}, {"date": "2014-05-14", "close": 0.0207459, "volume": 6040186.0}, {"date": "2014-05-15", "close": 0.0187701, "volume": 2703715.0}, {"date": "2014-05-16", "close": 0.019758, "volume": 1967811.0}, {"date": "2014-05-19", "close": 0.019758, "volume": 704860.0}, {"date": "2014-05-20", "close": 0.019758, "volume": 343232.0}, {"date": "2014-05-21", "close": 0.0187701, "volume": 586205.0}, {"date": "2014-05-22", "close": 0.0187701, "volume": 101225.0}, {"date": "2014-05-23", "close": 0.0187701, "volume": 415423.0}, {"date": "2014-05-26", "close": 0.019758, "volume": 85183.0}, {"date": "2014-05-27", "close": 0.0187701, "volume": 53913.0}, {"date": "2014-05-28", "close": 0.0187701, "volume": 322199.0}, {"date": "2014-05-29", "close": 0.0187701, "volume": 202450.0}, {"date": "2014-05-30", "close": 0.0187701, "volume": 1260249.0}, {"date": "2014-06-02", "close": 0.0187701, "volume": 1383066.0}, {"date": "2014-06-03", "close": 0.0207459, "volume": 7243575.0}, {"date": "2014-06-04", "close": 0.0266733, "volume": 4858902.0}, {"date": "2014-06-05", "close": 0.0266733, "volume": 1198324.0}, {"date": "2014-06-06", "close": 0.0227217, "volume": 1684286.0}, {"date": "2014-06-10", "close": 0.0246975, "volume": 2262204.0}, {"date": "2014-06-11", "close": 0.0246975, "volume": 566375.0}, {"date": "2014-06-12", "close": 0.0276612, "volume": 15241074.0}, {"date": "2014-06-13", "close": 0.0266733, "volume": 3087026.0}, {"date": "2014-06-16", "close": 0.0246975, "volume": 1078550.0}, {"date": "2014-06-17", "close": 0.0266733, "volume": 948622.0}, {"date": "2014-06-18", "close": 0.029637, "volume": 621520.0}, {"date": "2014-06-19", "close": 0.0256854, "volume": 609070.0}, {"date": "2014-06-20", "close": 0.0256854, "volume": 497585.0}, {"date": "2014-06-23", "close": 0.0266733, "volume": 1444323.0}, {"date": "2014-06-24", "close": 0.0256854, "volume": 1533699.0}, {"date": "2014-06-25", "close": 0.0256854, "volume": 9288824.0}, {"date": "2014-06-26", "close": 0.0256854, "volume": 1889058.0}, {"date": "2014-06-27", "close": 0.0246975, "volume": 2746785.0}, {"date": "2014-06-30", "close": 0.0246975, "volume": 1529325.0}, {"date": "2014-07-01", "close": 0.0256854, "volume": 714457.0}, {"date": "2014-07-02", "close": 0.0266733, "volume": 1525458.0}, {"date": "2014-07-03", "close": 0.0286491, "volume": 2081399.0}, {"date": "2014-07-04", "close": 0.0266733, "volume": 818042.0}, {"date": "2014-07-07", "close": 0.0266733, "volume": 719454.0}, {"date": "2014-07-08", "close": 0.0286491, "volume": 1193852.0}, {"date": "2014-07-09", "close": 0.0276612, "volume": 567871.0}, {"date": "2014-07-10", "close": 0.0266733, "volume": 574113.0}, {"date": "2014-07-11", "close": 0.0286491, "volume": 1453757.0}, {"date": "2014-07-14", "close": 0.0276612, "volume": 594696.0}, {"date": "2014-07-15", "close": 0.0276612, "volume": 1713961.0}, {"date": "2014-07-16", "close": 0.0286491, "volume": 258123.0}, {"date": "2014-07-17", "close": 0.0345765, "volume": 9618363.0}, {"date": "2014-07-18", "close": 0.0355644, "volume": 1481340.0}, {"date": "2014-07-21", "close": 0.0335886, "volume": 2415014.0}, {"date": "2014-07-22", "close": 0.0355644, "volume": 4397652.0}, {"date": "2014-07-23", "close": 0.0375402, "volume": 3332942.0}, {"date": "2014-07-24", "close": 0.0355644, "volume": 2490978.0}, {"date": "2014-07-25", "close": 0.0345765, "volume": 2203382.0}, {"date": "2014-07-28", "close": 0.0345765, "volume": 907018.0}, {"date": "2014-07-29", "close": 0.0375402, "volume": 2665902.0}, {"date": "2014-07-30", "close": 0.039516, "volume": 6620729.0}, {"date": "2014-07-31", "close": 0.039516, "volume": 1935492.0}, {"date": "2014-08-01", "close": 0.039516, "volume": 2354483.0}, {"date": "2014-08-04", "close": 0.039516, "volume": 3108638.0}, {"date": "2014-08-05", "close": 0.0405039, "volume": 362081.0}, {"date": "2014-08-06", "close": 0.039516, "volume": 2158731.0}, {"date": "2014-08-07", "close": 0.0829836, "volume": 102724263.0}, {"date": "2014-08-08", "close": 0.0632256, "volume": 113405963.0}, {"date": "2014-08-11", "close": 0.0642135, "volume": 16959030.0}, {"date": "2014-08-12", "close": 0.0533466, "volume": 25831839.0}, {"date": "2014-08-13", "close": 0.0523587, "volume": 7707593.0}, {"date": "2014-08-14", "close": 0.0543345, "volume": 6747794.0}, {"date": "2014-08-19", "close": 0.0434676, "volume": 30177523.0}, {"date": "2014-08-20", "close": 0.0464313, "volume": 6310494.0}, {"date": "2014-08-21", "close": 0.0434676, "volume": 2812013.0}, {"date": "2014-08-22", "close": 0.0444555, "volume": 1210414.0}, {"date": "2014-08-25", "close": 0.0474192, "volume": 8533344.0}, {"date": "2014-08-26", "close": 0.0444555, "volume": 4130890.0}, {"date": "2014-08-27", "close": 0.0444555, "volume": 2074625.0}, {"date": "2014-08-28", "close": 0.0464313, "volume": 1965273.0}, {"date": "2014-08-29", "close": 0.0454434, "volume": 1118500.0}, {"date": "2014-09-01", "close": 0.0454434, "volume": 549020.0}, {"date": "2014-09-02", "close": 0.0444555, "volume": 2774702.0}, {"date": "2014-09-03", "close": 0.0444555, "volume": 2364444.0}, {"date": "2014-09-04", "close": 0.0424797, "volume": 820783.0}, {"date": "2014-09-05", "close": 0.0414918, "volume": 1635380.0}, {"date": "2014-09-08", "close": 0.0405039, "volume": 136866.0}, {"date": "2014-09-09", "close": 0.0414918, "volume": 905023.0}, {"date": "2014-09-10", "close": 0.0405039, "volume": 719759.0}, {"date": "2014-09-11", "close": 0.0385281, "volume": 4174097.0}, {"date": "2014-09-12", "close": 0.0365523, "volume": 871202.0}, {"date": "2014-09-15", "close": 0.039516, "volume": 642221.0}, {"date": "2014-09-16", "close": 0.0365523, "volume": 434254.0}, {"date": "2014-09-17", "close": 0.0365523, "volume": 426561.0}, {"date": "2014-09-18", "close": 0.0355644, "volume": 1198502.0}, {"date": "2014-09-19", "close": 0.0335886, "volume": 1874750.0}, {"date": "2014-09-22", "close": 0.0326007, "volume": 662010.0}, {"date": "2014-09-23", "close": 0.0345765, "volume": 1884637.0}, {"date": "2014-09-24", "close": 0.0335886, "volume": 65796.0}, {"date": "2014-09-25", "close": 0.0335886, "volume": 448932.0}, {"date": "2014-09-26", "close": 0.0316128, "volume": 1046105.0}, {"date": "2014-09-29", "close": 0.0326007, "volume": 545602.0}, {"date": "2014-09-30", "close": 0.0385281, "volume": 4696971.0}, {"date": "2014-10-01", "close": 0.0365523, "volume": 1449422.0}, {"date": "2014-10-02", "close": 0.0326007, "volume": 3903782.0}, {"date": "2014-10-03", "close": 0.0335886, "volume": 855202.0}, {"date": "2014-10-06", "close": 0.0316128, "volume": 855388.0}, {"date": "2014-10-07", "close": 0.0306249, "volume": 741472.0}, {"date": "2014-10-08", "close": 0.0286491, "volume": 2794031.0}, {"date": "2014-10-09", "close": 0.0286491, "volume": 1085121.0}, {"date": "2014-10-10", "close": 0.0286491, "volume": 858036.0}, {"date": "2014-10-13", "close": 0.0306249, "volume": 185140.0}, {"date": "2014-10-14", "close": 0.0286491, "volume": 1270723.0}, {"date": "2014-10-15", "close": 0.0276612, "volume": 382085.0}, {"date": "2014-10-16", "close": 0.0286491, "volume": 709457.0}, {"date": "2014-10-17", "close": 0.0306249, "volume": 710859.0}, {"date": "2014-10-20", "close": 0.029637, "volume": 52401.0}, {"date": "2014-10-21", "close": 0.0256854, "volume": 3237600.0}, {"date": "2014-10-22", "close": 0.0266733, "volume": 2193641.0}, {"date": "2014-10-23", "close": 0.0266733, "volume": 2783450.0}, {"date": "2014-10-24", "close": 0.0246975, "volume": 4467928.0}, {"date": "2014-10-27", "close": 0.0246975, "volume": 1223808.0}, {"date": "2014-10-28", "close": 0.0256854, "volume": 1022371.0}, {"date": "2014-10-29", "close": 0.0227217, "volume": 3659990.0}, {"date": "2014-10-30", "close": 0.0227217, "volume": 2019744.0}, {"date": "2014-10-31", "close": 0.019758, "volume": 6317278.0}, {"date": "2014-11-03", "close": 0.0207459, "volume": 2185798.0}, {"date": "2014-11-04", "close": 0.0207459, "volume": 474309.0}, {"date": "2014-11-05", "close": 0.0266733, "volume": 3692937.0}, {"date": "2014-11-06", "close": 0.0217338, "volume": 5170478.0}, {"date": "2014-11-07", "close": 0.0217338, "volume": 2231911.0}, {"date": "2014-11-10", "close": 0.019758, "volume": 1811502.0}, {"date": "2014-11-11", "close": 0.0227217, "volume": 1416937.0}, {"date": "2014-11-12", "close": 0.019758, "volume": 4157232.0}, {"date": "2014-11-13", "close": 0.0207459, "volume": 545054.0}, {"date": "2014-11-14", "close": 0.019758, "volume": 4849889.0}, {"date": "2014-11-17", "close": 0.019758, "volume": 855633.0}, {"date": "2014-11-18", "close": 0.019758, "volume": 290515.0}, {"date": "2014-11-19", "close": 0.019758, "volume": 1855491.0}, {"date": "2014-11-20", "close": 0.0187701, "volume": 1498966.0}, {"date": "2014-11-21", "close": 0.0187701, "volume": 5086214.0}, {"date": "2014-11-24", "close": 0.0187701, "volume": 2571692.0}, {"date": "2014-11-25", "close": 0.0187701, "volume": 566813.0}, {"date": "2014-11-26", "close": 0.0177822, "volume": 1023535.0}, {"date": "2014-11-27", "close": 0.0187701, "volume": 1602466.0}, {"date": "2014-11-28", "close": 0.0187701, "volume": 870533.0}, {"date": "2014-12-01", "close": 0.0207459, "volume": 1113473.0}, {"date": "2014-12-02", "close": 0.019758, "volume": 1753985.0}, {"date": "2014-12-03", "close": 0.0177822, "volume": 3678200.0}, {"date": "2014-12-04", "close": 0.0177822, "volume": 1265124.0}, {"date": "2014-12-05", "close": 0.0158064, "volume": 2157703.0}, {"date": "2014-12-08", "close": 0.0177822, "volume": 1442268.0}, {"date": "2014-12-09", "close": 0.0177822, "volume": 2300222.0}, {"date": "2014-12-10", "close": 0.0187701, "volume": 766973.0}, {"date": "2014-12-11", "close": 0.0187701, "volume": 469430.0}, {"date": "2014-12-15", "close": 0.019758, "volume": 326266.0}, {"date": "2014-12-16", "close": 0.019758, "volume": 1971099.0}, {"date": "2014-12-17", "close": 0.019758, "volume": 202450.0}, {"date": "2014-12-18", "close": 0.019758, "volume": 1084687.0}, {"date": "2014-12-19", "close": 0.019758, "volume": 56760.0}, {"date": "2014-12-22", "close": 0.0177822, "volume": 1076623.0}, {"date": "2014-12-23", "close": 0.0177822, "volume": 70857.0}, {"date": "2014-12-24", "close": 0.0167943, "volume": 886350.0}, {"date": "2014-12-29", "close": 0.0177822, "volume": 841870.0}, {"date": "2014-12-30", "close": 0.0177822, "volume": 489081.0}, {"date": "2014-12-31", "close": 0.0187701, "volume": 50612.0}, {"date": "2015-01-02", "close": 0.019758, "volume": 204309.0}, {"date": "2015-01-05", "close": 0.0187701, "volume": 67167.0}, {"date": "2015-01-06", "close": 0.0177822, "volume": 277601.0}, {"date": "2015-01-07", "close": 0.0187701, "volume": 496010.0}, {"date": "2015-01-08", "close": 0.0187701, "volume": 2059190.0}, {"date": "2015-01-09", "close": 0.0177822, "volume": 276430.0}, {"date": "2015-01-12", "close": 0.0177822, "volume": 7086.0}, {"date": "2015-01-13", "close": 0.0177822, "volume": 886353.0}, {"date": "2015-01-14", "close": 0.0177822, "volume": 823808.0}, {"date": "2015-01-15", "close": 0.0148185, "volume": 957969.0}, {"date": "2015-01-16", "close": 0.0158064, "volume": 447919.0}, {"date": "2015-01-19", "close": 0.0167943, "volume": 659823.0}, {"date": "2015-01-20", "close": 0.0148185, "volume": 540541.0}, {"date": "2015-01-21", "close": 0.0158064, "volume": 693851.0}, {"date": "2015-01-22", "close": 0.0158064, "volume": 606153.0}, {"date": "2015-01-23", "close": 0.0148185, "volume": 1573439.0}, {"date": "2015-01-27", "close": 0.0148185, "volume": 171957.0}, {"date": "2015-01-28", "close": 0.0148185, "volume": 597923.0}, {"date": "2015-01-29", "close": 0.0118548, "volume": 2151387.0}, {"date": "2015-01-30", "close": 0.0148185, "volume": 5912407.0}, {"date": "2015-02-02", "close": 0.0138306, "volume": 1089167.0}, {"date": "2015-02-03", "close": 0.0128427, "volume": 821346.0}, {"date": "2015-02-04", "close": 0.0138306, "volume": 5483202.0}, {"date": "2015-02-05", "close": 0.0138306, "volume": 1374221.0}, {"date": "2015-02-06", "close": 0.0138306, "volume": 2462137.0}, {"date": "2015-02-09", "close": 0.0148185, "volume": 561798.0}, {"date": "2015-02-10", "close": 0.0138306, "volume": 56990.0}, {"date": "2015-02-11", "close": 0.0138306, "volume": 1273800.0}, {"date": "2015-02-12", "close": 0.0138306, "volume": 745987.0}, {"date": "2015-02-13", "close": 0.0138306, "volume": 1394737.0}, {"date": "2015-02-16", "close": 0.0138306, "volume": 701271.0}, {"date": "2015-02-17", "close": 0.0138306, "volume": 813896.0}, {"date": "2015-02-18", "close": 0.0138306, "volume": 3187545.0}, {"date": "2015-02-19", "close": 0.0148185, "volume": 1250793.0}, {"date": "2015-02-20", "close": 0.0138306, "volume": 1905613.0}, {"date": "2015-02-23", "close": 0.0138306, "volume": 3511102.0}, {"date": "2015-02-24", "close": 0.0128427, "volume": 349226.0}, {"date": "2015-02-25", "close": 0.0138306, "volume": 708574.0}, {"date": "2015-02-26", "close": 0.0128427, "volume": 1293194.0}, {"date": "2015-02-27", "close": 0.0138306, "volume": 634942.0}, {"date": "2015-03-02", "close": 0.0128427, "volume": 1204732.0}, {"date": "2015-03-03", "close": 0.0138306, "volume": 3828650.0}, {"date": "2015-03-04", "close": 0.0128427, "volume": 5461956.0}, {"date": "2015-03-05", "close": 0.0128427, "volume": 335132.0}, {"date": "2015-03-06", "close": 0.0128427, "volume": 589097.0}, {"date": "2015-03-09", "close": 0.0128427, "volume": 173569.0}, {"date": "2015-03-10", "close": 0.0138306, "volume": 231953.0}, {"date": "2015-03-11", "close": 0.0128427, "volume": 1440898.0}, {"date": "2015-03-12", "close": 0.0138306, "volume": 1212817.0}, {"date": "2015-03-13", "close": 0.0128427, "volume": 2315782.0}, {"date": "2015-03-16", "close": 0.0128427, "volume": 1288623.0}, {"date": "2015-03-17", "close": 0.0128427, "volume": 2624950.0}, {"date": "2015-03-18", "close": 0.0118548, "volume": 3034135.0}, {"date": "2015-03-19", "close": 0.0118548, "volume": 1190404.0}, {"date": "2015-03-20", "close": 0.0108669, "volume": 336005.0}, {"date": "2015-03-23", "close": 0.0128427, "volume": 3782245.0}, {"date": "2015-03-24", "close": 0.0128427, "volume": 761664.0}, {"date": "2015-03-25", "close": 0.0128427, "volume": 1304788.0}, {"date": "2015-03-26", "close": 0.0128427, "volume": 3988728.0}, {"date": "2015-03-27", "close": 0.0118548, "volume": 126324.0}, {"date": "2015-03-30", "close": 0.0118548, "volume": 44898.0}, {"date": "2015-03-31", "close": 0.0138306, "volume": 1488005.0}, {"date": "2015-04-01", "close": 0.0128427, "volume": 628849.0}, {"date": "2015-04-02", "close": 0.0128427, "volume": 414418.0}, {"date": "2015-04-07", "close": 0.0128427, "volume": 598946.0}, {"date": "2015-04-08", "close": 0.0118548, "volume": 820781.0}, {"date": "2015-04-09", "close": 0.0118548, "volume": 622915.0}, {"date": "2015-04-10", "close": 0.0118548, "volume": 499567.0}, {"date": "2015-04-13", "close": 0.0118548, "volume": 3073504.0}, {"date": "2015-04-14", "close": 0.0118548, "volume": 753260.0}, {"date": "2015-04-15", "close": 0.0118548, "volume": 1060514.0}, {"date": "2015-04-16", "close": 0.0118548, "volume": 4112678.0}, {"date": "2015-04-17", "close": 0.0118548, "volume": 470695.0}, {"date": "2015-04-20", "close": 0.0118548, "volume": 513353.0}, {"date": "2015-04-21", "close": 0.0128427, "volume": 4459650.0}, {"date": "2015-04-22", "close": 0.0118548, "volume": 128570.0}, {"date": "2015-04-23", "close": 0.0128427, "volume": 513155.0}, {"date": "2015-04-24", "close": 0.0138306, "volume": 2836250.0}, {"date": "2015-04-27", "close": 0.0128427, "volume": 1145740.0}, {"date": "2015-04-28", "close": 0.0138306, "volume": 1203554.0}, {"date": "2015-04-29", "close": 0.0148185, "volume": 1926505.0}, {"date": "2015-04-30", "close": 0.0148185, "volume": 400478.0}, {"date": "2015-05-01", "close": 0.0167943, "volume": 2535423.0}, {"date": "2015-05-04", "close": 0.0187701, "volume": 1142151.0}, {"date": "2015-05-05", "close": 0.0187701, "volume": 2383339.0}, {"date": "2015-05-06", "close": 0.0187701, "volume": 2186858.0}, {"date": "2015-05-07", "close": 0.0167943, "volume": 1965724.0}, {"date": "2015-05-08", "close": 0.0167943, "volume": 855255.0}, {"date": "2015-05-11", "close": 0.0177822, "volume": 529406.0}, {"date": "2015-05-12", "close": 0.0167943, "volume": 75919.0}, {"date": "2015-05-13", "close": 0.0177822, "volume": 176131.0}, {"date": "2015-05-14", "close": 0.0187701, "volume": 941833.0}, {"date": "2015-05-15", "close": 0.0167943, "volume": 895589.0}, {"date": "2015-05-18", "close": 0.0167943, "volume": 315180.0}, {"date": "2015-05-19", "close": 0.0167943, "volume": 366006.0}, {"date": "2015-05-20", "close": 0.0217338, "volume": 6794665.0}, {"date": "2015-05-21", "close": 0.019758, "volume": 5579515.0}, {"date": "2015-05-22", "close": 0.019758, "volume": 1690470.0}, {"date": "2015-05-25", "close": 0.0187701, "volume": 131845.0}, {"date": "2015-05-26", "close": 0.0177822, "volume": 76243.0}, {"date": "2015-05-27", "close": 0.0187701, "volume": 559400.0}, {"date": "2015-05-28", "close": 0.019758, "volume": 985409.0}, {"date": "2015-05-29", "close": 0.0187701, "volume": 79476.0}, {"date": "2015-06-01", "close": 0.0177822, "volume": 468933.0}, {"date": "2015-06-02", "close": 0.0158064, "volume": 3335077.0}, {"date": "2015-06-03", "close": 0.0158064, "volume": 1208591.0}, {"date": "2015-06-04", "close": 0.0158064, "volume": 1822047.0}, {"date": "2015-06-05", "close": 0.0167943, "volume": 131592.0}, {"date": "2015-06-09", "close": 0.0158064, "volume": 391739.0}, {"date": "2015-06-10", "close": 0.0158064, "volume": 229311.0}, {"date": "2015-06-11", "close": 0.0158064, "volume": 166692.0}, {"date": "2015-06-12", "close": 0.0158064, "volume": 490700.0}, {"date": "2015-06-15", "close": 0.0167943, "volume": 1400699.0}, {"date": "2015-06-16", "close": 0.0167943, "volume": 497520.0}, {"date": "2015-06-17", "close": 0.0158064, "volume": 617831.0}, {"date": "2015-06-18", "close": 0.0148185, "volume": 833383.0}, {"date": "2015-06-19", "close": 0.0158064, "volume": 44539.0}, {"date": "2015-06-22", "close": 0.0158064, "volume": 135161.0}, {"date": "2015-06-23", "close": 0.0158064, "volume": 46550.0}, {"date": "2015-06-24", "close": 0.0158064, "volume": 542522.0}, {"date": "2015-06-25", "close": 0.0158064, "volume": 406827.0}, {"date": "2015-06-26", "close": 0.0158064, "volume": 1424233.0}, {"date": "2015-06-29", "close": 0.0158064, "volume": 701633.0}, {"date": "2015-06-30", "close": 0.0148185, "volume": 2310813.0}, {"date": "2015-07-01", "close": 0.0148185, "volume": 20245.0}, {"date": "2015-07-02", "close": 0.0158064, "volume": 445854.0}, {"date": "2015-07-03", "close": 0.0167943, "volume": 665688.0}, {"date": "2015-07-06", "close": 0.0167943, "volume": 370837.0}, {"date": "2015-07-07", "close": 0.0167943, "volume": 616637.0}, {"date": "2015-07-08", "close": 0.0187701, "volume": 365422.0}, {"date": "2015-07-10", "close": 0.0158064, "volume": 53876.0}, {"date": "2015-07-13", "close": 0.0158064, "volume": 307723.0}, {"date": "2015-07-14", "close": 0.0158064, "volume": 3543.0}, {"date": "2015-07-15", "close": 0.0158064, "volume": 454926.0}, {"date": "2015-07-16", "close": 0.0158064, "volume": 210714.0}, {"date": "2015-07-17", "close": 0.0177822, "volume": 327440.0}, {"date": "2015-07-21", "close": 0.0177822, "volume": 332239.0}, {"date": "2015-07-23", "close": 0.0158064, "volume": 190830.0}, {"date": "2015-07-24", "close": 0.0158064, "volume": 459401.0}, {"date": "2015-07-27", "close": 0.0148185, "volume": 381632.0}, {"date": "2015-07-28", "close": 0.0167943, "volume": 503837.0}, {"date": "2015-07-29", "close": 0.0187701, "volume": 3107016.0}, {"date": "2015-07-30", "close": 0.0187701, "volume": 318272.0}, {"date": "2015-07-31", "close": 0.0167943, "volume": 872052.0}, {"date": "2015-08-04", "close": 0.0167943, "volume": 402800.0}, {"date": "2015-08-05", "close": 0.0158064, "volume": 450482.0}, {"date": "2015-08-06", "close": 0.0158064, "volume": 627753.0}, {"date": "2015-08-07", "close": 0.0167943, "volume": 198450.0}, {"date": "2015-08-10", "close": 0.0148185, "volume": 3812406.0}, {"date": "2015-08-11", "close": 0.0138306, "volume": 278368.0}, {"date": "2015-08-12", "close": 0.0148185, "volume": 133819.0}, {"date": "2015-08-13", "close": 0.0177822, "volume": 1215185.0}, {"date": "2015-08-14", "close": 0.0167943, "volume": 515266.0}, {"date": "2015-08-17", "close": 0.0158064, "volume": 386274.0}, {"date": "2015-08-18", "close": 0.0158064, "volume": 111030.0}, {"date": "2015-08-19", "close": 0.0158064, "volume": 4979.0}, {"date": "2015-08-20", "close": 0.0158064, "volume": 240943.0}, {"date": "2015-08-21", "close": 0.0167943, "volume": 362664.0}, {"date": "2015-08-24", "close": 0.0148185, "volume": 1293869.0}, {"date": "2015-08-25", "close": 0.0138306, "volume": 660771.0}, {"date": "2015-08-26", "close": 0.0148185, "volume": 60735.0}, {"date": "2015-08-27", "close": 0.0158064, "volume": 342121.0}, {"date": "2015-08-28", "close": 0.0177822, "volume": 1327248.0}, {"date": "2015-08-31", "close": 0.0148185, "volume": 1763206.0}, {"date": "2015-09-01", "close": 0.0138306, "volume": 542666.0}, {"date": "2015-09-02", "close": 0.0148185, "volume": 677201.0}, {"date": "2015-09-03", "close": 0.0158064, "volume": 1214077.0}, {"date": "2015-09-04", "close": 0.0148185, "volume": 2281184.0}, {"date": "2015-09-07", "close": 0.0138306, "volume": 292951.0}, {"date": "2015-09-08", "close": 0.0138306, "volume": 186231.0}, {"date": "2015-09-09", "close": 0.0148185, "volume": 77741.0}, {"date": "2015-09-10", "close": 0.0148185, "volume": 729932.0}, {"date": "2015-09-14", "close": 0.0138306, "volume": 124507.0}, {"date": "2015-09-15", "close": 0.0138306, "volume": 1203707.0}, {"date": "2015-09-16", "close": 0.0128427, "volume": 17208.0}, {"date": "2015-09-17", "close": 0.0128427, "volume": 719897.0}, {"date": "2015-09-18", "close": 0.0138306, "volume": 442452.0}, {"date": "2015-09-23", "close": 0.0138306, "volume": 175475.0}, {"date": "2015-09-24", "close": 0.0128427, "volume": 690652.0}, {"date": "2015-09-29", "close": 0.0138306, "volume": 39010.0}, {"date": "2015-09-30", "close": 0.0138306, "volume": 365183.0}, {"date": "2015-10-01", "close": 0.0128427, "volume": 1058720.0}, {"date": "2015-10-06", "close": 0.0118548, "volume": 2205314.0}, {"date": "2015-10-08", "close": 0.0128427, "volume": 2341579.0}, {"date": "2015-10-09", "close": 0.0138306, "volume": 490940.0}, {"date": "2015-10-12", "close": 0.0138306, "volume": 130158.0}, {"date": "2015-10-13", "close": 0.0138306, "volume": 371260.0}, {"date": "2015-10-14", "close": 0.0138306, "volume": 353465.0}, {"date": "2015-10-15", "close": 0.0138306, "volume": 663396.0}, {"date": "2015-10-16", "close": 0.0148185, "volume": 1417097.0}, {"date": "2015-10-19", "close": 0.0158064, "volume": 501943.0}, {"date": "2015-10-20", "close": 0.0158064, "volume": 455107.0}, {"date": "2015-10-21", "close": 0.0138306, "volume": 270270.0}, {"date": "2015-10-22", "close": 0.0158064, "volume": 323919.0}, {"date": "2015-10-23", "close": 0.0148185, "volume": 368964.0}, {"date": "2015-10-26", "close": 0.0167943, "volume": 795121.0}, {"date": "2015-10-27", "close": 0.0167943, "volume": 101225.0}, {"date": "2015-10-28", "close": 0.0187701, "volume": 1815666.0}, {"date": "2015-10-29", "close": 0.019758, "volume": 3737233.0}, {"date": "2015-10-30", "close": 0.0177822, "volume": 640812.0}, {"date": "2015-11-02", "close": 0.0158064, "volume": 706575.0}, {"date": "2015-11-04", "close": 0.0158064, "volume": 20245.0}, {"date": "2015-11-05", "close": 0.0177822, "volume": 660103.0}, {"date": "2015-11-06", "close": 0.0167943, "volume": 248764.0}, {"date": "2015-11-09", "close": 0.0167943, "volume": 845990.0}, {"date": "2015-11-12", "close": 0.0167943, "volume": 37601.0}, {"date": "2015-11-13", "close": 0.0167943, "volume": 30367.0}, {"date": "2015-11-16", "close": 0.0167943, "volume": 615739.0}, {"date": "2015-11-17", "close": 0.0167943, "volume": 98296.0}, {"date": "2015-11-18", "close": 0.0148185, "volume": 1616057.0}, {"date": "2015-11-19", "close": 0.0158064, "volume": 294865.0}, {"date": "2015-11-20", "close": 0.0167943, "volume": 588622.0}, {"date": "2015-11-23", "close": 0.0158064, "volume": 769055.0}, {"date": "2015-11-24", "close": 0.0158064, "volume": 55559.0}, {"date": "2015-11-25", "close": 0.0158064, "volume": 122408.0}, {"date": "2015-11-26", "close": 0.0158064, "volume": 389146.0}, {"date": "2015-11-27", "close": 0.0148185, "volume": 387086.0}, {"date": "2015-11-30", "close": 0.0138306, "volume": 2815963.0}, {"date": "2015-12-01", "close": 0.0138306, "volume": 76739.0}, {"date": "2015-12-02", "close": 0.0148185, "volume": 190446.0}, {"date": "2015-12-03", "close": 0.0148185, "volume": 150303.0}, {"date": "2015-12-04", "close": 0.0148185, "volume": 343473.0}, {"date": "2015-12-08", "close": 0.0138306, "volume": 561549.0}, {"date": "2015-12-09", "close": 0.0138306, "volume": 40200.0}, {"date": "2015-12-11", "close": 0.0128427, "volume": 2315260.0}, {"date": "2015-12-14", "close": 0.0148185, "volume": 708574.0}, {"date": "2015-12-15", "close": 0.0128427, "volume": 499196.0}, {"date": "2015-12-16", "close": 0.0138306, "volume": 440404.0}, {"date": "2015-12-21", "close": 0.0148185, "volume": 134653.0}, {"date": "2015-12-22", "close": 0.0138306, "volume": 500891.0}, {"date": "2015-12-23", "close": 0.0128427, "volume": 1686844.0}, {"date": "2015-12-24", "close": 0.0138306, "volume": 97181.0}, {"date": "2015-12-29", "close": 0.0128427, "volume": 464531.0}, {"date": "2015-12-30", "close": 0.0138306, "volume": 2182058.0}, {"date": "2015-12-31", "close": 0.0138306, "volume": 20245.0}, {"date": "2016-01-04", "close": 0.0138306, "volume": 314432.0}, {"date": "2016-01-05", "close": 0.0128427, "volume": 571369.0}, {"date": "2016-01-07", "close": 0.0138306, "volume": 48037.0}, {"date": "2016-01-11", "close": 0.0128427, "volume": 573878.0}, {"date": "2016-01-12", "close": 0.0128427, "volume": 173165.0}, {"date": "2016-01-13", "close": 0.0128427, "volume": 153045.0}, {"date": "2016-01-14", "close": 0.0128427, "volume": 338516.0}, {"date": "2016-01-15", "close": 0.0128427, "volume": 103061.0}, {"date": "2016-01-18", "close": 0.0118548, "volume": 4011661.0}, {"date": "2016-01-19", "close": 0.0108669, "volume": 2540490.0}, {"date": "2016-01-20", "close": 0.009879, "volume": 943890.0}, {"date": "2016-01-21", "close": 0.009879, "volume": 6282823.0}, {"date": "2016-01-22", "close": 0.0088911, "volume": 5386000.0}, {"date": "2016-01-25", "close": 0.0088911, "volume": 101225.0}, {"date": "2016-01-27", "close": 0.0069153, "volume": 3214900.0}, {"date": "2016-01-28", "close": 0.0079032, "volume": 1090120.0}, {"date": "2016-01-29", "close": 0.0079032, "volume": 5089558.0}, {"date": "2016-02-01", "close": 0.0088911, "volume": 1283910.0}, {"date": "2016-02-02", "close": 0.0088911, "volume": 545537.0}, {"date": "2016-02-03", "close": 0.0088911, "volume": 10122.0}, {"date": "2016-02-04", "close": 0.009879, "volume": 87155.0}, {"date": "2016-02-05", "close": 0.0088911, "volume": 536108.0}, {"date": "2016-02-08", "close": 0.009879, "volume": 708493.0}, {"date": "2016-02-09", "close": 0.009879, "volume": 1258727.0}, {"date": "2016-02-10", "close": 0.009879, "volume": 506124.0}, {"date": "2016-02-11", "close": 0.009879, "volume": 1022649.0}, {"date": "2016-02-12", "close": 0.009879, "volume": 1087430.0}, {"date": "2016-02-15", "close": 0.009879, "volume": 236591.0}, {"date": "2016-02-16", "close": 0.0108669, "volume": 151837.0}, {"date": "2016-02-17", "close": 0.009879, "volume": 780368.0}, {"date": "2016-02-18", "close": 0.009879, "volume": 583395.0}, {"date": "2016-02-19", "close": 0.009879, "volume": 10122.0}, {"date": "2016-02-22", "close": 0.009879, "volume": 2576097.0}, {"date": "2016-02-23", "close": 0.009879, "volume": 113574.0}, {"date": "2016-02-24", "close": 0.0088911, "volume": 25306.0}, {"date": "2016-02-25", "close": 0.009879, "volume": 529203.0}, {"date": "2016-02-26", "close": 0.0088911, "volume": 942328.0}, {"date": "2016-02-29", "close": 0.009879, "volume": 5947514.0}, {"date": "2016-03-01", "close": 0.0088911, "volume": 1933394.0}, {"date": "2016-03-02", "close": 0.009879, "volume": 1251064.0}, {"date": "2016-03-03", "close": 0.009879, "volume": 572858.0}, {"date": "2016-03-04", "close": 0.009879, "volume": 5454374.0}, {"date": "2016-03-07", "close": 0.0088911, "volume": 924469.0}, {"date": "2016-03-08", "close": 0.009879, "volume": 4233101.0}, {"date": "2016-03-09", "close": 0.009879, "volume": 4257516.0}, {"date": "2016-03-10", "close": 0.009879, "volume": 1931630.0}, {"date": "2016-03-11", "close": 0.009879, "volume": 92283.0}, {"date": "2016-03-14", "close": 0.0108669, "volume": 2186456.0}, {"date": "2016-03-15", "close": 0.0108669, "volume": 1073540.0}, {"date": "2016-03-16", "close": 0.0108669, "volume": 2105472.0}, {"date": "2016-03-17", "close": 0.0108669, "volume": 92362.0}, {"date": "2016-03-18", "close": 0.0118548, "volume": 766303.0}, {"date": "2016-03-21", "close": 0.0118548, "volume": 1611916.0}, {"date": "2016-03-22", "close": 0.0128427, "volume": 524345.0}, {"date": "2016-03-23", "close": 0.0108669, "volume": 1116109.0}, {"date": "2016-03-24", "close": 0.0118548, "volume": 1277800.0}, {"date": "2016-03-31", "close": 0.0128427, "volume": 506124.0}, {"date": "2016-04-04", "close": 0.0128427, "volume": 3076218.0}, {"date": "2016-04-05", "close": 0.0128427, "volume": 1630556.0}, {"date": "2016-04-06", "close": 0.0158064, "volume": 3016500.0}, {"date": "2016-04-07", "close": 0.0167943, "volume": 738722.0}, {"date": "2016-04-08", "close": 0.019758, "volume": 4256284.0}, {"date": "2016-04-11", "close": 0.019758, "volume": 1461258.0}, {"date": "2016-04-12", "close": 0.019758, "volume": 1984919.0}, {"date": "2016-04-13", "close": 0.0207459, "volume": 951206.0}, {"date": "2016-04-14", "close": 0.019758, "volume": 1399268.0}, {"date": "2016-04-15", "close": 0.0217338, "volume": 1261983.0}, {"date": "2016-04-18", "close": 0.019758, "volume": 3771118.0}, {"date": "2016-04-19", "close": 0.019758, "volume": 295443.0}, {"date": "2016-04-20", "close": 0.0207459, "volume": 1948075.0}, {"date": "2016-04-21", "close": 0.0187701, "volume": 1211908.0}, {"date": "2016-04-22", "close": 0.0177822, "volume": 1431979.0}, {"date": "2016-04-26", "close": 0.0167943, "volume": 516126.0}, {"date": "2016-04-27", "close": 0.0158064, "volume": 987424.0}, {"date": "2016-04-28", "close": 0.0167943, "volume": 493231.0}, {"date": "2016-04-29", "close": 0.019758, "volume": 3687082.0}, {"date": "2016-05-02", "close": 0.0177822, "volume": 18220.0}, {"date": "2016-05-04", "close": 0.0187701, "volume": 77943.0}, {"date": "2016-05-05", "close": 0.0177822, "volume": 172609.0}, {"date": "2016-05-06", "close": 0.0177822, "volume": 513590.0}, {"date": "2016-05-09", "close": 0.0187701, "volume": 428124.0}, {"date": "2016-05-10", "close": 0.0167943, "volume": 530103.0}, {"date": "2016-05-11", "close": 0.0167943, "volume": 414574.0}, {"date": "2016-05-12", "close": 0.0187701, "volume": 1192203.0}, {"date": "2016-05-13", "close": 0.0187701, "volume": 1552921.0}, {"date": "2016-05-16", "close": 0.0187701, "volume": 96883.0}, {"date": "2016-05-17", "close": 0.0167943, "volume": 484754.0}, {"date": "2016-05-18", "close": 0.0167943, "volume": 423474.0}, {"date": "2016-05-19", "close": 0.0167943, "volume": 1188318.0}, {"date": "2016-05-20", "close": 0.0167943, "volume": 147900.0}, {"date": "2016-05-23", "close": 0.0167943, "volume": 641091.0}, {"date": "2016-05-24", "close": 0.0177822, "volume": 14414.0}, {"date": "2016-05-25", "close": 0.0167943, "volume": 242816.0}, {"date": "2016-05-27", "close": 0.0177822, "volume": 593327.0}, {"date": "2016-05-30", "close": 0.0167943, "volume": 1157953.0}, {"date": "2016-05-31", "close": 0.0167943, "volume": 144751.0}, {"date": "2016-06-01", "close": 0.0167943, "volume": 389232.0}, {"date": "2016-06-02", "close": 0.0167943, "volume": 748428.0}, {"date": "2016-06-03", "close": 0.0167943, "volume": 1477072.0}, {"date": "2016-06-06", "close": 0.0187701, "volume": 511245.0}, {"date": "2016-06-07", "close": 0.0187701, "volume": 364498.0}, {"date": "2016-06-08", "close": 0.0167943, "volume": 43488.0}, {"date": "2016-06-09", "close": 0.0187701, "volume": 280860.0}, {"date": "2016-06-14", "close": 0.0167943, "volume": 558271.0}, {"date": "2016-06-15", "close": 0.0167943, "volume": 163911.0}, {"date": "2016-06-16", "close": 0.0167943, "volume": 9211.0}, {"date": "2016-06-17", "close": 0.0148185, "volume": 2612142.0}, {"date": "2016-06-20", "close": 0.0158064, "volume": 708548.0}, {"date": "2016-06-21", "close": 0.0167943, "volume": 613494.0}, {"date": "2016-06-22", "close": 0.0167943, "volume": 434588.0}, {"date": "2016-06-23", "close": 0.0167943, "volume": 821013.0}, {"date": "2016-06-24", "close": 0.0167943, "volume": 1110204.0}, {"date": "2016-06-27", "close": 0.0148185, "volume": 1381974.0}, {"date": "2016-06-28", "close": 0.0148185, "volume": 637716.0}, {"date": "2016-06-29", "close": 0.0158064, "volume": 898964.0}, {"date": "2016-06-30", "close": 0.0148185, "volume": 594287.0}, {"date": "2016-07-04", "close": 0.0158064, "volume": 302605.0}, {"date": "2016-07-05", "close": 0.0158064, "volume": 1300.0}, {"date": "2016-07-06", "close": 0.0148185, "volume": 1042940.0}, {"date": "2016-07-07", "close": 0.0414918, "volume": 83631994.0}, {"date": "2016-07-08", "close": 0.0316128, "volume": 26449045.0}, {"date": "2016-07-11", "close": 0.029637, "volume": 14174548.0}, {"date": "2016-07-12", "close": 0.0286491, "volume": 3650842.0}, {"date": "2016-07-13", "close": 0.0306249, "volume": 7726646.0}, {"date": "2016-07-14", "close": 0.029637, "volume": 1886625.0}, {"date": "2016-07-15", "close": 0.0316128, "volume": 1993046.0}, {"date": "2016-07-18", "close": 0.0316128, "volume": 1880174.0}, {"date": "2016-07-19", "close": 0.0316128, "volume": 285076.0}, {"date": "2016-07-20", "close": 0.0316128, "volume": 1434492.0}, {"date": "2016-07-21", "close": 0.029637, "volume": 2253249.0}, {"date": "2016-07-22", "close": 0.0306249, "volume": 1314723.0}, {"date": "2016-07-25", "close": 0.0316128, "volume": 897835.0}, {"date": "2016-07-26", "close": 0.0335886, "volume": 2921850.0}, {"date": "2016-07-27", "close": 0.0335886, "volume": 1589837.0}, {"date": "2016-07-28", "close": 0.0326007, "volume": 943329.0}, {"date": "2016-07-29", "close": 0.0355644, "volume": 2867667.0}, {"date": "2016-08-01", "close": 0.0345765, "volume": 5200654.0}, {"date": "2016-08-02", "close": 0.0335886, "volume": 577304.0}, {"date": "2016-08-03", "close": 0.0345765, "volume": 207815.0}, {"date": "2016-08-04", "close": 0.0365523, "volume": 5724298.0}, {"date": "2016-08-05", "close": 0.0375402, "volume": 12275301.0}, {"date": "2016-08-08", "close": 0.0405039, "volume": 3029971.0}, {"date": "2016-08-09", "close": 0.0474192, "volume": 10020148.0}, {"date": "2016-08-10", "close": 0.0444555, "volume": 6248097.0}, {"date": "2016-08-11", "close": 0.0444555, "volume": 962210.0}, {"date": "2016-08-12", "close": 0.0474192, "volume": 2081637.0}, {"date": "2016-08-15", "close": 0.0464313, "volume": 1886638.0}, {"date": "2016-08-16", "close": 0.0464313, "volume": 1591747.0}, {"date": "2016-08-18", "close": 0.0385281, "volume": 5253089.0}, {"date": "2016-08-19", "close": 0.0405039, "volume": 1144716.0}, {"date": "2016-08-22", "close": 0.0375402, "volume": 1362353.0}, {"date": "2016-08-23", "close": 0.039516, "volume": 870995.0}, {"date": "2016-08-24", "close": 0.0385281, "volume": 1501901.0}, {"date": "2016-08-25", "close": 0.0345765, "volume": 4668804.0}, {"date": "2016-08-26", "close": 0.0335886, "volume": 5601401.0}, {"date": "2016-08-29", "close": 0.0326007, "volume": 5745635.0}, {"date": "2016-08-30", "close": 0.0335886, "volume": 211450.0}, {"date": "2016-08-31", "close": 0.0345765, "volume": 1416609.0}, {"date": "2016-09-01", "close": 0.0335886, "volume": 2917299.0}, {"date": "2016-09-02", "close": 0.0335886, "volume": 2668522.0}, {"date": "2016-09-05", "close": 0.0335886, "volume": 3893024.0}, {"date": "2016-09-06", "close": 0.0326007, "volume": 1885705.0}, {"date": "2016-09-07", "close": 0.0335886, "volume": 1357081.0}, {"date": "2016-09-08", "close": 0.0326007, "volume": 2644613.0}, {"date": "2016-09-09", "close": 0.0326007, "volume": 578200.0}, {"date": "2016-09-12", "close": 0.0335886, "volume": 2526549.0}, {"date": "2016-09-13", "close": 0.0306249, "volume": 3975101.0}, {"date": "2016-09-14", "close": 0.0306249, "volume": 662230.0}, {"date": "2016-09-15", "close": 0.0345765, "volume": 1905935.0}, {"date": "2016-09-16", "close": 0.0335886, "volume": 1636811.0}, {"date": "2016-09-19", "close": 0.0345765, "volume": 140827.0}, {"date": "2016-09-20", "close": 0.0326007, "volume": 1318053.0}, {"date": "2016-09-21", "close": 0.0335886, "volume": 666378.0}, {"date": "2016-09-22", "close": 0.0335886, "volume": 1663282.0}, {"date": "2016-09-23", "close": 0.0345765, "volume": 1221437.0}, {"date": "2016-09-26", "close": 0.0335886, "volume": 706869.0}, {"date": "2016-09-27", "close": 0.0326007, "volume": 1203211.0}, {"date": "2016-09-28", "close": 0.0316128, "volume": 1798253.0}, {"date": "2016-09-29", "close": 0.0326007, "volume": 1378526.0}, {"date": "2016-09-30", "close": 0.0316128, "volume": 1484027.0}, {"date": "2016-10-03", "close": 0.0306249, "volume": 4091646.0}, {"date": "2016-10-04", "close": 0.0316128, "volume": 1489419.0}, {"date": "2016-10-05", "close": 0.0306249, "volume": 413480.0}, {"date": "2016-10-06", "close": 0.0316128, "volume": 3789404.0}, {"date": "2016-10-07", "close": 0.029637, "volume": 223852.0}, {"date": "2016-10-10", "close": 0.0286491, "volume": 759531.0}, {"date": "2016-10-11", "close": 0.0306249, "volume": 905217.0}, {"date": "2016-10-12", "close": 0.0316128, "volume": 1095837.0}, {"date": "2016-10-13", "close": 0.0316128, "volume": 854204.0}, {"date": "2016-10-14", "close": 0.0316128, "volume": 259034.0}, {"date": "2016-10-17", "close": 0.0306249, "volume": 93922.0}, {"date": "2016-10-18", "close": 0.0316128, "volume": 546908.0}, {"date": "2016-10-19", "close": 0.0306249, "volume": 247936.0}, {"date": "2016-10-20", "close": 0.0316128, "volume": 1763777.0}, {"date": "2016-10-21", "close": 0.0316128, "volume": 1363752.0}, {"date": "2016-10-24", "close": 0.0306249, "volume": 178156.0}, {"date": "2016-10-25", "close": 0.0306249, "volume": 161960.0}, {"date": "2016-10-26", "close": 0.029637, "volume": 1108187.0}, {"date": "2016-10-27", "close": 0.029637, "volume": 506124.0}, {"date": "2016-10-28", "close": 0.029637, "volume": 1850543.0}, {"date": "2016-10-31", "close": 0.029637, "volume": 590062.0}, {"date": "2016-11-01", "close": 0.029637, "volume": 25306.0}, {"date": "2016-11-02", "close": 0.0286491, "volume": 1923008.0}, {"date": "2016-11-03", "close": 0.0266733, "volume": 1707580.0}, {"date": "2016-11-04", "close": 0.0256854, "volume": 1259844.0}, {"date": "2016-11-07", "close": 0.0266733, "volume": 50612.0}, {"date": "2016-11-08", "close": 0.0276612, "volume": 858024.0}, {"date": "2016-11-09", "close": 0.0266733, "volume": 807412.0}, {"date": "2016-11-10", "close": 0.0266733, "volume": 440925.0}, {"date": "2016-11-11", "close": 0.0276612, "volume": 1503732.0}, {"date": "2016-11-14", "close": 0.0286491, "volume": 3434518.0}, {"date": "2016-11-15", "close": 0.0276612, "volume": 462729.0}, {"date": "2016-11-16", "close": 0.0266733, "volume": 551238.0}, {"date": "2016-11-17", "close": 0.0266733, "volume": 18934.0}, {"date": "2016-11-18", "close": 0.0256854, "volume": 159230.0}, {"date": "2016-11-22", "close": 0.0266733, "volume": 1320811.0}, {"date": "2016-11-23", "close": 0.0256854, "volume": 878578.0}, {"date": "2016-11-24", "close": 0.0266733, "volume": 1165736.0}, {"date": "2016-11-25", "close": 0.0256854, "volume": 2607358.0}, {"date": "2016-11-28", "close": 0.0227217, "volume": 1598344.0}, {"date": "2016-11-29", "close": 0.0227217, "volume": 661085.0}, {"date": "2016-11-30", "close": 0.0227217, "volume": 659129.0}, {"date": "2016-12-01", "close": 0.0237096, "volume": 722654.0}, {"date": "2016-12-02", "close": 0.0227217, "volume": 111348.0}, {"date": "2016-12-05", "close": 0.0227217, "volume": 177619.0}, {"date": "2016-12-06", "close": 0.0217338, "volume": 745723.0}, {"date": "2016-12-07", "close": 0.0207459, "volume": 1111044.0}, {"date": "2016-12-08", "close": 0.019758, "volume": 483384.0}, {"date": "2016-12-09", "close": 0.0207459, "volume": 853915.0}, {"date": "2016-12-12", "close": 0.0207459, "volume": 541553.0}, {"date": "2016-12-13", "close": 0.0187701, "volume": 2410456.0}, {"date": "2016-12-14", "close": 0.0187701, "volume": 659424.0}, {"date": "2016-12-15", "close": 0.0187701, "volume": 789554.0}, {"date": "2016-12-16", "close": 0.0187701, "volume": 836087.0}, {"date": "2016-12-19", "close": 0.0167943, "volume": 1940741.0}, {"date": "2016-12-20", "close": 0.0177822, "volume": 859938.0}, {"date": "2016-12-21", "close": 0.0177822, "volume": 904888.0}, {"date": "2016-12-22", "close": 0.0187701, "volume": 232444.0}, {"date": "2016-12-23", "close": 0.0177822, "volume": 613564.0}, {"date": "2016-12-28", "close": 0.0187701, "volume": 202450.0}, {"date": "2016-12-30", "close": 0.0187701, "volume": 80980.0}, {"date": "2017-01-03", "close": 0.019758, "volume": 251038.0}, {"date": "2017-01-04", "close": 0.0187701, "volume": 265209.0}, {"date": "2017-01-05", "close": 0.019758, "volume": 225653.0}, {"date": "2017-01-06", "close": 0.0227217, "volume": 780201.0}, {"date": "2017-01-09", "close": 0.0217338, "volume": 19963.0}, {"date": "2017-01-10", "close": 0.0217338, "volume": 694850.0}, {"date": "2017-01-11", "close": 0.0207459, "volume": 341263.0}, {"date": "2017-01-12", "close": 0.0207459, "volume": 263185.0}, {"date": "2017-01-13", "close": 0.0237096, "volume": 702601.0}, {"date": "2017-01-16", "close": 0.0246975, "volume": 1839702.0}, {"date": "2017-01-17", "close": 0.0246975, "volume": 1235348.0}, {"date": "2017-01-18", "close": 0.0256854, "volume": 564834.0}, {"date": "2017-01-19", "close": 0.0246975, "volume": 1550535.0}, {"date": "2017-01-20", "close": 0.0227217, "volume": 1963116.0}, {"date": "2017-01-23", "close": 0.0227217, "volume": 318858.0}, {"date": "2017-01-24", "close": 0.0217338, "volume": 556737.0}, {"date": "2017-01-25", "close": 0.0217338, "volume": 1338999.0}, {"date": "2017-01-27", "close": 0.0217338, "volume": 1678510.0}, {"date": "2017-01-30", "close": 0.0227217, "volume": 929515.0}, {"date": "2017-01-31", "close": 0.0207459, "volume": 180686.0}, {"date": "2017-02-01", "close": 0.0227217, "volume": 2781897.0}, {"date": "2017-02-02", "close": 0.0227217, "volume": 1337239.0}, {"date": "2017-02-03", "close": 0.0256854, "volume": 2145966.0}, {"date": "2017-02-06", "close": 0.0237096, "volume": 1199191.0}, {"date": "2017-02-07", "close": 0.0227217, "volume": 1174208.0}, {"date": "2017-02-08", "close": 0.0217338, "volume": 415258.0}, {"date": "2017-02-09", "close": 0.0227217, "volume": 43526.0}, {"date": "2017-02-10", "close": 0.0227217, "volume": 678579.0}, {"date": "2017-02-13", "close": 0.0227217, "volume": 562767.0}, {"date": "2017-02-14", "close": 0.0227217, "volume": 1117417.0}, {"date": "2017-02-15", "close": 0.0227217, "volume": 381675.0}, {"date": "2017-02-16", "close": 0.0227217, "volume": 358741.0}, {"date": "2017-02-17", "close": 0.0227217, "volume": 432736.0}, {"date": "2017-02-20", "close": 0.0227217, "volume": 127543.0}, {"date": "2017-02-21", "close": 0.0217338, "volume": 579816.0}, {"date": "2017-02-22", "close": 0.0217338, "volume": 513518.0}, {"date": "2017-02-23", "close": 0.0207459, "volume": 569973.0}, {"date": "2017-02-24", "close": 0.0207459, "volume": 911295.0}, {"date": "2017-02-27", "close": 0.0207459, "volume": 690475.0}, {"date": "2017-02-28", "close": 0.019758, "volume": 841985.0}, {"date": "2017-03-01", "close": 0.019758, "volume": 625317.0}, {"date": "2017-03-02", "close": 0.0207459, "volume": 55673.0}, {"date": "2017-03-03", "close": 0.0207459, "volume": 70857.0}, {"date": "2017-03-06", "close": 0.0207459, "volume": 112604.0}, {"date": "2017-03-07", "close": 0.019758, "volume": 554354.0}, {"date": "2017-03-08", "close": 0.019758, "volume": 1569967.0}, {"date": "2017-03-09", "close": 0.0187701, "volume": 809799.0}, {"date": "2017-03-10", "close": 0.019758, "volume": 404152.0}, {"date": "2017-03-13", "close": 0.0187701, "volume": 1242597.0}, {"date": "2017-03-14", "close": 0.0207459, "volume": 228768.0}, {"date": "2017-03-15", "close": 0.0187701, "volume": 1629112.0}, {"date": "2017-03-16", "close": 0.0207459, "volume": 318858.0}, {"date": "2017-03-17", "close": 0.019758, "volume": 1670210.0}, {"date": "2017-03-20", "close": 0.019758, "volume": 644946.0}, {"date": "2017-03-21", "close": 0.019758, "volume": 931544.0}, {"date": "2017-03-22", "close": 0.0217338, "volume": 1891316.0}, {"date": "2017-03-23", "close": 0.0217338, "volume": 565847.0}, {"date": "2017-03-24", "close": 0.0217338, "volume": 146270.0}, {"date": "2017-03-27", "close": 0.0217338, "volume": 155583.0}, {"date": "2017-03-28", "close": 0.0217338, "volume": 166745.0}, {"date": "2017-03-29", "close": 0.0227217, "volume": 415528.0}, {"date": "2017-03-30", "close": 0.0246975, "volume": 611190.0}, {"date": "2017-03-31", "close": 0.0246975, "volume": 1296915.0}, {"date": "2017-04-03", "close": 0.0237096, "volume": 744853.0}, {"date": "2017-04-04", "close": 0.0237096, "volume": 101225.0}, {"date": "2017-04-05", "close": 0.0237096, "volume": 101225.0}, {"date": "2017-04-06", "close": 0.0246975, "volume": 3106339.0}, {"date": "2017-04-07", "close": 0.0246975, "volume": 1888372.0}, {"date": "2017-04-10", "close": 0.0237096, "volume": 529467.0}, {"date": "2017-04-11", "close": 0.0237096, "volume": 201697.0}, {"date": "2017-04-12", "close": 0.0227217, "volume": 1139236.0}, {"date": "2017-04-13", "close": 0.0227217, "volume": 287246.0}, {"date": "2017-04-18", "close": 0.0227217, "volume": 237270.0}, {"date": "2017-04-19", "close": 0.0246975, "volume": 1081422.0}, {"date": "2017-04-20", "close": 0.0207459, "volume": 617880.0}, {"date": "2017-04-21", "close": 0.0207459, "volume": 277752.0}, {"date": "2017-04-24", "close": 0.0217338, "volume": 60735.0}, {"date": "2017-04-26", "close": 0.0207459, "volume": 303674.0}, {"date": "2017-04-27", "close": 0.0217338, "volume": 372859.0}, {"date": "2017-04-28", "close": 0.0207459, "volume": 28694.0}, {"date": "2017-05-02", "close": 0.0207459, "volume": 50612.0}, {"date": "2017-05-03", "close": 0.0207459, "volume": 284596.0}, {"date": "2017-05-04", "close": 0.019758, "volume": 1069019.0}, {"date": "2017-05-05", "close": 0.0187701, "volume": 1035073.0}, {"date": "2017-05-08", "close": 0.019758, "volume": 732373.0}, {"date": "2017-05-09", "close": 0.019758, "volume": 492714.0}, {"date": "2017-05-10", "close": 0.019758, "volume": 97176.0}, {"date": "2017-05-11", "close": 0.019758, "volume": 50612.0}, {"date": "2017-05-12", "close": 0.019758, "volume": 238373.0}, {"date": "2017-05-15", "close": 0.0187701, "volume": 430205.0}, {"date": "2017-05-16", "close": 0.0187701, "volume": 42514.0}, {"date": "2017-05-17", "close": 0.019758, "volume": 552688.0}, {"date": "2017-05-18", "close": 0.019758, "volume": 94746.0}, {"date": "2017-05-19", "close": 0.019758, "volume": 2146395.0}, {"date": "2017-05-22", "close": 0.019758, "volume": 2115280.0}, {"date": "2017-05-23", "close": 0.019758, "volume": 343645.0}, {"date": "2017-05-24", "close": 0.0187701, "volume": 250141.0}, {"date": "2017-05-25", "close": 0.019758, "volume": 104871.0}, {"date": "2017-05-26", "close": 0.0187701, "volume": 273307.0}, {"date": "2017-05-29", "close": 0.0187701, "volume": 202450.0}, {"date": "2017-05-30", "close": 0.0187701, "volume": 560460.0}, {"date": "2017-05-31", "close": 0.0187701, "volume": 50612.0}, {"date": "2017-06-02", "close": 0.0187701, "volume": 25005.0}, {"date": "2017-06-05", "close": 0.0187701, "volume": 28343.0}, {"date": "2017-06-06", "close": 0.0167943, "volume": 1730948.0}, {"date": "2017-06-07", "close": 0.0187701, "volume": 1000717.0}, {"date": "2017-06-08", "close": 0.0177822, "volume": 689341.0}, {"date": "2017-06-13", "close": 0.0167943, "volume": 1019707.0}, {"date": "2017-06-14", "close": 0.0177822, "volume": 50612.0}, {"date": "2017-06-15", "close": 0.0167943, "volume": 217633.0}, {"date": "2017-06-16", "close": 0.0167943, "volume": 114182.0}, {"date": "2017-06-19", "close": 0.0177822, "volume": 996372.0}, {"date": "2017-06-20", "close": 0.0167943, "volume": 1000665.0}, {"date": "2017-06-21", "close": 0.0167943, "volume": 278773.0}, {"date": "2017-06-22", "close": 0.0158064, "volume": 1331802.0}, {"date": "2017-06-23", "close": 0.0158064, "volume": 2221531.0}, {"date": "2017-06-26", "close": 0.0148185, "volume": 5789757.0}, {"date": "2017-06-27", "close": 0.0148185, "volume": 1260383.0}, {"date": "2017-06-28", "close": 0.0158064, "volume": 1750444.0}, {"date": "2017-06-29", "close": 0.0148185, "volume": 1244074.0}, {"date": "2017-06-30", "close": 0.0167943, "volume": 3150460.0}, {"date": "2017-07-03", "close": 0.0158064, "volume": 1396006.0}, {"date": "2017-07-04", "close": 0.0158064, "volume": 354287.0}, {"date": "2017-07-05", "close": 0.0148185, "volume": 1070800.0}, {"date": "2017-07-06", "close": 0.0158064, "volume": 1067910.0}, {"date": "2017-07-07", "close": 0.0148185, "volume": 303674.0}, {"date": "2017-07-10", "close": 0.0148185, "volume": 3037083.0}, {"date": "2017-07-11", "close": 0.0138306, "volume": 2125721.0}, {"date": "2017-07-12", "close": 0.0138306, "volume": 1025407.0}, {"date": "2017-07-13", "close": 0.0138306, "volume": 2872312.0}, {"date": "2017-07-14", "close": 0.0138306, "volume": 1159024.0}, {"date": "2017-07-17", "close": 0.0138306, "volume": 1554832.0}, {"date": "2017-07-18", "close": 0.0148185, "volume": 2417483.0}, {"date": "2017-07-19", "close": 0.0148185, "volume": 1858454.0}, {"date": "2017-07-20", "close": 0.0148185, "volume": 1518372.0}, {"date": "2017-07-21", "close": 0.0128427, "volume": 1518372.0}, {"date": "2017-07-24", "close": 0.0128427, "volume": 1639842.0}, {"date": "2017-07-25", "close": 0.0128427, "volume": 6413757.0}, {"date": "2017-07-26", "close": 0.0128427, "volume": 3639722.0}, {"date": "2017-07-27", "close": 0.0138306, "volume": 7595.0}, {"date": "2017-07-28", "close": 0.0128427, "volume": 1619597.0}, {"date": "2017-07-31", "close": 0.0128427, "volume": 3868724.0}, {"date": "2017-08-01", "close": 0.0118548, "volume": 2430953.0}, {"date": "2017-08-02", "close": 0.0118548, "volume": 1012248.0}, {"date": "2017-08-03", "close": 0.0118548, "volume": 1219253.0}, {"date": "2017-08-04", "close": 0.0128427, "volume": 4670016.0}, {"date": "2017-08-07", "close": 0.0118548, "volume": 1012248.0}, {"date": "2017-08-08", "close": 0.0118548, "volume": 8456144.0}, {"date": "2017-08-09", "close": 0.0108669, "volume": 1445741.0}, {"date": "2017-08-10", "close": 0.0108669, "volume": 940843.0}, {"date": "2017-08-15", "close": 0.009879, "volume": 8886820.0}, {"date": "2017-08-16", "close": 0.0088911, "volume": 7575493.0}, {"date": "2017-08-17", "close": 0.0088911, "volume": 1872199.0}, {"date": "2017-08-18", "close": 0.009879, "volume": 5504194.0}, {"date": "2017-08-21", "close": 0.0088911, "volume": 1193309.0}, {"date": "2017-08-22", "close": 0.009879, "volume": 1516883.0}, {"date": "2017-08-23", "close": 0.009879, "volume": 657961.0}, {"date": "2017-08-24", "close": 0.0088911, "volume": 278528.0}, {"date": "2017-08-25", "close": 0.0088911, "volume": 81689.0}, {"date": "2017-08-28", "close": 0.009879, "volume": 283922.0}, {"date": "2017-08-29", "close": 0.0088911, "volume": 1404317.0}, {"date": "2017-08-30", "close": 0.009879, "volume": 3849181.0}, {"date": "2017-08-31", "close": 0.009879, "volume": 1977162.0}, {"date": "2017-09-01", "close": 0.009879, "volume": 1377113.0}, {"date": "2017-09-04", "close": 0.009879, "volume": 9825255.0}, {"date": "2017-09-05", "close": 0.0088911, "volume": 3242243.0}, {"date": "2017-09-06", "close": 0.009879, "volume": 1610260.0}, {"date": "2017-09-07", "close": 0.009879, "volume": 14737514.0}, {"date": "2017-09-08", "close": 0.009879, "volume": 2658167.0}, {"date": "2017-09-11", "close": 0.0088911, "volume": 3876039.0}, {"date": "2017-09-12", "close": 0.0088911, "volume": 10755640.0}, {"date": "2017-09-13", "close": 0.0088911, "volume": 1593848.0}, {"date": "2017-09-14", "close": 0.009879, "volume": 3415646.0}, {"date": "2017-09-15", "close": 0.009879, "volume": 921242.0}, {"date": "2017-09-18", "close": 0.009879, "volume": 3245735.0}, {"date": "2017-09-19", "close": 0.0088911, "volume": 3485786.0}, {"date": "2017-09-20", "close": 0.009879, "volume": 2254844.0}, {"date": "2017-09-21", "close": 0.0088911, "volume": 3264648.0}, {"date": "2017-09-22", "close": 0.0088911, "volume": 5440483.0}, {"date": "2017-09-25", "close": 0.0088911, "volume": 8244366.0}, {"date": "2017-09-26", "close": 0.009879, "volume": 2738726.0}, {"date": "2017-09-27", "close": 0.0088911, "volume": 438904.0}, {"date": "2017-09-28", "close": 0.0088911, "volume": 962360.0}, {"date": "2017-09-29", "close": 0.0088911, "volume": 2021343.0}, {"date": "2017-10-02", "close": 0.0079032, "volume": 1959708.0}, {"date": "2017-10-03", "close": 0.0079032, "volume": 3084131.0}, {"date": "2017-10-04", "close": 0.0088911, "volume": 698089.0}, {"date": "2017-10-05", "close": 0.009879, "volume": 370548.0}, {"date": "2017-10-06", "close": 0.0088911, "volume": 761453.0}, {"date": "2017-10-09", "close": 0.0088911, "volume": 1966936.0}, {"date": "2017-10-10", "close": 0.0088911, "volume": 1180205.0}, {"date": "2017-10-12", "close": 0.0088911, "volume": 4760633.0}, {"date": "2017-10-13", "close": 0.0079032, "volume": 294282.0}, {"date": "2017-10-16", "close": 0.0088911, "volume": 859776.0}, {"date": "2017-10-17", "close": 0.0088911, "volume": 510310.0}, {"date": "2017-10-18", "close": 0.0079032, "volume": 239626.0}, {"date": "2017-10-19", "close": 0.0088911, "volume": 1204575.0}, {"date": "2017-10-20", "close": 0.0088911, "volume": 252614.0}, {"date": "2017-10-23", "close": 0.0088911, "volume": 704766.0}, {"date": "2017-10-26", "close": 0.0088911, "volume": 109340.0}, {"date": "2017-10-27", "close": 0.0088911, "volume": 6656697.0}, {"date": "2017-10-30", "close": 0.0088911, "volume": 2138652.0}, {"date": "2017-10-31", "close": 0.0088911, "volume": 3577840.0}, {"date": "2017-11-01", "close": 0.0088911, "volume": 4360330.0}, {"date": "2017-11-02", "close": 0.0079032, "volume": 1075855.0}, {"date": "2017-11-03", "close": 0.0079032, "volume": 1186858.0}, {"date": "2017-11-06", "close": 0.0088911, "volume": 3745318.0}, {"date": "2017-11-07", "close": 0.0088911, "volume": 2010460.0}, {"date": "2017-11-08", "close": 0.0079032, "volume": 1065534.0}, {"date": "2017-11-09", "close": 0.0108669, "volume": 21856085.0}, {"date": "2017-11-10", "close": 0.0108669, "volume": 19116185.0}, {"date": "2017-11-13", "close": 0.0108669, "volume": 3478229.0}, {"date": "2017-11-14", "close": 0.0108669, "volume": 2569717.0}, {"date": "2017-11-15", "close": 0.0118548, "volume": 4969026.0}, {"date": "2017-11-16", "close": 0.0108669, "volume": 3544716.0}, {"date": "2017-11-17", "close": 0.0108669, "volume": 252702.0}, {"date": "2017-11-20", "close": 0.0118548, "volume": 6107152.0}, {"date": "2017-11-21", "close": 0.0118548, "volume": 10242590.0}, {"date": "2017-11-22", "close": 0.0138306, "volume": 41896211.0}, {"date": "2017-11-23", "close": 0.0128427, "volume": 4096790.0}, {"date": "2017-11-24", "close": 0.0128427, "volume": 1634253.0}, {"date": "2017-11-27", "close": 0.0128427, "volume": 6430574.0}, {"date": "2017-11-28", "close": 0.0118548, "volume": 6198759.0}, {"date": "2017-11-29", "close": 0.0128427, "volume": 931528.0}, {"date": "2017-11-30", "close": 0.0128427, "volume": 1268094.0}, {"date": "2017-12-01", "close": 0.0128427, "volume": 3379031.0}, {"date": "2017-12-04", "close": 0.0128427, "volume": 6868300.0}, {"date": "2017-12-05", "close": 0.0138306, "volume": 2226946.0}, {"date": "2017-12-06", "close": 0.0138306, "volume": 21781211.0}, {"date": "2017-12-07", "close": 0.0128427, "volume": 1486470.0}, {"date": "2017-12-08", "close": 0.0128427, "volume": 2156436.0}, {"date": "2017-12-11", "close": 0.0138306, "volume": 2515318.0}, {"date": "2017-12-12", "close": 0.0167943, "volume": 49830197.0}, {"date": "2017-12-13", "close": 0.0167943, "volume": 10663980.0}, {"date": "2017-12-15", "close": 0.0158064, "volume": 3151941.0}, {"date": "2017-12-18", "close": 0.0148185, "volume": 10714845.0}, {"date": "2017-12-19", "close": 0.0138306, "volume": 23765245.0}, {"date": "2017-12-20", "close": 0.0148185, "volume": 7015174.0}, {"date": "2017-12-21", "close": 0.0148185, "volume": 3692113.0}, {"date": "2017-12-22", "close": 0.0148185, "volume": 7497749.0}, {"date": "2017-12-27", "close": 0.0138306, "volume": 6063356.0}, {"date": "2017-12-28", "close": 0.0138306, "volume": 1099591.0}, {"date": "2017-12-29", "close": 0.0148185, "volume": 1728562.0}, {"date": "2018-01-02", "close": 0.0138306, "volume": 589908.0}, {"date": "2018-01-03", "close": 0.0138306, "volume": 4581685.0}, {"date": "2018-01-04", "close": 0.0138306, "volume": 1199446.0}, {"date": "2018-01-05", "close": 0.0148185, "volume": 10777297.0}, {"date": "2018-01-08", "close": 0.0148185, "volume": 6749431.0}, {"date": "2018-01-09", "close": 0.0148185, "volume": 10796415.0}, {"date": "2018-01-10", "close": 0.0158064, "volume": 6703202.0}, {"date": "2018-01-11", "close": 0.0148185, "volume": 8961992.0}, {"date": "2018-01-12", "close": 0.0158064, "volume": 12401882.0}, {"date": "2018-01-15", "close": 0.0177822, "volume": 14936451.0}, {"date": "2018-01-16", "close": 0.0177822, "volume": 16361755.0}, {"date": "2018-01-17", "close": 0.0177822, "volume": 4131907.0}, {"date": "2018-01-18", "close": 0.0187701, "volume": 6115110.0}, {"date": "2018-01-19", "close": 0.0187701, "volume": 6262950.0}, {"date": "2018-01-22", "close": 0.0187701, "volume": 5266299.0}, {"date": "2018-01-23", "close": 0.0187701, "volume": 4357070.0}, {"date": "2018-01-24", "close": 0.0187701, "volume": 12883972.0}, {"date": "2018-01-25", "close": 0.0187701, "volume": 5064212.0}, {"date": "2018-01-29", "close": 0.0177822, "volume": 8784110.0}, {"date": "2018-01-30", "close": 0.0187701, "volume": 3546147.0}, {"date": "2018-01-31", "close": 0.0167943, "volume": 3852666.0}, {"date": "2018-02-01", "close": 0.0167943, "volume": 7009259.0}, {"date": "2018-02-02", "close": 0.0158064, "volume": 5672705.0}, {"date": "2018-02-05", "close": 0.0158064, "volume": 6092395.0}, {"date": "2018-02-06", "close": 0.0128427, "volume": 21552579.0}, {"date": "2018-02-07", "close": 0.0148185, "volume": 12511078.0}, {"date": "2018-02-08", "close": 0.0148185, "volume": 2991406.0}, {"date": "2018-02-09", "close": 0.0148185, "volume": 11997164.0}, {"date": "2018-02-12", "close": 0.0148185, "volume": 170058.0}, {"date": "2018-02-13", "close": 0.0158064, "volume": 4606819.0}, {"date": "2018-02-14", "close": 0.0158064, "volume": 5403448.0}, {"date": "2018-02-15", "close": 0.0158064, "volume": 5476902.0}, {"date": "2018-02-16", "close": 0.0158064, "volume": 708695.0}, {"date": "2018-02-19", "close": 0.0158064, "volume": 1774305.0}, {"date": "2018-02-20", "close": 0.0158064, "volume": 866616.0}, {"date": "2018-02-21", "close": 0.0148185, "volume": 2242302.0}, {"date": "2018-02-22", "close": 0.0158064, "volume": 1760567.0}, {"date": "2018-02-23", "close": 0.0158064, "volume": 1648162.0}, {"date": "2018-02-26", "close": 0.0148185, "volume": 3805209.0}, {"date": "2018-02-27", "close": 0.0118548, "volume": 32157444.0}, {"date": "2018-02-28", "close": 0.0118548, "volume": 15534466.0}, {"date": "2018-03-01", "close": 0.0128427, "volume": 2459738.0}, {"date": "2018-03-02", "close": 0.0128427, "volume": 110979.0}, {"date": "2018-03-05", "close": 0.0128427, "volume": 3890018.0}, {"date": "2018-03-06", "close": 0.0118548, "volume": 2827199.0}, {"date": "2018-03-07", "close": 0.0118548, "volume": 971758.0}, {"date": "2018-03-08", "close": 0.0118548, "volume": 4183351.0}, {"date": "2018-03-09", "close": 0.0118548, "volume": 6466639.0}, {"date": "2018-03-12", "close": 0.0118548, "volume": 605666.0}, {"date": "2018-03-13", "close": 0.0108669, "volume": 2131845.0}, {"date": "2018-03-14", "close": 0.0108669, "volume": 4832157.0}, {"date": "2018-03-15", "close": 0.0118548, "volume": 328925.0}, {"date": "2018-03-19", "close": 0.009879, "volume": 3975383.0}, {"date": "2018-03-20", "close": 0.009879, "volume": 227852.0}, {"date": "2018-03-21", "close": 0.009879, "volume": 1164085.0}, {"date": "2018-03-22", "close": 0.0108669, "volume": 1622870.0}, {"date": "2018-03-23", "close": 0.0108669, "volume": 10020.0}, {"date": "2018-03-26", "close": 0.0108669, "volume": 829021.0}, {"date": "2018-03-27", "close": 0.0118548, "volume": 26260191.0}, {"date": "2018-03-28", "close": 0.0118548, "volume": 5621428.0}, {"date": "2018-03-29", "close": 0.0118548, "volume": 782611.0}, {"date": "2018-04-03", "close": 0.0118548, "volume": 1401382.0}, {"date": "2018-04-04", "close": 0.0118548, "volume": 2270998.0}, {"date": "2018-04-05", "close": 0.0128427, "volume": 8314054.0}, {"date": "2018-04-06", "close": 0.0108669, "volume": 4616076.0}, {"date": "2018-04-09", "close": 0.0118548, "volume": 2722239.0}, {"date": "2018-04-10", "close": 0.0108669, "volume": 830060.0}, {"date": "2018-04-11", "close": 0.0118548, "volume": 2133313.0}, {"date": "2018-04-12", "close": 0.0118548, "volume": 897135.0}, {"date": "2018-04-16", "close": 0.0118548, "volume": 255651.0}, {"date": "2018-04-17", "close": 0.0118548, "volume": 5331442.0}, {"date": "2018-04-18", "close": 0.0118548, "volume": 767051.0}, {"date": "2018-04-19", "close": 0.0128427, "volume": 316328.0}, {"date": "2018-04-20", "close": 0.0118548, "volume": 843203.0}, {"date": "2018-04-23", "close": 0.0118548, "volume": 4005946.0}, {"date": "2018-04-24", "close": 0.0108669, "volume": 2850744.0}, {"date": "2018-04-26", "close": 0.0108669, "volume": 1720822.0}, {"date": "2018-04-27", "close": 0.009879, "volume": 13100585.0}, {"date": "2018-04-30", "close": 0.009879, "volume": 5871042.0}, {"date": "2018-05-02", "close": 0.009879, "volume": 825568.0}, {"date": "2018-05-03", "close": 0.0108669, "volume": 251627.0}, {"date": "2018-05-04", "close": 0.009879, "volume": 1809000.0}, {"date": "2018-05-07", "close": 0.0108669, "volume": 101224.0}, {"date": "2018-05-08", "close": 0.009879, "volume": 10633.0}, {"date": "2018-05-09", "close": 0.0108669, "volume": 1138779.0}, {"date": "2018-05-10", "close": 0.009879, "volume": 1093228.0}, {"date": "2018-05-11", "close": 0.009879, "volume": 1215192.0}, {"date": "2018-05-14", "close": 0.009879, "volume": 1268651.0}, {"date": "2018-05-15", "close": 0.009879, "volume": 1123596.0}, {"date": "2018-05-16", "close": 0.009879, "volume": 506124.0}, {"date": "2018-05-17", "close": 0.0108669, "volume": 111347.0}, {"date": "2018-05-18", "close": 0.0108669, "volume": 2033533.0}, {"date": "2018-05-21", "close": 0.009879, "volume": 1198858.0}, {"date": "2018-05-22", "close": 0.009879, "volume": 3896597.0}, {"date": "2018-05-23", "close": 0.0118548, "volume": 17124577.0}, {"date": "2018-05-24", "close": 0.0108669, "volume": 1984654.0}, {"date": "2018-05-25", "close": 0.0118548, "volume": 1728379.0}, {"date": "2018-05-28", "close": 0.0108669, "volume": 914060.0}, {"date": "2018-05-29", "close": 0.0108669, "volume": 4372815.0}, {"date": "2018-05-30", "close": 0.0118548, "volume": 3131681.0}, {"date": "2018-05-31", "close": 0.0118548, "volume": 2769810.0}, {"date": "2018-06-01", "close": 0.0118548, "volume": 212572.0}, {"date": "2018-06-04", "close": 0.0108669, "volume": 907986.0}, {"date": "2018-06-05", "close": 0.0108669, "volume": 566859.0}, {"date": "2018-06-06", "close": 0.0108669, "volume": 2340335.0}, {"date": "2018-06-07", "close": 0.0108669, "volume": 3080323.0}, {"date": "2018-06-08", "close": 0.0118548, "volume": 7599514.0}, {"date": "2018-06-12", "close": 0.0118548, "volume": 8902514.0}, {"date": "2018-06-13", "close": 0.0138306, "volume": 7242283.0}, {"date": "2018-06-14", "close": 0.0128427, "volume": 1726531.0}, {"date": "2018-06-15", "close": 0.0138306, "volume": 5162486.0}, {"date": "2018-06-18", "close": 0.0138306, "volume": 1510904.0}, {"date": "2018-06-19", "close": 0.0138306, "volume": 6092204.0}, {"date": "2018-06-20", "close": 0.0128427, "volume": 1026893.0}, {"date": "2018-06-21", "close": 0.0128427, "volume": 379593.0}, {"date": "2018-06-22", "close": 0.0128427, "volume": 11686.0}, {"date": "2018-06-25", "close": 0.0128427, "volume": 6227403.0}, {"date": "2018-06-26", "close": 0.0118548, "volume": 586678.0}, {"date": "2018-06-27", "close": 0.0128427, "volume": 1885458.0}, {"date": "2018-06-28", "close": 0.0118548, "volume": 1092706.0}, {"date": "2018-06-29", "close": 0.0118548, "volume": 538831.0}, {"date": "2018-07-02", "close": 0.0128427, "volume": 760277.0}, {"date": "2018-07-03", "close": 0.0128427, "volume": 985562.0}, {"date": "2018-07-06", "close": 0.0138306, "volume": 444649.0}, {"date": "2018-07-09", "close": 0.0128427, "volume": 700476.0}, {"date": "2018-07-10", "close": 0.0128427, "volume": 35469.0}, {"date": "2018-07-11", "close": 0.0128427, "volume": 1331190.0}, {"date": "2018-07-12", "close": 0.0138306, "volume": 2215091.0}, {"date": "2018-07-13", "close": 0.0138306, "volume": 885632.0}, {"date": "2018-07-17", "close": 0.0138306, "volume": 50612.0}, {"date": "2018-07-19", "close": 0.0128427, "volume": 19418.0}, {"date": "2018-07-20", "close": 0.0128427, "volume": 506124.0}, {"date": "2018-07-23", "close": 0.0128427, "volume": 321896.0}, {"date": "2018-07-24", "close": 0.0138306, "volume": 3544807.0}, {"date": "2018-07-25", "close": 0.0158064, "volume": 12640271.0}, {"date": "2018-07-26", "close": 0.0158064, "volume": 8494818.0}, {"date": "2018-07-27", "close": 0.0148185, "volume": 478038.0}, {"date": "2018-07-30", "close": 0.0148185, "volume": 979669.0}, {"date": "2018-07-31", "close": 0.0158064, "volume": 2846221.0}, {"date": "2018-08-01", "close": 0.0148185, "volume": 1312885.0}, {"date": "2018-08-02", "close": 0.0158064, "volume": 1029207.0}, {"date": "2018-08-03", "close": 0.0148185, "volume": 3127042.0}, {"date": "2018-08-06", "close": 0.0158064, "volume": 1742589.0}, {"date": "2018-08-07", "close": 0.0167943, "volume": 7835911.0}, {"date": "2018-08-08", "close": 0.0207459, "volume": 18616692.0}, {"date": "2018-08-09", "close": 0.0217338, "volume": 16306219.0}, {"date": "2018-08-10", "close": 0.0227217, "volume": 21206941.0}, {"date": "2018-08-13", "close": 0.0217338, "volume": 27943455.0}, {"date": "2018-08-14", "close": 0.0207459, "volume": 9798087.0}, {"date": "2018-08-15", "close": 0.019758, "volume": 14452947.0}, {"date": "2018-08-16", "close": 0.0187701, "volume": 5585966.0}, {"date": "2018-08-17", "close": 0.019758, "volume": 6593879.0}, {"date": "2018-08-20", "close": 0.0177822, "volume": 18083315.0}, {"date": "2018-08-21", "close": 0.0167943, "volume": 1581660.0}, {"date": "2018-08-22", "close": 0.0177822, "volume": 1997047.0}, {"date": "2018-08-23", "close": 0.0177822, "volume": 1789525.0}, {"date": "2018-08-24", "close": 0.0177822, "volume": 4888837.0}, {"date": "2018-08-27", "close": 0.0177822, "volume": 1535279.0}, {"date": "2018-08-28", "close": 0.0167943, "volume": 4056873.0}, {"date": "2018-08-29", "close": 0.0167943, "volume": 722052.0}, {"date": "2018-08-30", "close": 0.0167943, "volume": 1577279.0}, {"date": "2018-08-31", "close": 0.0167943, "volume": 886124.0}, {"date": "2018-09-03", "close": 0.0167943, "volume": 529539.0}, {"date": "2018-09-04", "close": 0.0177822, "volume": 2475854.0}, {"date": "2018-09-05", "close": 0.0167943, "volume": 1328006.0}, {"date": "2018-09-06", "close": 0.0167943, "volume": 1547742.0}, {"date": "2018-09-07", "close": 0.0177822, "volume": 1454398.0}, {"date": "2018-09-10", "close": 0.019758, "volume": 4902508.0}, {"date": "2018-09-11", "close": 0.0207459, "volume": 15393183.0}, {"date": "2018-09-12", "close": 0.0187701, "volume": 4190077.0}, {"date": "2018-09-13", "close": 0.0207459, "volume": 2134817.0}, {"date": "2018-09-14", "close": 0.0207459, "volume": 1396947.0}, {"date": "2018-09-17", "close": 0.019758, "volume": 3448044.0}, {"date": "2018-09-18", "close": 0.0207459, "volume": 3411263.0}, {"date": "2018-09-21", "close": 0.019758, "volume": 9019856.0}, {"date": "2018-09-24", "close": 0.0187701, "volume": 5718213.0}, {"date": "2018-09-25", "close": 0.0177822, "volume": 11164348.0}, {"date": "2018-09-26", "close": 0.019758, "volume": 8861818.0}, {"date": "2018-09-27", "close": 0.0177822, "volume": 6825237.0}, {"date": "2018-09-28", "close": 0.0177822, "volume": 4282275.0}, {"date": "2018-10-01", "close": 0.0167943, "volume": 12854128.0}, {"date": "2018-10-02", "close": 0.0167943, "volume": 4338700.0}, {"date": "2018-10-03", "close": 0.0158064, "volume": 11060025.0}, {"date": "2018-10-04", "close": 0.0167943, "volume": 1158648.0}, {"date": "2018-10-05", "close": 0.0167943, "volume": 5982191.0}, {"date": "2018-10-08", "close": 0.0167943, "volume": 5091318.0}, {"date": "2018-10-09", "close": 0.0167943, "volume": 4143311.0}, {"date": "2018-10-10", "close": 0.0167943, "volume": 720738.0}, {"date": "2018-10-11", "close": 0.0158064, "volume": 4749270.0}, {"date": "2018-10-12", "close": 0.0158064, "volume": 4516433.0}, {"date": "2018-10-15", "close": 0.0148185, "volume": 232817.0}, {"date": "2018-10-16", "close": 0.0148185, "volume": 1481366.0}, {"date": "2018-10-17", "close": 0.0138306, "volume": 773661.0}, {"date": "2018-10-18", "close": 0.0148185, "volume": 8110068.0}, {"date": "2018-10-19", "close": 0.0167943, "volume": 740782.0}, {"date": "2018-10-22", "close": 0.0167943, "volume": 3038167.0}, {"date": "2018-10-23", "close": 0.0167943, "volume": 1291873.0}, {"date": "2018-10-24", "close": 0.0167943, "volume": 860411.0}, {"date": "2018-10-25", "close": 0.0158064, "volume": 201064.0}, {"date": "2018-10-26", "close": 0.0158064, "volume": 1261542.0}, {"date": "2018-10-29", "close": 0.0138306, "volume": 6529981.0}, {"date": "2018-10-30", "close": 0.0138306, "volume": 805948.0}, {"date": "2018-10-31", "close": 0.0148185, "volume": 2080090.0}, {"date": "2018-11-01", "close": 0.0158064, "volume": 1168304.0}, {"date": "2018-11-02", "close": 0.0148185, "volume": 2799755.0}, {"date": "2018-11-05", "close": 0.0158064, "volume": 3233074.0}, {"date": "2018-11-06", "close": 0.0158064, "volume": 117597.0}, {"date": "2018-11-07", "close": 0.0158064, "volume": 623922.0}, {"date": "2018-11-08", "close": 0.0158064, "volume": 77186.0}, {"date": "2018-11-09", "close": 0.0158064, "volume": 1534509.0}, {"date": "2018-11-12", "close": 0.0148185, "volume": 3144223.0}, {"date": "2018-11-13", "close": 0.0148185, "volume": 577652.0}, {"date": "2018-11-14", "close": 0.0148185, "volume": 1689161.0}, {"date": "2018-11-15", "close": 0.0148185, "volume": 4334333.0}, {"date": "2018-11-16", "close": 0.0158064, "volume": 2910579.0}, {"date": "2018-11-19", "close": 0.0148185, "volume": 4113159.0}, {"date": "2018-11-20", "close": 0.0158064, "volume": 213400.0}, {"date": "2018-11-21", "close": 0.0167943, "volume": 1434371.0}, {"date": "2018-11-22", "close": 0.0158064, "volume": 250937.0}, {"date": "2018-11-23", "close": 0.0148185, "volume": 1358525.0}, {"date": "2018-11-26", "close": 0.0148185, "volume": 3378561.0}, {"date": "2018-11-27", "close": 0.0148185, "volume": 3297554.0}, {"date": "2018-11-28", "close": 0.0148185, "volume": 449523.0}, {"date": "2018-11-29", "close": 0.0148185, "volume": 1237983.0}, {"date": "2018-11-30", "close": 0.0148185, "volume": 973294.0}, {"date": "2018-12-03", "close": 0.0148185, "volume": 815978.0}, {"date": "2018-12-04", "close": 0.0148185, "volume": 2820890.0}, {"date": "2018-12-05", "close": 0.0148185, "volume": 1803580.0}, {"date": "2018-12-06", "close": 0.0148185, "volume": 3837324.0}, {"date": "2018-12-07", "close": 0.0148185, "volume": 613508.0}, {"date": "2018-12-10", "close": 0.0138306, "volume": 1160909.0}, {"date": "2018-12-11", "close": 0.0148185, "volume": 295510.0}, {"date": "2018-12-12", "close": 0.0148185, "volume": 627594.0}, {"date": "2018-12-13", "close": 0.0148185, "volume": 1319972.0}, {"date": "2018-12-14", "close": 0.0148185, "volume": 151837.0}, {"date": "2018-12-17", "close": 0.0138306, "volume": 2862403.0}, {"date": "2018-12-18", "close": 0.0138306, "volume": 1698222.0}, {"date": "2018-12-19", "close": 0.0128427, "volume": 11486259.0}, {"date": "2018-12-20", "close": 0.0118548, "volume": 912125.0}, {"date": "2018-12-21", "close": 0.0128427, "volume": 7662191.0}, {"date": "2018-12-24", "close": 0.0118548, "volume": 710408.0}, {"date": "2018-12-27", "close": 0.0118548, "volume": 1450105.0}, {"date": "2018-12-28", "close": 0.0128427, "volume": 2214929.0}, {"date": "2018-12-31", "close": 0.0138306, "volume": 602465.0}, {"date": "2019-01-02", "close": 0.0148185, "volume": 10977821.0}, {"date": "2019-01-03", "close": 0.0148185, "volume": 8410221.0}, {"date": "2019-01-04", "close": 0.0158064, "volume": 1740088.0}, {"date": "2019-01-07", "close": 0.0148185, "volume": 9192145.0}, {"date": "2019-01-08", "close": 0.0148185, "volume": 2859015.0}, {"date": "2019-01-09", "close": 0.0148185, "volume": 942207.0}, {"date": "2019-01-10", "close": 0.0148185, "volume": 936861.0}, {"date": "2019-01-11", "close": 0.0158064, "volume": 555720.0}, {"date": "2019-01-15", "close": 0.0148185, "volume": 980619.0}, {"date": "2019-01-16", "close": 0.0138306, "volume": 2875969.0}, {"date": "2019-01-17", "close": 0.0138306, "volume": 1172300.0}, {"date": "2019-01-18", "close": 0.0138306, "volume": 843529.0}, {"date": "2019-01-21", "close": 0.0138306, "volume": 272143.0}, {"date": "2019-01-22", "close": 0.0138306, "volume": 1023014.0}, {"date": "2019-01-23", "close": 0.0138306, "volume": 692142.0}, {"date": "2019-01-24", "close": 0.0138306, "volume": 2224976.0}, {"date": "2019-01-25", "close": 0.0148185, "volume": 1628837.0}, {"date": "2019-01-29", "close": 0.0138306, "volume": 35327.0}, {"date": "2019-01-30", "close": 0.0138306, "volume": 2185934.0}, {"date": "2019-01-31", "close": 0.0148185, "volume": 902244.0}, {"date": "2019-02-01", "close": 0.0158064, "volume": 2001607.0}, {"date": "2019-02-04", "close": 0.0158064, "volume": 6301325.0}, {"date": "2019-02-05", "close": 0.0158064, "volume": 4286791.0}, {"date": "2019-02-07", "close": 0.0158064, "volume": 1085333.0}, {"date": "2019-02-11", "close": 0.0158064, "volume": 1792165.0}, {"date": "2019-02-12", "close": 0.0158064, "volume": 434595.0}, {"date": "2019-02-13", "close": 0.0158064, "volume": 5035058.0}, {"date": "2019-02-14", "close": 0.0167943, "volume": 493135.0}, {"date": "2019-02-15", "close": 0.0158064, "volume": 56622.0}, {"date": "2019-02-18", "close": 0.0158064, "volume": 863936.0}, {"date": "2019-02-19", "close": 0.0158064, "volume": 291919.0}, {"date": "2019-02-20", "close": 0.0167943, "volume": 5732427.0}, {"date": "2019-02-21", "close": 0.0167943, "volume": 633162.0}, {"date": "2019-02-25", "close": 0.0167943, "volume": 2762829.0}, {"date": "2019-02-26", "close": 0.0158064, "volume": 571414.0}, {"date": "2019-02-27", "close": 0.0158064, "volume": 1033455.0}, {"date": "2019-03-01", "close": 0.0167943, "volume": 2995222.0}, {"date": "2019-03-04", "close": 0.0167943, "volume": 3083257.0}, {"date": "2019-03-05", "close": 0.0177822, "volume": 11317698.0}, {"date": "2019-03-06", "close": 0.0177822, "volume": 2309952.0}, {"date": "2019-03-07", "close": 0.0177822, "volume": 1198988.0}, {"date": "2019-03-08", "close": 0.0177822, "volume": 1695490.0}, {"date": "2019-03-11", "close": 0.0177822, "volume": 1062249.0}, {"date": "2019-03-12", "close": 0.0177822, "volume": 1136724.0}, {"date": "2019-03-13", "close": 0.0177822, "volume": 1227499.0}, {"date": "2019-03-14", "close": 0.0167943, "volume": 1185110.0}, {"date": "2019-03-15", "close": 0.0167943, "volume": 5435708.0}, {"date": "2019-03-18", "close": 0.0158064, "volume": 450046.0}, {"date": "2019-03-19", "close": 0.0158064, "volume": 99835.0}, {"date": "2019-03-20", "close": 0.0158064, "volume": 998717.0}, {"date": "2019-03-22", "close": 0.0158064, "volume": 10122.0}, {"date": "2019-03-25", "close": 0.0148185, "volume": 4897612.0}, {"date": "2019-03-26", "close": 0.0138306, "volume": 4098762.0}, {"date": "2019-03-27", "close": 0.0148185, "volume": 2878617.0}, {"date": "2019-03-28", "close": 0.0158064, "volume": 2791196.0}, {"date": "2019-03-29", "close": 0.0158064, "volume": 1791139.0}, {"date": "2019-04-01", "close": 0.0148185, "volume": 202450.0}, {"date": "2019-04-02", "close": 0.0158064, "volume": 60464.0}, {"date": "2019-04-03", "close": 0.0158064, "volume": 4511166.0}, {"date": "2019-04-04", "close": 0.0158064, "volume": 1953982.0}, {"date": "2019-04-05", "close": 0.0148185, "volume": 2315869.0}, {"date": "2019-04-08", "close": 0.0148185, "volume": 4328859.0}, {"date": "2019-04-09", "close": 0.0148185, "volume": 705308.0}, {"date": "2019-04-10", "close": 0.0148185, "volume": 398969.0}, {"date": "2019-04-11", "close": 0.0148185, "volume": 254126.0}, {"date": "2019-04-12", "close": 0.0138306, "volume": 1483621.0}, {"date": "2019-04-15", "close": 0.0148185, "volume": 551675.0}, {"date": "2019-04-16", "close": 0.0148185, "volume": 931291.0}, {"date": "2019-04-17", "close": 0.0148185, "volume": 1389372.0}, {"date": "2019-04-18", "close": 0.0138306, "volume": 1076458.0}, {"date": "2019-04-23", "close": 0.0148185, "volume": 794306.0}, {"date": "2019-04-24", "close": 0.0148185, "volume": 673145.0}, {"date": "2019-04-26", "close": 0.0138306, "volume": 4431289.0}, {"date": "2019-04-29", "close": 0.0148185, "volume": 1206882.0}, {"date": "2019-04-30", "close": 0.0148185, "volume": 1930495.0}, {"date": "2019-05-01", "close": 0.0148185, "volume": 101225.0}, {"date": "2019-05-02", "close": 0.0138306, "volume": 989873.0}, {"date": "2019-05-03", "close": 0.0138306, "volume": 1494647.0}, {"date": "2019-05-06", "close": 0.0128427, "volume": 8054020.0}, {"date": "2019-05-07", "close": 0.0138306, "volume": 1036164.0}, {"date": "2019-05-08", "close": 0.0128427, "volume": 1263113.0}, {"date": "2019-05-09", "close": 0.0128427, "volume": 5382616.0}, {"date": "2019-05-10", "close": 0.0128427, "volume": 1551580.0}, {"date": "2019-05-13", "close": 0.0128427, "volume": 1208630.0}, {"date": "2019-05-14", "close": 0.0128427, "volume": 799319.0}, {"date": "2019-05-15", "close": 0.0118548, "volume": 3568373.0}, {"date": "2019-05-16", "close": 0.0128427, "volume": 1504524.0}, {"date": "2019-05-17", "close": 0.0128427, "volume": 166865.0}, {"date": "2019-05-20", "close": 0.0138306, "volume": 1305692.0}, {"date": "2019-05-21", "close": 0.0128427, "volume": 361857.0}, {"date": "2019-05-22", "close": 0.0128427, "volume": 1934878.0}, {"date": "2019-05-23", "close": 0.0128427, "volume": 442684.0}, {"date": "2019-05-24", "close": 0.0128427, "volume": 2100249.0}, {"date": "2019-05-27", "close": 0.0118548, "volume": 1298978.0}, {"date": "2019-05-28", "close": 0.0118548, "volume": 5450811.0}, {"date": "2019-05-29", "close": 0.0118548, "volume": 2998485.0}, {"date": "2019-05-30", "close": 0.0118548, "volume": 1752976.0}, {"date": "2019-06-03", "close": 0.0108669, "volume": 13034278.0}, {"date": "2019-06-04", "close": 0.0108669, "volume": 11658036.0}, {"date": "2019-06-05", "close": 0.0108669, "volume": 790278.0}, {"date": "2019-06-06", "close": 0.0108669, "volume": 764522.0}, {"date": "2019-06-07", "close": 0.0108669, "volume": 3239449.0}, {"date": "2019-06-11", "close": 0.0108669, "volume": 4381414.0}, {"date": "2019-06-13", "close": 0.0108669, "volume": 799919.0}, {"date": "2019-06-14", "close": 0.0118548, "volume": 3159872.0}, {"date": "2019-06-17", "close": 0.0108669, "volume": 497266.0}, {"date": "2019-06-18", "close": 0.0118548, "volume": 2404913.0}, {"date": "2019-06-19", "close": 0.0118548, "volume": 2849290.0}, {"date": "2019-06-20", "close": 0.0108669, "volume": 5280100.0}, {"date": "2019-06-21", "close": 0.0108669, "volume": 1974637.0}, {"date": "2019-06-24", "close": 0.0108669, "volume": 7589823.0}, {"date": "2019-06-25", "close": 0.0108669, "volume": 524583.0}, {"date": "2019-06-26", "close": 0.0108669, "volume": 1213927.0}, {"date": "2019-06-27", "close": 0.009879, "volume": 7841910.0}, {"date": "2019-06-28", "close": 0.0108669, "volume": 2554463.0}, {"date": "2019-07-01", "close": 0.009879, "volume": 1208143.0}, {"date": "2019-07-04", "close": 0.0108669, "volume": 132605.0}, {"date": "2019-07-05", "close": 0.009879, "volume": 5061.0}, {"date": "2019-07-08", "close": 0.009879, "volume": 471342.0}, {"date": "2019-07-09", "close": 0.0108669, "volume": 404899.0}, {"date": "2019-07-10", "close": 0.009879, "volume": 506124.0}, {"date": "2019-07-11", "close": 0.009879, "volume": 337079.0}, {"date": "2019-07-12", "close": 0.009879, "volume": 425143.0}, {"date": "2019-07-15", "close": 0.0108669, "volume": 1995602.0}, {"date": "2019-07-16", "close": 0.009879, "volume": 9107456.0}, {"date": "2019-07-17", "close": 0.0108669, "volume": 4934714.0}, {"date": "2019-07-18", "close": 0.009879, "volume": 3127789.0}, {"date": "2019-07-19", "close": 0.009879, "volume": 360360.0}, {"date": "2019-07-22", "close": 0.009879, "volume": 7609975.0}, {"date": "2019-07-23", "close": 0.0079032, "volume": 10537174.0}, {"date": "2019-07-24", "close": 0.0079032, "volume": 5655903.0}, {"date": "2019-07-25", "close": 0.0088911, "volume": 2257313.0}, {"date": "2019-07-26", "close": 0.0079032, "volume": 400670.0}, {"date": "2019-07-29", "close": 0.0088911, "volume": 4310065.0}, {"date": "2019-07-30", "close": 0.0088911, "volume": 657456.0}, {"date": "2019-07-31", "close": 0.0088911, "volume": 3201515.0}, {"date": "2019-08-02", "close": 0.0088911, "volume": 1012248.0}, {"date": "2019-08-05", "close": 0.0088911, "volume": 847200.0}, {"date": "2019-08-06", "close": 0.0079032, "volume": 7865665.0}, {"date": "2019-08-07", "close": 0.0088911, "volume": 5815114.0}, {"date": "2019-08-08", "close": 0.0079032, "volume": 2175845.0}, {"date": "2019-08-09", "close": 0.0088911, "volume": 4875383.0}, {"date": "2019-08-12", "close": 0.0088911, "volume": 2523490.0}, {"date": "2019-08-13", "close": 0.0079032, "volume": 5899382.0}, {"date": "2019-08-14", "close": 0.0079032, "volume": 612973.0}, {"date": "2019-08-15", "close": 0.0079032, "volume": 541384.0}, {"date": "2019-08-16", "close": 0.0088911, "volume": 927112.0}, {"date": "2019-08-19", "close": 0.0079032, "volume": 246603.0}, {"date": "2019-08-20", "close": 0.009879, "volume": 7367036.0}, {"date": "2019-08-21", "close": 0.0108669, "volume": 3184409.0}, {"date": "2019-08-22", "close": 0.0118548, "volume": 4038977.0}, {"date": "2019-08-23", "close": 0.0108669, "volume": 3190993.0}, {"date": "2019-08-26", "close": 0.009879, "volume": 9110.0}, {"date": "2019-08-27", "close": 0.0108669, "volume": 537139.0}, {"date": "2019-08-28", "close": 0.0108669, "volume": 5941550.0}, {"date": "2019-08-29", "close": 0.009879, "volume": 2099404.0}, {"date": "2019-08-30", "close": 0.0108669, "volume": 1883501.0}, {"date": "2019-09-02", "close": 0.0108669, "volume": 4823260.0}, {"date": "2019-09-03", "close": 0.0088911, "volume": 6953392.0}, {"date": "2019-09-04", "close": 0.009879, "volume": 547091.0}, {"date": "2019-09-05", "close": 0.009879, "volume": 1994413.0}, {"date": "2019-09-06", "close": 0.0108669, "volume": 2466636.0}, {"date": "2019-09-09", "close": 0.009879, "volume": 3386455.0}, {"date": "2019-09-10", "close": 0.009879, "volume": 1217566.0}, {"date": "2019-09-11", "close": 0.009879, "volume": 4797827.0}, {"date": "2019-09-12", "close": 0.0108669, "volume": 506124.0}, {"date": "2019-09-13", "close": 0.0108669, "volume": 40490.0}, {"date": "2019-09-16", "close": 0.009879, "volume": 495478.0}, {"date": "2019-09-17", "close": 0.009879, "volume": 237386.0}, {"date": "2019-09-18", "close": 0.009879, "volume": 4153634.0}, {"date": "2019-09-19", "close": 0.009879, "volume": 118125.0}, {"date": "2019-09-20", "close": 0.009879, "volume": 371955.0}, {"date": "2019-09-23", "close": 0.009879, "volume": 3626401.0}, {"date": "2019-09-24", "close": 0.009879, "volume": 2233165.0}, {"date": "2019-09-25", "close": 0.009879, "volume": 1211661.0}, {"date": "2019-09-26", "close": 0.009879, "volume": 1063791.0}, {"date": "2019-09-27", "close": 0.009879, "volume": 148925.0}, {"date": "2019-09-30", "close": 0.0108669, "volume": 15066676.0}, {"date": "2019-10-01", "close": 0.0108669, "volume": 2955346.0}, {"date": "2019-10-02", "close": 0.0088911, "volume": 7789625.0}, {"date": "2019-10-03", "close": 0.0088911, "volume": 1896244.0}, {"date": "2019-10-07", "close": 0.009879, "volume": 3001324.0}, {"date": "2019-10-08", "close": 0.0088911, "volume": 6955471.0}, {"date": "2019-10-09", "close": 0.0088911, "volume": 417874.0}, {"date": "2019-10-10", "close": 0.0088911, "volume": 1958000.0}, {"date": "2019-10-11", "close": 0.0088911, "volume": 368678.0}, {"date": "2019-10-14", "close": 0.0088911, "volume": 1488005.0}, {"date": "2019-10-15", "close": 0.0088911, "volume": 286152.0}, {"date": "2019-10-16", "close": 0.0088911, "volume": 50612.0}, {"date": "2019-10-17", "close": 0.0088911, "volume": 158240.0}, {"date": "2019-10-18", "close": 0.009879, "volume": 1100314.0}, {"date": "2019-10-21", "close": 0.0088911, "volume": 54628.0}, {"date": "2019-10-22", "close": 0.009879, "volume": 2226946.0}, {"date": "2019-10-23", "close": 0.0088911, "volume": 813511.0}, {"date": "2019-10-24", "close": 0.009879, "volume": 1519385.0}, {"date": "2019-10-25", "close": 0.009879, "volume": 267728.0}, {"date": "2019-10-28", "close": 0.009879, "volume": 607349.0}, {"date": "2019-10-29", "close": 0.009879, "volume": 451138.0}, {"date": "2019-10-30", "close": 0.009879, "volume": 2175481.0}, {"date": "2019-10-31", "close": 0.0108669, "volume": 9744191.0}, {"date": "2019-11-01", "close": 0.0108669, "volume": 1395526.0}, {"date": "2019-11-04", "close": 0.0108669, "volume": 4006599.0}, {"date": "2019-11-05", "close": 0.009879, "volume": 9350037.0}, {"date": "2019-11-06", "close": 0.0088911, "volume": 1258567.0}, {"date": "2019-11-07", "close": 0.0088911, "volume": 3029659.0}, {"date": "2019-11-08", "close": 0.0088911, "volume": 2881374.0}, {"date": "2019-11-11", "close": 0.009879, "volume": 11623810.0}, {"date": "2019-11-12", "close": 0.0108669, "volume": 5546789.0}, {"date": "2019-11-13", "close": 0.0108669, "volume": 3140085.0}, {"date": "2019-11-14", "close": 0.0108669, "volume": 298613.0}, {"date": "2019-11-15", "close": 0.0108669, "volume": 1932007.0}, {"date": "2019-11-18", "close": 0.0088911, "volume": 13056260.0}, {"date": "2019-11-19", "close": 0.0088911, "volume": 869811.0}, {"date": "2019-11-20", "close": 0.0088911, "volume": 1602041.0}, {"date": "2019-11-22", "close": 0.009879, "volume": 2680296.0}, {"date": "2019-11-25", "close": 0.009879, "volume": 759186.0}, {"date": "2019-11-26", "close": 0.0108669, "volume": 355261.0}, {"date": "2019-11-27", "close": 0.0108669, "volume": 2363204.0}, {"date": "2019-11-28", "close": 0.009879, "volume": 324709.0}, {"date": "2019-11-29", "close": 0.0108669, "volume": 403477.0}, {"date": "2019-12-02", "close": 0.009879, "volume": 627274.0}, {"date": "2019-12-03", "close": 0.009879, "volume": 1585029.0}, {"date": "2019-12-04", "close": 0.009879, "volume": 1055259.0}, {"date": "2019-12-05", "close": 0.0088911, "volume": 3458877.0}, {"date": "2019-12-06", "close": 0.0088911, "volume": 30367.0}, {"date": "2019-12-09", "close": 0.0088911, "volume": 89630.0}, {"date": "2019-12-10", "close": 0.0088911, "volume": 448251.0}, {"date": "2019-12-11", "close": 0.0088911, "volume": 1515801.0}, {"date": "2019-12-13", "close": 0.009879, "volume": 222695.0}, {"date": "2019-12-17", "close": 0.009879, "volume": 10128.0}, {"date": "2019-12-18", "close": 0.0088911, "volume": 154459.0}, {"date": "2019-12-19", "close": 0.009879, "volume": 57293.0}, {"date": "2019-12-23", "close": 0.0108669, "volume": 9747331.0}, {"date": "2019-12-24", "close": 0.0108669, "volume": 50612.0}, {"date": "2019-12-27", "close": 0.009879, "volume": 997796.0}, {"date": "2019-12-30", "close": 0.0108669, "volume": 265209.0}, {"date": "2019-12-31", "close": 0.009879, "volume": 359649.0}, {"date": "2020-01-02", "close": 0.009879, "volume": 455512.0}, {"date": "2020-01-06", "close": 0.009879, "volume": 1349664.0}, {"date": "2020-01-07", "close": 0.009879, "volume": 2639285.0}, {"date": "2020-01-08", "close": 0.0108669, "volume": 1246033.0}, {"date": "2020-01-09", "close": 0.009879, "volume": 739315.0}, {"date": "2020-01-10", "close": 0.0108669, "volume": 47488.0}, {"date": "2020-01-13", "close": 0.009879, "volume": 1093417.0}, {"date": "2020-01-14", "close": 0.009879, "volume": 506124.0}, {"date": "2020-01-15", "close": 0.009879, "volume": 3065576.0}, {"date": "2020-01-16", "close": 0.009879, "volume": 2334094.0}, {"date": "2020-01-17", "close": 0.009879, "volume": 54463.0}, {"date": "2020-01-20", "close": 0.0108669, "volume": 2475325.0}, {"date": "2020-01-21", "close": 0.009879, "volume": 295732.0}, {"date": "2020-01-22", "close": 0.009879, "volume": 574171.0}, {"date": "2020-01-23", "close": 0.009879, "volume": 1684078.0}, {"date": "2020-01-24", "close": 0.009879, "volume": 184045.0}, {"date": "2020-01-28", "close": 0.009879, "volume": 1733591.0}, {"date": "2020-01-29", "close": 0.009879, "volume": 208523.0}, {"date": "2020-01-30", "close": 0.009879, "volume": 1289493.0}, {"date": "2020-01-31", "close": 0.009879, "volume": 734892.0}, {"date": "2020-02-03", "close": 0.009879, "volume": 1470406.0}, {"date": "2020-02-04", "close": 0.009879, "volume": 384654.0}, {"date": "2020-02-05", "close": 0.0088911, "volume": 1026809.0}, {"date": "2020-02-06", "close": 0.009879, "volume": 1433427.0}, {"date": "2020-02-07", "close": 0.009879, "volume": 50612.0}, {"date": "2020-02-10", "close": 0.0088911, "volume": 322812.0}, {"date": "2020-02-11", "close": 0.009879, "volume": 1274307.0}, {"date": "2020-02-12", "close": 0.009879, "volume": 303674.0}, {"date": "2020-02-13", "close": 0.0088911, "volume": 12147.0}, {"date": "2020-02-14", "close": 0.0088911, "volume": 382630.0}, {"date": "2020-02-17", "close": 0.0088911, "volume": 947592.0}, {"date": "2020-02-19", "close": 0.009879, "volume": 2098547.0}, {"date": "2020-02-20", "close": 0.0088911, "volume": 1744368.0}, {"date": "2020-02-21", "close": 0.009879, "volume": 3262531.0}, {"date": "2020-02-24", "close": 0.0088911, "volume": 3569064.0}, {"date": "2020-02-25", "close": 0.0088911, "volume": 54661.0}, {"date": "2020-02-26", "close": 0.0088911, "volume": 582043.0}, {"date": "2020-02-27", "close": 0.0088911, "volume": 555275.0}, {"date": "2020-02-28", "close": 0.0088911, "volume": 3229221.0}, {"date": "2020-03-02", "close": 0.009879, "volume": 4069805.0}, {"date": "2020-03-03", "close": 0.0088911, "volume": 57293.0}, {"date": "2020-03-04", "close": 0.0069153, "volume": 10178494.0}, {"date": "2020-03-05", "close": 0.0079032, "volume": 3282066.0}, {"date": "2020-03-06", "close": 0.0069153, "volume": 3716431.0}, {"date": "2020-03-09", "close": 0.0059274, "volume": 4499799.0}, {"date": "2020-03-10", "close": 0.0049395, "volume": 24240195.0}, {"date": "2020-03-11", "close": 0.0049395, "volume": 1887843.0}, {"date": "2020-03-12", "close": 0.0049395, "volume": 2328226.0}, {"date": "2020-03-13", "close": 0.0049395, "volume": 4645092.0}, {"date": "2020-03-16", "close": 0.0039516, "volume": 30382632.0}, {"date": "2020-03-17", "close": 0.0039516, "volume": 2381543.0}, {"date": "2020-03-18", "close": 0.0029637, "volume": 5000018.0}, {"date": "2020-03-19", "close": 0.0029637, "volume": 3143173.0}, {"date": "2020-03-20", "close": 0.0029637, "volume": 112.0}, {"date": "2020-03-23", "close": 0.0029637, "volume": 3734622.0}, {"date": "2020-03-24", "close": 0.0039516, "volume": 1996777.0}, {"date": "2020-03-25", "close": 0.0029637, "volume": 514862.0}, {"date": "2020-03-26", "close": 0.0039516, "volume": 394102.0}, {"date": "2020-03-27", "close": 0.0039516, "volume": 151837.0}, {"date": "2020-03-30", "close": 0.0039516, "volume": 151837.0}, {"date": "2020-03-31", "close": 0.0039516, "volume": 404899.0}, {"date": "2020-04-01", "close": 0.0039516, "volume": 126531.0}, {"date": "2020-04-02", "close": 0.0029637, "volume": 997282.0}, {"date": "2020-04-03", "close": 0.0029637, "volume": 796639.0}, {"date": "2020-04-06", "close": 0.0029637, "volume": 1304934.0}, {"date": "2020-04-07", "close": 0.0029637, "volume": 5420589.0}, {"date": "2020-04-09", "close": 0.0029637, "volume": 2606539.0}, {"date": "2020-04-14", "close": 0.0029637, "volume": 653940.0}, {"date": "2020-04-15", "close": 0.0039516, "volume": 396054.0}, {"date": "2020-04-16", "close": 0.0029637, "volume": 293552.0}, {"date": "2020-04-20", "close": 0.0029637, "volume": 151837.0}, {"date": "2020-04-22", "close": 0.0029637, "volume": 574133.0}, {"date": "2020-04-23", "close": 0.0029637, "volume": 403304.0}, {"date": "2020-04-24", "close": 0.0029637, "volume": 607349.0}, {"date": "2020-04-29", "close": 0.0029637, "volume": 101225.0}, {"date": "2020-04-30", "close": 0.0029637, "volume": 3307904.0}, {"date": "2020-05-04", "close": 0.0029637, "volume": 182233.0}, {"date": "2020-05-05", "close": 0.0039516, "volume": 882946.0}, {"date": "2020-05-06", "close": 0.0039516, "volume": 363093.0}, {"date": "2020-05-07", "close": 0.0049395, "volume": 10609907.0}, {"date": "2020-05-08", "close": 0.0059274, "volume": 506124.0}, {"date": "2020-05-11", "close": 0.0049395, "volume": 1072983.0}, {"date": "2020-05-12", "close": 0.0049395, "volume": 5083891.0}, {"date": "2020-05-14", "close": 0.0049395, "volume": 316196.0}, {"date": "2020-05-15", "close": 0.0039516, "volume": 1420065.0}, {"date": "2020-05-20", "close": 0.0049395, "volume": 6535212.0}, {"date": "2020-05-21", "close": 0.0049395, "volume": 1187367.0}, {"date": "2020-05-22", "close": 0.0049395, "volume": 65441.0}, {"date": "2020-05-25", "close": 0.0049395, "volume": 2365634.0}, {"date": "2020-05-26", "close": 0.0049395, "volume": 202450.0}, {"date": "2020-05-27", "close": 0.0069153, "volume": 28551603.0}, {"date": "2020-05-28", "close": 0.0079032, "volume": 13691771.0}, {"date": "2020-05-29", "close": 0.0079032, "volume": 146270.0}, {"date": "2020-06-01", "close": 0.0069153, "volume": 417046.0}, {"date": "2020-06-02", "close": 0.0069153, "volume": 213371.0}, {"date": "2020-06-03", "close": 0.0079032, "volume": 1366535.0}, {"date": "2020-06-04", "close": 0.0079032, "volume": 3690657.0}, {"date": "2020-06-05", "close": 0.0079032, "volume": 503391.0}, {"date": "2020-06-09", "close": 0.0079032, "volume": 1318546.0}, {"date": "2020-06-10", "close": 0.0069153, "volume": 20245.0}, {"date": "2020-06-11", "close": 0.0069153, "volume": 1097453.0}, {"date": "2020-06-12", "close": 0.0069153, "volume": 3281728.0}, {"date": "2020-06-15", "close": 0.0069153, "volume": 1113473.0}, {"date": "2020-06-16", "close": 0.0069153, "volume": 1552348.0}, {"date": "2020-06-17", "close": 0.0079032, "volume": 1743275.0}, {"date": "2020-06-18", "close": 0.0069153, "volume": 2322300.0}, {"date": "2020-06-19", "close": 0.0069153, "volume": 291527.0}, {"date": "2020-06-22", "close": 0.0069153, "volume": 1115762.0}, {"date": "2020-06-23", "close": 0.0069153, "volume": 147605.0}, {"date": "2020-06-24", "close": 0.0069153, "volume": 804793.0}, {"date": "2020-06-25", "close": 0.0069153, "volume": 2368069.0}, {"date": "2020-06-26", "close": 0.0069153, "volume": 1006739.0}, {"date": "2020-06-29", "close": 0.0069153, "volume": 412688.0}, {"date": "2020-06-30", "close": 0.0059274, "volume": 1972284.0}, {"date": "2020-07-01", "close": 0.0069153, "volume": 364409.0}, {"date": "2020-07-03", "close": 0.0069153, "volume": 202450.0}, {"date": "2020-07-06", "close": 0.0069153, "volume": 202450.0}, {"date": "2020-07-07", "close": 0.0069153, "volume": 2438328.0}, {"date": "2020-07-08", "close": 0.0088911, "volume": 5074187.0}, {"date": "2020-07-09", "close": 0.0079032, "volume": 2571110.0}, {"date": "2020-07-10", "close": 0.0079032, "volume": 30367.0}, {"date": "2020-07-13", "close": 0.0079032, "volume": 3042312.0}, {"date": "2020-07-14", "close": 0.0079032, "volume": 516247.0}, {"date": "2020-07-15", "close": 0.0079032, "volume": 1976415.0}, {"date": "2020-07-16", "close": 0.0079032, "volume": 404899.0}, {"date": "2020-07-20", "close": 0.0079032, "volume": 1261217.0}, {"date": "2020-07-21", "close": 0.0079032, "volume": 962940.0}, {"date": "2020-07-22", "close": 0.0079032, "volume": 1289873.0}, {"date": "2020-07-23", "close": 0.0079032, "volume": 708574.0}, {"date": "2020-07-24", "close": 0.0079032, "volume": 941391.0}, {"date": "2020-07-27", "close": 0.0079032, "volume": 1555790.0}, {"date": "2020-07-28", "close": 0.0079032, "volume": 1194453.0}, {"date": "2020-07-29", "close": 0.0079032, "volume": 2611600.0}, {"date": "2020-07-31", "close": 0.0079032, "volume": 1273407.0}, {"date": "2020-08-03", "close": 0.0079032, "volume": 698451.0}, {"date": "2020-08-04", "close": 0.0088911, "volume": 384998.0}, {"date": "2020-08-05", "close": 0.0069153, "volume": 30367.0}, {"date": "2020-08-06", "close": 0.0079032, "volume": 2783683.0}, {"date": "2020-08-07", "close": 0.0079032, "volume": 8098.0}, {"date": "2020-08-10", "close": 0.0079032, "volume": 2673854.0}, {"date": "2020-08-11", "close": 0.0079032, "volume": 287782.0}, {"date": "2020-08-12", "close": 0.0079032, "volume": 554795.0}, {"date": "2020-08-13", "close": 0.0079032, "volume": 122482.0}, {"date": "2020-08-14", "close": 0.0088911, "volume": 6508522.0}, {"date": "2020-08-17", "close": 0.009879, "volume": 13086183.0}, {"date": "2020-08-18", "close": 0.009879, "volume": 2216692.0}, {"date": "2020-08-19", "close": 0.009879, "volume": 202450.0}, {"date": "2020-08-20", "close": 0.009879, "volume": 789149.0}, {"date": "2020-08-21", "close": 0.0088911, "volume": 14378.0}, {"date": "2020-08-24", "close": 0.009879, "volume": 2173582.0}, {"date": "2020-08-25", "close": 0.009879, "volume": 202450.0}, {"date": "2020-08-26", "close": 0.0088911, "volume": 1650272.0}, {"date": "2020-08-27", "close": 0.009879, "volume": 2136566.0}, {"date": "2020-08-28", "close": 0.0108669, "volume": 521308.0}, {"date": "2020-08-31", "close": 0.009879, "volume": 4811165.0}, {"date": "2020-09-01", "close": 0.009879, "volume": 1331259.0}, {"date": "2020-09-02", "close": 0.009879, "volume": 638222.0}, {"date": "2020-09-03", "close": 0.009879, "volume": 1879219.0}, {"date": "2020-09-04", "close": 0.009879, "volume": 155951.0}, {"date": "2020-09-07", "close": 0.009879, "volume": 532376.0}, {"date": "2020-09-08", "close": 0.009879, "volume": 407155.0}, {"date": "2020-09-09", "close": 0.009879, "volume": 607349.0}, {"date": "2020-09-10", "close": 0.009879, "volume": 1160690.0}, {"date": "2020-09-11", "close": 0.009879, "volume": 942265.0}, {"date": "2020-09-14", "close": 0.009879, "volume": 354287.0}, {"date": "2020-09-15", "close": 0.009879, "volume": 261339.0}, {"date": "2020-09-16", "close": 0.009879, "volume": 3106578.0}, {"date": "2020-09-17", "close": 0.009879, "volume": 2555068.0}, {"date": "2020-09-18", "close": 0.0108669, "volume": 5821303.0}, {"date": "2020-09-21", "close": 0.0108669, "volume": 5253568.0}, {"date": "2020-09-22", "close": 0.0108669, "volume": 2591197.0}, {"date": "2020-09-23", "close": 0.0128427, "volume": 8223633.0}, {"date": "2020-09-24", "close": 0.0118548, "volume": 17066008.0}, {"date": "2020-09-25", "close": 0.0128427, "volume": 2779995.0}, {"date": "2020-09-28", "close": 0.0128427, "volume": 1805307.0}, {"date": "2020-09-29", "close": 0.0128427, "volume": 1554313.0}, {"date": "2020-09-30", "close": 0.0128427, "volume": 863029.0}, {"date": "2020-10-01", "close": 0.0128427, "volume": 2489276.0}, {"date": "2020-10-02", "close": 0.0118548, "volume": 466139.0}, {"date": "2020-10-05", "close": 0.0108669, "volume": 1912913.0}, {"date": "2020-10-06", "close": 0.0118548, "volume": 2982485.0}, {"date": "2020-10-07", "close": 0.0108669, "volume": 2316755.0}, {"date": "2020-10-08", "close": 0.0118548, "volume": 973415.0}, {"date": "2020-10-09", "close": 0.0118548, "volume": 1892896.0}, {"date": "2020-10-12", "close": 0.0118548, "volume": 96164.0}, {"date": "2020-10-13", "close": 0.0118548, "volume": 1164444.0}, {"date": "2020-10-14", "close": 0.0118548, "volume": 1567705.0}, {"date": "2020-10-15", "close": 0.0118548, "volume": 176776.0}, {"date": "2020-10-16", "close": 0.0128427, "volume": 448609.0}, {"date": "2020-10-19", "close": 0.0128427, "volume": 3011988.0}, {"date": "2020-10-20", "close": 0.0128427, "volume": 862750.0}, {"date": "2020-10-21", "close": 0.0118548, "volume": 1305109.0}, {"date": "2020-10-22", "close": 0.0148185, "volume": 6657385.0}, {"date": "2020-10-23", "close": 0.0148185, "volume": 10470546.0}, {"date": "2020-10-26", "close": 0.0138306, "volume": 424132.0}, {"date": "2020-10-27", "close": 0.0138306, "volume": 465726.0}, {"date": "2020-10-28", "close": 0.0138306, "volume": 314489.0}, {"date": "2020-10-29", "close": 0.0128427, "volume": 4142738.0}, {"date": "2020-10-30", "close": 0.0128427, "volume": 1660087.0}, {"date": "2020-11-02", "close": 0.0128427, "volume": 113704.0}, {"date": "2020-11-03", "close": 0.0128427, "volume": 91786.0}, {"date": "2020-11-04", "close": 0.0118548, "volume": 3877.0}, {"date": "2020-11-05", "close": 0.0128427, "volume": 1900803.0}, {"date": "2020-11-06", "close": 0.0138306, "volume": 70857.0}, {"date": "2020-11-09", "close": 0.0118548, "volume": 8568681.0}, {"date": "2020-11-10", "close": 0.0128427, "volume": 568126.0}, {"date": "2020-11-11", "close": 0.0128427, "volume": 169750.0}, {"date": "2020-11-12", "close": 0.0128427, "volume": 34416.0}, {"date": "2020-11-16", "close": 0.0118548, "volume": 4555.0}, {"date": "2020-11-17", "close": 0.0118548, "volume": 4406759.0}, {"date": "2020-11-18", "close": 0.0118548, "volume": 916941.0}, {"date": "2020-11-19", "close": 0.0118548, "volume": 16072.0}, {"date": "2020-11-20", "close": 0.0118548, "volume": 919842.0}, {"date": "2020-11-23", "close": 0.0118548, "volume": 504104.0}, {"date": "2020-11-24", "close": 0.0118548, "volume": 573946.0}, {"date": "2020-11-25", "close": 0.0118548, "volume": 2531621.0}, {"date": "2020-11-26", "close": 0.0128427, "volume": 545397.0}, {"date": "2020-11-30", "close": 0.0128427, "volume": 480945.0}, {"date": "2020-12-02", "close": 0.0118548, "volume": 1923284.0}, {"date": "2020-12-03", "close": 0.0118548, "volume": 1565600.0}, {"date": "2020-12-04", "close": 0.0118548, "volume": 101225.0}, {"date": "2020-12-07", "close": 0.0118548, "volume": 2624307.0}, {"date": "2020-12-08", "close": 0.0118548, "volume": 1072344.0}, {"date": "2020-12-09", "close": 0.0118548, "volume": 520895.0}, {"date": "2020-12-10", "close": 0.0128427, "volume": 548468.0}, {"date": "2020-12-14", "close": 0.0128427, "volume": 1674748.0}, {"date": "2020-12-15", "close": 0.0118548, "volume": 598147.0}, {"date": "2020-12-16", "close": 0.0118548, "volume": 878320.0}, {"date": "2020-12-17", "close": 0.0118548, "volume": 6318701.0}, {"date": "2020-12-21", "close": 0.0118548, "volume": 3854441.0}, {"date": "2020-12-22", "close": 0.0118548, "volume": 1085677.0}, {"date": "2020-12-23", "close": 0.0118548, "volume": 165199.0}, {"date": "2020-12-24", "close": 0.0118548, "volume": 860411.0}, {"date": "2020-12-29", "close": 0.0118548, "volume": 212572.0}, {"date": "2020-12-30", "close": 0.0118548, "volume": 8191514.0}, {"date": "2020-12-31", "close": 0.0118548, "volume": 534658.0}, {"date": "2021-01-04", "close": 0.0118548, "volume": 376303.0}, {"date": "2021-01-05", "close": 0.0118548, "volume": 1060590.0}, {"date": "2021-01-06", "close": 0.0108669, "volume": 20779551.0}, {"date": "2021-01-07", "close": 0.0118548, "volume": 4330767.0}, {"date": "2021-01-08", "close": 0.0118548, "volume": 1613003.0}, {"date": "2021-01-11", "close": 0.0118548, "volume": 1418674.0}, {"date": "2021-01-12", "close": 0.0118548, "volume": 1729479.0}, {"date": "2021-01-13", "close": 0.0108669, "volume": 17820010.0}, {"date": "2021-01-14", "close": 0.009879, "volume": 6211774.0}, {"date": "2021-01-15", "close": 0.0108669, "volume": 17998900.0}, {"date": "2021-01-18", "close": 0.0128427, "volume": 12438907.0}, {"date": "2021-01-19", "close": 0.0128427, "volume": 6072785.0}, {"date": "2021-01-20", "close": 0.0128427, "volume": 16196.0}, {"date": "2021-01-21", "close": 0.0128427, "volume": 3017913.0}, {"date": "2021-01-22", "close": 0.0128427, "volume": 2752646.0}, {"date": "2021-01-25", "close": 0.0128427, "volume": 1843735.0}, {"date": "2021-01-27", "close": 0.0128427, "volume": 1296970.0}, {"date": "2021-01-28", "close": 0.0128427, "volume": 424024.0}, {"date": "2021-01-29", "close": 0.0128427, "volume": 5761846.0}, {"date": "2021-02-01", "close": 0.0118548, "volume": 1225088.0}, {"date": "2021-02-02", "close": 0.0138306, "volume": 2749224.0}, {"date": "2021-02-03", "close": 0.0158064, "volume": 26160970.0}, {"date": "2021-02-04", "close": 0.0148185, "volume": 9786555.0}, {"date": "2021-02-05", "close": 0.0148185, "volume": 12919455.0}, {"date": "2021-02-08", "close": 0.0138306, "volume": 17473918.0}, {"date": "2021-02-09", "close": 0.0138306, "volume": 1157813.0}, {"date": "2021-02-10", "close": 0.0138306, "volume": 1563466.0}, {"date": "2021-02-11", "close": 0.0158064, "volume": 8447804.0}, {"date": "2021-02-12", "close": 0.0158064, "volume": 1866104.0}, {"date": "2021-02-15", "close": 0.0167943, "volume": 12673091.0}, {"date": "2021-02-16", "close": 0.0167943, "volume": 31429263.0}, {"date": "2021-02-17", "close": 0.0217338, "volume": 70210663.0}, {"date": "2021-02-18", "close": 0.0266733, "volume": 88843234.0}, {"date": "2021-02-19", "close": 0.0246975, "volume": 63065749.0}, {"date": "2021-02-22", "close": 0.0227217, "volume": 19413118.0}, {"date": "2021-02-23", "close": 0.0227217, "volume": 6681755.0}, {"date": "2021-02-24", "close": 0.0207459, "volume": 9938030.0}, {"date": "2021-02-25", "close": 0.0227217, "volume": 2600470.0}, {"date": "2021-02-26", "close": 0.0227217, "volume": 7477571.0}, {"date": "2021-03-01", "close": 0.0207459, "volume": 3751045.0}, {"date": "2021-03-02", "close": 0.019758, "volume": 3547612.0}, {"date": "2021-03-03", "close": 0.019758, "volume": 8029513.0}, {"date": "2021-03-04", "close": 0.019758, "volume": 4108150.0}, {"date": "2021-03-05", "close": 0.0187701, "volume": 4813651.0}, {"date": "2021-03-08", "close": 0.0207459, "volume": 5640084.0}, {"date": "2021-03-09", "close": 0.0207459, "volume": 6345537.0}, {"date": "2021-03-10", "close": 0.0207459, "volume": 3102655.0}, {"date": "2021-03-11", "close": 0.0207459, "volume": 2503219.0}, {"date": "2021-03-12", "close": 0.0227217, "volume": 5438720.0}, {"date": "2021-03-15", "close": 0.0237096, "volume": 10675054.0}, {"date": "2021-03-16", "close": 0.0217338, "volume": 4664937.0}, {"date": "2021-03-17", "close": 0.0217338, "volume": 4097274.0}, {"date": "2021-03-18", "close": 0.0217338, "volume": 3143711.0}, {"date": "2021-03-19", "close": 0.0207459, "volume": 17081065.0}, {"date": "2021-03-22", "close": 0.0217338, "volume": 2497458.0}, {"date": "2021-03-23", "close": 0.0207459, "volume": 3727808.0}, {"date": "2021-03-24", "close": 0.0217338, "volume": 8390082.0}, {"date": "2021-03-25", "close": 0.0217338, "volume": 2262880.0}, {"date": "2021-03-26", "close": 0.0217338, "volume": 1923125.0}, {"date": "2021-03-29", "close": 0.0207459, "volume": 3396697.0}, {"date": "2021-03-30", "close": 0.0207459, "volume": 2794766.0}, {"date": "2021-03-31", "close": 0.0217338, "volume": 1328624.0}, {"date": "2021-04-01", "close": 0.0246975, "volume": 17085932.0}, {"date": "2021-04-06", "close": 0.0246975, "volume": 5045639.0}, {"date": "2021-04-07", "close": 0.0237096, "volume": 7457610.0}, {"date": "2021-04-08", "close": 0.0246975, "volume": 1444429.0}, {"date": "2021-04-09", "close": 0.0246975, "volume": 6218082.0}, {"date": "2021-04-12", "close": 0.0246975, "volume": 11003569.0}, {"date": "2021-04-13", "close": 0.0237096, "volume": 7026830.0}, {"date": "2021-04-14", "close": 0.0237096, "volume": 1234437.0}, {"date": "2021-04-15", "close": 0.0227217, "volume": 10754793.0}, {"date": "2021-04-16", "close": 0.0217338, "volume": 3171917.0}, {"date": "2021-04-19", "close": 0.0207459, "volume": 3080263.0}, {"date": "2021-04-20", "close": 0.0207459, "volume": 1306796.0}, {"date": "2021-04-21", "close": 0.0207459, "volume": 5214198.0}, {"date": "2021-04-22", "close": 0.0217338, "volume": 2333938.0}, {"date": "2021-04-23", "close": 0.0227217, "volume": 16442226.0}, {"date": "2021-04-26", "close": 0.0217338, "volume": 3342380.0}, {"date": "2021-04-27", "close": 0.0207459, "volume": 1225638.0}, {"date": "2021-04-28", "close": 0.0207459, "volume": 2246015.0}, {"date": "2021-04-29", "close": 0.019758, "volume": 5189856.0}, {"date": "2021-04-30", "close": 0.019758, "volume": 8912839.0}, {"date": "2021-05-03", "close": 0.0217338, "volume": 6033683.0}, {"date": "2021-05-04", "close": 0.0207459, "volume": 3006202.0}, {"date": "2021-05-05", "close": 0.019758, "volume": 1884926.0}, {"date": "2021-05-06", "close": 0.0187701, "volume": 11375988.0}, {"date": "2021-05-07", "close": 0.0187701, "volume": 2454685.0}, {"date": "2021-05-10", "close": 0.0187701, "volume": 339816.0}, {"date": "2021-05-11", "close": 0.0177822, "volume": 2599280.0}, {"date": "2021-05-12", "close": 0.0187701, "volume": 1701642.0}, {"date": "2021-05-13", "close": 0.0177822, "volume": 1284293.0}, {"date": "2021-05-14", "close": 0.0187701, "volume": 5579590.0}, {"date": "2021-05-17", "close": 0.0177822, "volume": 30367.0}, {"date": "2021-05-18", "close": 0.0187701, "volume": 7162093.0}, {"date": "2021-05-19", "close": 0.019758, "volume": 66739.0}, {"date": "2021-05-20", "close": 0.0177822, "volume": 1955370.0}, {"date": "2021-05-21", "close": 0.0177822, "volume": 1432729.0}, {"date": "2021-05-24", "close": 0.0177822, "volume": 732483.0}, {"date": "2021-05-25", "close": 0.0177822, "volume": 1987143.0}, {"date": "2021-05-26", "close": 0.0177822, "volume": 1503112.0}, {"date": "2021-05-27", "close": 0.0177822, "volume": 1076521.0}, {"date": "2021-05-28", "close": 0.019758, "volume": 2032036.0}, {"date": "2021-05-31", "close": 0.0207459, "volume": 3182563.0}, {"date": "2021-06-01", "close": 0.0207459, "volume": 857573.0}, {"date": "2021-06-02", "close": 0.019758, "volume": 1103221.0}, {"date": "2021-06-03", "close": 0.0207459, "volume": 946534.0}, {"date": "2021-06-04", "close": 0.019758, "volume": 3195538.0}, {"date": "2021-06-07", "close": 0.0207459, "volume": 3486549.0}, {"date": "2021-06-08", "close": 0.0227217, "volume": 10524350.0}, {"date": "2021-06-09", "close": 0.0217338, "volume": 1533469.0}, {"date": "2021-06-10", "close": 0.0227217, "volume": 1263750.0}, {"date": "2021-06-11", "close": 0.0237096, "volume": 5576590.0}, {"date": "2021-06-15", "close": 0.0237096, "volume": 3782288.0}, {"date": "2021-06-16", "close": 0.0207459, "volume": 7579503.0}, {"date": "2021-06-17", "close": 0.0207459, "volume": 3415505.0}, {"date": "2021-06-18", "close": 0.0207459, "volume": 1155477.0}, {"date": "2021-06-21", "close": 0.0217338, "volume": 913606.0}, {"date": "2021-06-22", "close": 0.0227217, "volume": 2613627.0}, {"date": "2021-06-23", "close": 0.0217338, "volume": 6619063.0}, {"date": "2021-06-24", "close": 0.0217338, "volume": 1684608.0}, {"date": "2021-06-25", "close": 0.0227217, "volume": 293163.0}, {"date": "2021-06-28", "close": 0.0217338, "volume": 1852474.0}, {"date": "2021-06-29", "close": 0.0217338, "volume": 1913484.0}, {"date": "2021-06-30", "close": 0.0217338, "volume": 3033208.0}, {"date": "2021-07-01", "close": 0.0227217, "volume": 7702750.0}, {"date": "2021-07-02", "close": 0.0237096, "volume": 12693250.0}, {"date": "2021-07-05", "close": 0.0246975, "volume": 5677779.0}, {"date": "2021-07-06", "close": 0.0237096, "volume": 873401.0}, {"date": "2021-07-07", "close": 0.0227217, "volume": 2149491.0}, {"date": "2021-07-08", "close": 0.0237096, "volume": 761210.0}, {"date": "2021-07-09", "close": 0.0246975, "volume": 1173612.0}, {"date": "2021-07-12", "close": 0.0237096, "volume": 3583577.0}, {"date": "2021-07-13", "close": 0.0237096, "volume": 2879079.0}, {"date": "2021-07-14", "close": 0.0227217, "volume": 437263.0}, {"date": "2021-07-15", "close": 0.0227217, "volume": 2366774.0}, {"date": "2021-07-16", "close": 0.0227217, "volume": 3386128.0}, {"date": "2021-07-19", "close": 0.0217338, "volume": 1910974.0}, {"date": "2021-07-20", "close": 0.0217338, "volume": 3864646.0}, {"date": "2021-07-21", "close": 0.0227217, "volume": 191359.0}, {"date": "2021-07-22", "close": 0.0237096, "volume": 2114905.0}, {"date": "2021-07-23", "close": 0.0227217, "volume": 126531.0}, {"date": "2021-07-26", "close": 0.0217338, "volume": 646910.0}, {"date": "2021-07-27", "close": 0.0237096, "volume": 867776.0}, {"date": "2021-07-30", "close": 0.0207459, "volume": 4565168.0}, {"date": "2021-08-02", "close": 0.0207459, "volume": 1922358.0}, {"date": "2021-08-03", "close": 0.0217338, "volume": 527605.0}, {"date": "2021-08-04", "close": 0.0207459, "volume": 2974887.0}, {"date": "2021-08-05", "close": 0.0207459, "volume": 1282401.0}, {"date": "2021-08-06", "close": 0.0217338, "volume": 3063442.0}, {"date": "2021-08-09", "close": 0.023, "volume": 9471630.0}, {"date": "2021-08-10", "close": 0.023, "volume": 2626264.0}, {"date": "2021-08-11", "close": 0.022, "volume": 4839244.0}, {"date": "2021-08-12", "close": 0.022, "volume": 2242770.0}, {"date": "2021-08-13", "close": 0.023, "volume": 2983153.0}, {"date": "2021-08-16", "close": 0.023, "volume": 879966.0}, {"date": "2021-08-17", "close": 0.022, "volume": 2953049.0}, {"date": "2021-08-18", "close": 0.023, "volume": 2239445.0}, {"date": "2021-08-19", "close": 0.023, "volume": 2764068.0}, {"date": "2021-08-20", "close": 0.022, "volume": 1974515.0}, {"date": "2021-08-23", "close": 0.023, "volume": 2959818.0}, {"date": "2021-08-24", "close": 0.023, "volume": 3030019.0}, {"date": "2021-08-25", "close": 0.024, "volume": 1747278.0}, {"date": "2021-08-26", "close": 0.023, "volume": 3496600.0}, {"date": "2021-08-27", "close": 0.022, "volume": 112356.0}, {"date": "2021-08-30", "close": 0.021, "volume": 6499569.0}, {"date": "2021-08-31", "close": 0.022, "volume": 2089802.0}, {"date": "2021-09-01", "close": 0.022, "volume": 39201.0}, {"date": "2021-09-02", "close": 0.021, "volume": 1550192.0}, {"date": "2021-09-03", "close": 0.021, "volume": 1905237.0}, {"date": "2021-09-06", "close": 0.021, "volume": 817541.0}, {"date": "2021-09-07", "close": 0.022, "volume": 16688907.0}, {"date": "2021-09-08", "close": 0.021, "volume": 3434536.0}, {"date": "2021-09-09", "close": 0.019, "volume": 20480065.0}, {"date": "2021-09-10", "close": 0.019, "volume": 24081059.0}, {"date": "2021-09-13", "close": 0.018, "volume": 12301902.0}, {"date": "2021-09-14", "close": 0.019, "volume": 32155502.0}, {"date": "2021-09-15", "close": 0.019, "volume": 11759109.0}, {"date": "2021-09-16", "close": 0.019, "volume": 2249604.0}, {"date": "2021-09-17", "close": 0.019, "volume": 3969024.0}, {"date": "2021-09-20", "close": 0.019, "volume": 5288015.0}, {"date": "2021-09-21", "close": 0.019, "volume": 2355798.0}, {"date": "2021-09-22", "close": 0.018, "volume": 3381147.0}, {"date": "2021-09-23", "close": 0.018, "volume": 2575905.0}, {"date": "2021-09-24", "close": 0.018, "volume": 3692939.0}, {"date": "2021-09-27", "close": 0.02, "volume": 55508795.0}, {"date": "2021-09-28", "close": 0.022, "volume": 24904485.0}, {"date": "2021-09-29", "close": 0.023, "volume": 12949980.0}, {"date": "2021-09-30", "close": 0.025, "volume": 10041529.0}, {"date": "2021-10-01", "close": 0.026, "volume": 37736204.0}, {"date": "2021-10-04", "close": 0.029, "volume": 30354043.0}, {"date": "2021-10-05", "close": 0.028, "volume": 79391656.0}, {"date": "2021-10-06", "close": 0.025, "volume": 27592792.0}, {"date": "2021-10-07", "close": 0.027, "volume": 14356314.0}, {"date": "2021-10-08", "close": 0.027, "volume": 11048057.0}, {"date": "2021-10-11", "close": 0.028, "volume": 11330903.0}, {"date": "2021-10-12", "close": 0.026, "volume": 17144978.0}, {"date": "2021-10-13", "close": 0.025, "volume": 10193151.0}, {"date": "2021-10-14", "close": 0.026, "volume": 7032578.0}, {"date": "2021-10-15", "close": 0.026, "volume": 5964173.0}, {"date": "2021-10-18", "close": 0.028, "volume": 11087168.0}, {"date": "2021-10-19", "close": 0.026, "volume": 13041153.0}, {"date": "2021-10-20", "close": 0.026, "volume": 9745024.0}, {"date": "2021-10-21", "close": 0.025, "volume": 3288682.0}, {"date": "2021-10-22", "close": 0.026, "volume": 3165697.0}, {"date": "2021-10-25", "close": 0.027, "volume": 2989073.0}, {"date": "2021-10-26", "close": 0.027, "volume": 5569095.0}, {"date": "2021-10-27", "close": 0.026, "volume": 3897618.0}, {"date": "2021-10-28", "close": 0.025, "volume": 5538233.0}, {"date": "2021-10-29", "close": 0.027, "volume": 5761218.0}, {"date": "2021-11-01", "close": 0.026, "volume": 2288378.0}, {"date": "2021-11-02", "close": 0.025, "volume": 2826138.0}, {"date": "2021-11-03", "close": 0.026, "volume": 5681675.0}, {"date": "2021-11-04", "close": 0.025, "volume": 4733891.0}, {"date": "2021-11-05", "close": 0.025, "volume": 1733625.0}, {"date": "2021-11-08", "close": 0.025, "volume": 2701223.0}, {"date": "2021-11-09", "close": 0.021, "volume": 18603682.0}, {"date": "2021-11-10", "close": 0.024, "volume": 9251080.0}, {"date": "2021-11-11", "close": 0.023, "volume": 3787471.0}, {"date": "2021-11-12", "close": 0.023, "volume": 2640199.0}, {"date": "2021-11-15", "close": 0.022, "volume": 2357644.0}, {"date": "2021-11-16", "close": 0.022, "volume": 1272828.0}, {"date": "2021-11-17", "close": 0.022, "volume": 890354.0}, {"date": "2021-11-18", "close": 0.022, "volume": 765833.0}, {"date": "2021-11-19", "close": 0.023, "volume": 2049026.0}, {"date": "2021-11-22", "close": 0.022, "volume": 4768666.0}, {"date": "2021-11-23", "close": 0.023, "volume": 905511.0}, {"date": "2021-11-24", "close": 0.022, "volume": 2997184.0}, {"date": "2021-11-25", "close": 0.022, "volume": 1920986.0}, {"date": "2021-11-26", "close": 0.023, "volume": 2685895.0}, {"date": "2021-11-29", "close": 0.022, "volume": 2360998.0}, {"date": "2021-11-30", "close": 0.023, "volume": 1603071.0}, {"date": "2021-12-01", "close": 0.022, "volume": 3594522.0}, {"date": "2021-12-02", "close": 0.023, "volume": 2208647.0}, {"date": "2021-12-03", "close": 0.022, "volume": 1204128.0}, {"date": "2021-12-06", "close": 0.021, "volume": 3277344.0}, {"date": "2021-12-07", "close": 0.0215, "volume": 1008325.0}, {"date": "2021-12-08", "close": 0.022, "volume": 713218.0}, {"date": "2021-12-09", "close": 0.021, "volume": 3682092.0}, {"date": "2021-12-10", "close": 0.021, "volume": 2769449.0}, {"date": "2021-12-13", "close": 0.021, "volume": 1882415.0}, {"date": "2021-12-14", "close": 0.021, "volume": 3168052.0}, {"date": "2021-12-15", "close": 0.021, "volume": 589801.0}, {"date": "2021-12-16", "close": 0.022, "volume": 1408642.0}, {"date": "2021-12-17", "close": 0.022, "volume": 903453.0}, {"date": "2021-12-20", "close": 0.021, "volume": 1309984.0}, {"date": "2021-12-21", "close": 0.02, "volume": 2066855.0}, {"date": "2021-12-22", "close": 0.021, "volume": 1753571.0}, {"date": "2021-12-23", "close": 0.022, "volume": 486063.0}, {"date": "2021-12-24", "close": 0.022, "volume": 1855001.0}, {"date": "2021-12-29", "close": 0.022, "volume": 2312037.0}, {"date": "2021-12-30", "close": 0.022, "volume": 2227116.0}, {"date": "2021-12-31", "close": 0.022, "volume": 797162.0}, {"date": "2022-01-04", "close": 0.021, "volume": 4298481.0}, {"date": "2022-01-05", "close": 0.02, "volume": 3927531.0}, {"date": "2022-01-06", "close": 0.02, "volume": 1230093.0}, {"date": "2022-01-07", "close": 0.02, "volume": 501236.0}, {"date": "2022-01-10", "close": 0.022, "volume": 5323769.0}, {"date": "2022-01-11", "close": 0.022, "volume": 1415673.0}, {"date": "2022-01-12", "close": 0.021, "volume": 685188.0}, {"date": "2022-01-13", "close": 0.022, "volume": 2650781.0}, {"date": "2022-01-14", "close": 0.022, "volume": 8295287.0}, {"date": "2022-01-17", "close": 0.022, "volume": 372168.0}, {"date": "2022-01-18", "close": 0.022, "volume": 633219.0}, {"date": "2022-01-19", "close": 0.021, "volume": 2250180.0}, {"date": "2022-01-20", "close": 0.022, "volume": 1426480.0}, {"date": "2022-01-21", "close": 0.021, "volume": 3788694.0}, {"date": "2022-01-24", "close": 0.021, "volume": 1219882.0}, {"date": "2022-01-25", "close": 0.022, "volume": 4282235.0}, {"date": "2022-01-27", "close": 0.021, "volume": 4648582.0}, {"date": "2022-01-28", "close": 0.023, "volume": 1977907.0}, {"date": "2022-02-01", "close": 0.025, "volume": 22471591.0}, {"date": "2022-02-02", "close": 0.029, "volume": 28250770.0}, {"date": "2022-02-03", "close": 0.034, "volume": 64094980.0}, {"date": "2022-02-04", "close": 0.037, "volume": 57083844.0}, {"date": "2022-02-07", "close": 0.066, "volume": 157206539.0}, {"date": "2022-02-08", "close": 0.064, "volume": 169573604.0}, {"date": "2022-02-09", "close": 0.056, "volume": 80368325.0}, {"date": "2022-02-10", "close": 0.066, "volume": 84621493.0}, {"date": "2022-02-11", "close": 0.07, "volume": 68112799.0}, {"date": "2022-02-14", "close": 0.079, "volume": 89208208.0}, {"date": "2022-02-15", "close": 0.066, "volume": 105424336.0}, {"date": "2022-02-16", "close": 0.071, "volume": 117864902.0}, {"date": "2022-02-17", "close": 0.067, "volume": 41285093.0}, {"date": "2022-02-18", "close": 0.069, "volume": 59128706.0}, {"date": "2022-02-21", "close": 0.066, "volume": 21283134.0}, {"date": "2022-02-22", "close": 0.056, "volume": 51483987.0}, {"date": "2022-02-23", "close": 0.055, "volume": 27420193.0}, {"date": "2022-02-24", "close": 0.073, "volume": 92853041.0}, {"date": "2022-02-25", "close": 0.069, "volume": 53551101.0}, {"date": "2022-02-28", "close": 0.07, "volume": 41965763.0}, {"date": "2022-03-01", "close": 0.086, "volume": 81737513.0}, {"date": "2022-03-02", "close": 0.086, "volume": 85324696.0}, {"date": "2022-03-03", "close": 0.099, "volume": 143143815.0}, {"date": "2022-03-04", "close": 0.092, "volume": 138355779.0}, {"date": "2022-03-07", "close": 0.115, "volume": 89799716.0}, {"date": "2022-03-08", "close": 0.115, "volume": 75148572.0}, {"date": "2022-03-09", "close": 0.13, "volume": 79852607.0}, {"date": "2022-03-10", "close": 0.125, "volume": 44599908.0}, {"date": "2022-03-11", "close": 0.14, "volume": 26914598.0}, {"date": "2022-03-16", "close": 0.145, "volume": 66872268.0}, {"date": "2022-03-17", "close": 0.19, "volume": 52799674.0}, {"date": "2022-03-18", "close": 0.175, "volume": 91474689.0}, {"date": "2022-03-21", "close": 0.14, "volume": 81596635.0}, {"date": "2022-03-22", "close": 0.145, "volume": 47983229.0}, {"date": "2022-03-23", "close": 0.155, "volume": 35051328.0}, {"date": "2022-03-24", "close": 0.16, "volume": 39524656.0}, {"date": "2022-03-25", "close": 0.155, "volume": 26062497.0}, {"date": "2022-03-28", "close": 0.145, "volume": 21486493.0}, {"date": "2022-03-29", "close": 0.125, "volume": 124815203.0}, {"date": "2022-03-30", "close": 0.12, "volume": 36585958.0}, {"date": "2022-03-31", "close": 0.135, "volume": 45778343.0}, {"date": "2022-04-01", "close": 0.13, "volume": 23526207.0}, {"date": "2022-04-04", "close": 0.145, "volume": 22925737.0}, {"date": "2022-04-05", "close": 0.14, "volume": 23065307.0}, {"date": "2022-04-06", "close": 0.135, "volume": 23733583.0}, {"date": "2022-04-07", "close": 0.165, "volume": 103585923.0}, {"date": "2022-04-08", "close": 0.155, "volume": 33451501.0}, {"date": "2022-04-11", "close": 0.145, "volume": 19942830.0}, {"date": "2022-04-12", "close": 0.135, "volume": 22136051.0}, {"date": "2022-04-13", "close": 0.145, "volume": 28760089.0}, {"date": "2022-04-14", "close": 0.135, "volume": 26552393.0}, {"date": "2022-04-19", "close": 0.13, "volume": 13239855.0}, {"date": "2022-04-20", "close": 0.135, "volume": 14483085.0}, {"date": "2022-04-21", "close": 0.13, "volume": 12214094.0}, {"date": "2022-04-22", "close": 0.13, "volume": 33713460.0}, {"date": "2022-04-26", "close": 0.12, "volume": 12534006.0}, {"date": "2022-04-27", "close": 0.11, "volume": 18895036.0}, {"date": "2022-04-28", "close": 0.088, "volume": 105767329.0}, {"date": "2022-04-29", "close": 0.089, "volume": 47064919.0}, {"date": "2022-05-02", "close": 0.083, "volume": 23697320.0}, {"date": "2022-05-03", "close": 0.083, "volume": 15966209.0}, {"date": "2022-05-04", "close": 0.084, "volume": 18440052.0}, {"date": "2022-05-05", "close": 0.105, "volume": 50684502.0}, {"date": "2022-05-06", "close": 0.1, "volume": 24516139.0}, {"date": "2022-05-09", "close": 0.1, "volume": 26079225.0}, {"date": "2022-05-10", "close": 0.1, "volume": 38700429.0}, {"date": "2022-05-11", "close": 0.096, "volume": 39552646.0}, {"date": "2022-05-12", "close": 0.09, "volume": 28733837.0}, {"date": "2022-05-13", "close": 0.092, "volume": 48641538.0}, {"date": "2022-05-16", "close": 0.095, "volume": 19512708.0}, {"date": "2022-05-17", "close": 0.1, "volume": 17326466.0}, {"date": "2022-05-18", "close": 0.1, "volume": 10734464.0}, {"date": "2022-05-19", "close": 0.1, "volume": 26151633.0}, {"date": "2022-05-20", "close": 0.098, "volume": 21784979.0}, {"date": "2022-05-23", "close": 0.1, "volume": 11355041.0}, {"date": "2022-05-24", "close": 0.094, "volume": 18097977.0}, {"date": "2022-05-25", "close": 0.091, "volume": 12540200.0}, {"date": "2022-05-26", "close": 0.091, "volume": 16412368.0}, {"date": "2022-05-27", "close": 0.093, "volume": 19738153.0}, {"date": "2022-05-30", "close": 0.092, "volume": 12170959.0}, {"date": "2022-05-31", "close": 0.09, "volume": 21082264.0}, {"date": "2022-06-01", "close": 0.083, "volume": 15177993.0}, {"date": "2022-06-02", "close": 0.082, "volume": 13910494.0}, {"date": "2022-06-03", "close": 0.089, "volume": 13852289.0}, {"date": "2022-06-06", "close": 0.085, "volume": 4456295.0}, {"date": "2022-06-07", "close": 0.082, "volume": 6346098.0}, {"date": "2022-06-08", "close": 0.083, "volume": 5513441.0}, {"date": "2022-06-09", "close": 0.084, "volume": 6010894.0}, {"date": "2022-06-10", "close": 0.087, "volume": 12700831.0}, {"date": "2022-06-14", "close": 0.082, "volume": 12104856.0}, {"date": "2022-06-15", "close": 0.077, "volume": 14454194.0}, {"date": "2022-06-16", "close": 0.076, "volume": 7778673.0}, {"date": "2022-06-17", "close": 0.077, "volume": 4504868.0}, {"date": "2022-06-20", "close": 0.071, "volume": 8729074.0}, {"date": "2022-06-21", "close": 0.076, "volume": 9302469.0}, {"date": "2022-06-22", "close": 0.075, "volume": 5805537.0}, {"date": "2022-06-23", "close": 0.071, "volume": 10351176.0}, {"date": "2022-06-24", "close": 0.078, "volume": 5237400.0}, {"date": "2022-06-27", "close": 0.086, "volume": 10024252.0}, {"date": "2022-06-28", "close": 0.078, "volume": 11115256.0}, {"date": "2022-06-29", "close": 0.074, "volume": 10684174.0}, {"date": "2022-06-30", "close": 0.078, "volume": 14798844.0}, {"date": "2022-07-01", "close": 0.089, "volume": 15667999.0}, {"date": "2022-07-04", "close": 0.11, "volume": 25251932.0}, {"date": "2022-07-05", "close": 0.12, "volume": 24172384.0}, {"date": "2022-07-06", "close": 0.11, "volume": 18183219.0}, {"date": "2022-07-07", "close": 0.105, "volume": 10252002.0}, {"date": "2022-07-08", "close": 0.11, "volume": 27706385.0}, {"date": "2022-07-11", "close": 0.1, "volume": 20102413.0}, {"date": "2022-07-12", "close": 0.095, "volume": 29735403.0}, {"date": "2022-07-13", "close": 0.1, "volume": 13501859.0}, {"date": "2022-07-14", "close": 0.095, "volume": 10204375.0}, {"date": "2022-07-15", "close": 0.093, "volume": 9441151.0}, {"date": "2022-07-18", "close": 0.092, "volume": 19622616.0}, {"date": "2022-07-19", "close": 0.092, "volume": 10402288.0}, {"date": "2022-07-20", "close": 0.093, "volume": 5252908.0}, {"date": "2022-07-21", "close": 0.095, "volume": 6456720.0}, {"date": "2022-07-22", "close": 0.097, "volume": 22233278.0}, {"date": "2022-07-25", "close": 0.094, "volume": 11828321.0}, {"date": "2022-07-26", "close": 0.096, "volume": 10820210.0}, {"date": "2022-07-27", "close": 0.11, "volume": 19823189.0}, {"date": "2022-07-28", "close": 0.105, "volume": 15553892.0}, {"date": "2022-07-29", "close": 0.11, "volume": 12754078.0}, {"date": "2022-08-01", "close": 0.105, "volume": 13981096.0}, {"date": "2022-08-02", "close": 0.099, "volume": 14862579.0}, {"date": "2022-08-03", "close": 0.097, "volume": 13233087.0}, {"date": "2022-08-04", "close": 0.098, "volume": 14421789.0}, {"date": "2022-08-05", "close": 0.1, "volume": 11462899.0}, {"date": "2022-08-08", "close": 0.1, "volume": 1699546.0}, {"date": "2022-08-09", "close": 0.11, "volume": 8563244.0}, {"date": "2022-08-10", "close": 0.1, "volume": 6941199.0}, {"date": "2022-08-11", "close": 0.1, "volume": 2892579.0}, {"date": "2022-08-12", "close": 0.098, "volume": 6049740.0}, {"date": "2022-08-15", "close": 0.095, "volume": 13168062.0}, {"date": "2022-08-16", "close": 0.094, "volume": 8236146.0}, {"date": "2022-08-17", "close": 0.091, "volume": 8671761.0}, {"date": "2022-08-18", "close": 0.085, "volume": 15554341.0}, {"date": "2022-08-19", "close": 0.085, "volume": 5142011.0}, {"date": "2022-08-22", "close": 0.086, "volume": 4634805.0}, {"date": "2022-08-23", "close": 0.084, "volume": 4927740.0}, {"date": "2022-08-24", "close": 0.083, "volume": 6581524.0}, {"date": "2022-08-25", "close": 0.083, "volume": 9622198.0}, {"date": "2022-08-26", "close": 0.077, "volume": 12125546.0}, {"date": "2022-08-29", "close": 0.074, "volume": 11334741.0}, {"date": "2022-08-30", "close": 0.076, "volume": 9690513.0}, {"date": "2022-08-31", "close": 0.076, "volume": 6962482.0}, {"date": "2022-09-01", "close": 0.076, "volume": 11210915.0}, {"date": "2022-09-02", "close": 0.073, "volume": 5756643.0}, {"date": "2022-09-05", "close": 0.078, "volume": 10076095.0}, {"date": "2022-09-06", "close": 0.077, "volume": 14503399.0}, {"date": "2022-09-07", "close": 0.078, "volume": 6049479.0}, {"date": "2022-09-08", "close": 0.078, "volume": 7417136.0}, {"date": "2022-09-09", "close": 0.077, "volume": 7092442.0}, {"date": "2022-09-12", "close": 0.078, "volume": 7775351.0}, {"date": "2022-09-13", "close": 0.076, "volume": 10799104.0}, {"date": "2022-09-14", "close": 0.074, "volume": 7369501.0}, {"date": "2022-09-15", "close": 0.072, "volume": 13639933.0}, {"date": "2022-09-16", "close": 0.07, "volume": 7275615.0}, {"date": "2022-09-19", "close": 0.071, "volume": 3607813.0}, {"date": "2022-09-20", "close": 0.071, "volume": 5273925.0}, {"date": "2022-09-21", "close": 0.07, "volume": 6006782.0}, {"date": "2022-09-23", "close": 0.067, "volume": 7187750.0}, {"date": "2022-09-26", "close": 0.065, "volume": 6640691.0}, {"date": "2022-09-27", "close": 0.069, "volume": 4732882.0}, {"date": "2022-09-28", "close": 0.067, "volume": 8303935.0}, {"date": "2022-09-29", "close": 0.071, "volume": 5072926.0}, {"date": "2022-09-30", "close": 0.075, "volume": 5793999.0}, {"date": "2022-10-03", "close": 0.072, "volume": 4053772.0}, {"date": "2022-10-04", "close": 0.069, "volume": 8521239.0}, {"date": "2022-10-05", "close": 0.066, "volume": 3924612.0}, {"date": "2022-10-06", "close": 0.065, "volume": 3716576.0}, {"date": "2022-10-07", "close": 0.067, "volume": 4461591.0}, {"date": "2022-10-10", "close": 0.066, "volume": 3949857.0}, {"date": "2022-10-11", "close": 0.063, "volume": 8214083.0}, {"date": "2022-10-12", "close": 0.061, "volume": 5836767.0}, {"date": "2022-10-13", "close": 0.061, "volume": 3249115.0}, {"date": "2022-10-14", "close": 0.062, "volume": 3142679.0}, {"date": "2022-10-17", "close": 0.059, "volume": 8478488.0}, {"date": "2022-10-18", "close": 0.081, "volume": 44106683.0}, {"date": "2022-10-19", "close": 0.083, "volume": 22425794.0}, {"date": "2022-10-20", "close": 0.088, "volume": 39313597.0}, {"date": "2022-10-21", "close": 0.089, "volume": 23953480.0}, {"date": "2022-10-24", "close": 0.084, "volume": 10600878.0}, {"date": "2022-10-25", "close": 0.079, "volume": 16097000.0}, {"date": "2022-10-26", "close": 0.077, "volume": 9662659.0}, {"date": "2022-10-27", "close": 0.061, "volume": 55977225.0}, {"date": "2022-10-28", "close": 0.055, "volume": 25704095.0}, {"date": "2022-10-31", "close": 0.054, "volume": 15541640.0}, {"date": "2022-11-01", "close": 0.055, "volume": 9470276.0}, {"date": "2022-11-02", "close": 0.056, "volume": 10227817.0}, {"date": "2022-11-03", "close": 0.052, "volume": 9327865.0}, {"date": "2022-11-04", "close": 0.054, "volume": 8591785.0}, {"date": "2022-11-07", "close": 0.052, "volume": 5566953.0}, {"date": "2022-11-08", "close": 0.056, "volume": 12232524.0}, {"date": "2022-11-09", "close": 0.056, "volume": 6383886.0}, {"date": "2022-11-10", "close": 0.056, "volume": 12067140.0}, {"date": "2022-11-11", "close": 0.056, "volume": 10178998.0}, {"date": "2022-11-14", "close": 0.056, "volume": 7204295.0}, {"date": "2022-11-15", "close": 0.048, "volume": 39980619.0}, {"date": "2022-11-16", "close": 0.045, "volume": 23616935.0}, {"date": "2022-11-17", "close": 0.043, "volume": 15615058.0}, {"date": "2022-11-18", "close": 0.043, "volume": 21932250.0}, {"date": "2022-11-21", "close": 0.041, "volume": 22721468.0}, {"date": "2022-11-22", "close": 0.041, "volume": 9036123.0}, {"date": "2022-11-23", "close": 0.042, "volume": 9552258.0}, {"date": "2022-11-24", "close": 0.041, "volume": 16700331.0}, {"date": "2022-11-25", "close": 0.041, "volume": 7049054.0}, {"date": "2022-11-28", "close": 0.041, "volume": 4470031.0}, {"date": "2022-11-29", "close": 0.04, "volume": 3981111.0}, {"date": "2022-11-30", "close": 0.039, "volume": 11205524.0}, {"date": "2022-12-01", "close": 0.041, "volume": 12659428.0}, {"date": "2022-12-02", "close": 0.042, "volume": 5983629.0}, {"date": "2022-12-05", "close": 0.044, "volume": 20518778.0}, {"date": "2022-12-06", "close": 0.047, "volume": 15549891.0}, {"date": "2022-12-07", "close": 0.052, "volume": 23369156.0}, {"date": "2022-12-08", "close": 0.05, "volume": 13409675.0}, {"date": "2022-12-09", "close": 0.053, "volume": 20547343.0}, {"date": "2022-12-12", "close": 0.065, "volume": 27803992.0}, {"date": "2022-12-13", "close": 0.069, "volume": 39761831.0}, {"date": "2022-12-14", "close": 0.06, "volume": 26151969.0}, {"date": "2022-12-15", "close": 0.06, "volume": 13879388.0}, {"date": "2022-12-16", "close": 0.065, "volume": 14869027.0}, {"date": "2022-12-19", "close": 0.06, "volume": 7600146.0}, {"date": "2022-12-20", "close": 0.06, "volume": 7442764.0}, {"date": "2022-12-21", "close": 0.064, "volume": 11404120.0}, {"date": "2022-12-22", "close": 0.062, "volume": 5580454.0}, {"date": "2022-12-23", "close": 0.061, "volume": 4808917.0}, {"date": "2022-12-28", "close": 0.06, "volume": 7459379.0}, {"date": "2022-12-29", "close": 0.062, "volume": 4652964.0}, {"date": "2022-12-30", "close": 0.063, "volume": 8353972.0}, {"date": "2023-01-03", "close": 0.075, "volume": 34852903.0}, {"date": "2023-01-04", "close": 0.079, "volume": 35990225.0}, {"date": "2023-01-05", "close": 0.084, "volume": 35285538.0}, {"date": "2023-01-06", "close": 0.085, "volume": 38401042.0}, {"date": "2023-01-09", "close": 0.092, "volume": 42153769.0}, {"date": "2023-01-10", "close": 0.093, "volume": 51306836.0}, {"date": "2023-01-11", "close": 0.1, "volume": 42050746.0}, {"date": "2023-01-12", "close": 0.096, "volume": 22930547.0}, {"date": "2023-01-13", "close": 0.094, "volume": 34103642.0}, {"date": "2023-01-16", "close": 0.096, "volume": 15281898.0}, {"date": "2023-01-17", "close": 0.098, "volume": 35645530.0}, {"date": "2023-01-18", "close": 0.092, "volume": 43810571.0}, {"date": "2023-01-19", "close": 0.087, "volume": 22986444.0}, {"date": "2023-01-20", "close": 0.082, "volume": 19965025.0}, {"date": "2023-01-23", "close": 0.077, "volume": 17949042.0}, {"date": "2023-01-24", "close": 0.083, "volume": 49018172.0}, {"date": "2023-01-25", "close": 0.08, "volume": 23167128.0}, {"date": "2023-01-27", "close": 0.081, "volume": 13326532.0}, {"date": "2023-01-30", "close": 0.083, "volume": 10007075.0}, {"date": "2023-01-31", "close": 0.08, "volume": 8857301.0}, {"date": "2023-02-01", "close": 0.082, "volume": 7484485.0}, {"date": "2023-02-02", "close": 0.082, "volume": 8049642.0}, {"date": "2023-02-03", "close": 0.086, "volume": 10980970.0}, {"date": "2023-02-06", "close": 0.089, "volume": 17881595.0}, {"date": "2023-02-07", "close": 0.097, "volume": 32225339.0}, {"date": "2023-02-08", "close": 0.095, "volume": 45382614.0}, {"date": "2023-02-09", "close": 0.094, "volume": 18744356.0}, {"date": "2023-02-10", "close": 0.1, "volume": 44261779.0}, {"date": "2023-02-13", "close": 0.1, "volume": 19191460.0}, {"date": "2023-02-14", "close": 0.1, "volume": 8964130.0}, {"date": "2023-02-15", "close": 0.094, "volume": 31638013.0}, {"date": "2023-02-16", "close": 0.085, "volume": 33918763.0}, {"date": "2023-02-17", "close": 0.081, "volume": 20626545.0}, {"date": "2023-02-20", "close": 0.083, "volume": 7879282.0}, {"date": "2023-02-21", "close": 0.091, "volume": 20430584.0}, {"date": "2023-02-22", "close": 0.08, "volume": 43295763.0}, {"date": "2023-02-23", "close": 0.08, "volume": 10728455.0}, {"date": "2023-02-24", "close": 0.08, "volume": 4140221.0}, {"date": "2023-02-27", "close": 0.081, "volume": 5306481.0}, {"date": "2023-02-28", "close": 0.078, "volume": 12441801.0}, {"date": "2023-03-01", "close": 0.077, "volume": 2901056.0}, {"date": "2023-03-02", "close": 0.074, "volume": 8676030.0}, {"date": "2023-03-03", "close": 0.079, "volume": 5066800.0}, {"date": "2023-03-06", "close": 0.08, "volume": 6486646.0}, {"date": "2023-03-07", "close": 0.079, "volume": 3857868.0}, {"date": "2023-03-08", "close": 0.08, "volume": 4254995.0}, {"date": "2023-03-09", "close": 0.085, "volume": 7815148.0}, {"date": "2023-03-10", "close": 0.082, "volume": 11076990.0}, {"date": "2023-03-13", "close": 0.076, "volume": 11833094.0}, {"date": "2023-03-14", "close": 0.074, "volume": 14769088.0}, {"date": "2023-03-15", "close": 0.075, "volume": 14849548.0}, {"date": "2023-03-16", "close": 0.073, "volume": 8265255.0}, {"date": "2023-03-17", "close": 0.076, "volume": 3084995.0}, {"date": "2023-03-20", "close": 0.073, "volume": 8745096.0}, {"date": "2023-03-21", "close": 0.069, "volume": 8693251.0}, {"date": "2023-03-22", "close": 0.066, "volume": 15023280.0}, {"date": "2023-03-23", "close": 0.059, "volume": 29645062.0}, {"date": "2023-03-24", "close": 0.057, "volume": 12676185.0}, {"date": "2023-03-27", "close": 0.058, "volume": 10211442.0}, {"date": "2023-03-28", "close": 0.059, "volume": 11921277.0}, {"date": "2023-03-29", "close": 0.059, "volume": 6268529.0}, {"date": "2023-03-30", "close": 0.06, "volume": 4964309.0}, {"date": "2023-03-31", "close": 0.062, "volume": 11687763.0}, {"date": "2023-04-03", "close": 0.061, "volume": 6811899.0}, {"date": "2023-04-04", "close": 0.059, "volume": 3553652.0}, {"date": "2023-04-05", "close": 0.06, "volume": 5614772.0}, {"date": "2023-04-06", "close": 0.06, "volume": 6222401.0}, {"date": "2023-04-11", "close": 0.064, "volume": 6006794.0}, {"date": "2023-04-12", "close": 0.062, "volume": 7578453.0}, {"date": "2023-04-13", "close": 0.061, "volume": 8188478.0}, {"date": "2023-04-14", "close": 0.061, "volume": 4092753.0}, {"date": "2023-04-17", "close": 0.061, "volume": 5657084.0}, {"date": "2023-04-18", "close": 0.062, "volume": 5367393.0}, {"date": "2023-04-19", "close": 0.061, "volume": 4317018.0}, {"date": "2023-04-20", "close": 0.06, "volume": 18099794.0}, {"date": "2023-04-21", "close": 0.065, "volume": 17366151.0}, {"date": "2023-04-24", "close": 0.065, "volume": 7622478.0}, {"date": "2023-04-26", "close": 0.073, "volume": 15651952.0}, {"date": "2023-04-27", "close": 0.076, "volume": 17985425.0}, {"date": "2023-04-28", "close": 0.079, "volume": 12815689.0}, {"date": "2023-05-01", "close": 0.081, "volume": 8800668.0}, {"date": "2023-05-02", "close": 0.078, "volume": 6830167.0}, {"date": "2023-05-03", "close": 0.078, "volume": 4460279.0}, {"date": "2023-05-04", "close": 0.081, "volume": 5602943.0}, {"date": "2023-05-05", "close": 0.079, "volume": 3326319.0}, {"date": "2023-05-08", "close": 0.088, "volume": 15506286.0}, {"date": "2023-05-09", "close": 0.087, "volume": 31794066.0}, {"date": "2023-05-10", "close": 0.082, "volume": 7321486.0}, {"date": "2023-05-11", "close": 0.085, "volume": 19140057.0}, {"date": "2023-05-12", "close": 0.085, "volume": 5947792.0}, {"date": "2023-05-15", "close": 0.083, "volume": 21075823.0}, {"date": "2023-05-16", "close": 0.083, "volume": 14676224.0}, {"date": "2023-05-17", "close": 0.085, "volume": 9426390.0}, {"date": "2023-05-18", "close": 0.082, "volume": 5755462.0}, {"date": "2023-05-19", "close": 0.083, "volume": 4497672.0}, {"date": "2023-05-22", "close": 0.078, "volume": 8364495.0}, {"date": "2023-05-23", "close": 0.077, "volume": 8452007.0}, {"date": "2023-05-24", "close": 0.075, "volume": 5176979.0}, {"date": "2023-05-25", "close": 0.08, "volume": 9977049.0}, {"date": "2023-05-26", "close": 0.08, "volume": 7708039.0}, {"date": "2023-05-29", "close": 0.079, "volume": 6108004.0}, {"date": "2023-05-30", "close": 0.078, "volume": 3398221.0}, {"date": "2023-05-31", "close": 0.079, "volume": 1977832.0}, {"date": "2023-06-01", "close": 0.079, "volume": 2807498.0}, {"date": "2023-06-02", "close": 0.081, "volume": 2406220.0}, {"date": "2023-06-05", "close": 0.087, "volume": 10217593.0}, {"date": "2023-06-06", "close": 0.091, "volume": 18516500.0}, {"date": "2023-06-07", "close": 0.089, "volume": 9646341.0}, {"date": "2023-06-08", "close": 0.091, "volume": 10327493.0}, {"date": "2023-06-09", "close": 0.086, "volume": 6748257.0}, {"date": "2023-06-13", "close": 0.087, "volume": 6039904.0}, {"date": "2023-06-14", "close": 0.093, "volume": 16784520.0}, {"date": "2023-06-15", "close": 0.089, "volume": 19713522.0}, {"date": "2023-06-16", "close": 0.089, "volume": 15045944.0}, {"date": "2023-06-19", "close": 0.09, "volume": 6234434.0}, {"date": "2023-06-20", "close": 0.096, "volume": 25518279.0}, {"date": "2023-06-21", "close": 0.091, "volume": 12921327.0}, {"date": "2023-06-22", "close": 0.09, "volume": 11842427.0}, {"date": "2023-06-23", "close": 0.089, "volume": 8213145.0}, {"date": "2023-06-26", "close": 0.087, "volume": 5783178.0}, {"date": "2023-06-27", "close": 0.085, "volume": 6029865.0}, {"date": "2023-06-28", "close": 0.088, "volume": 9318057.0}, {"date": "2023-06-29", "close": 0.086, "volume": 4350487.0}, {"date": "2023-06-30", "close": 0.086, "volume": 2718342.0}, {"date": "2023-07-03", "close": 0.091, "volume": 7861299.0}, {"date": "2023-07-04", "close": 0.087, "volume": 6924143.0}, {"date": "2023-07-05", "close": 0.092, "volume": 37064263.0}, {"date": "2023-07-06", "close": 0.089, "volume": 12294866.0}, {"date": "2023-07-07", "close": 0.091, "volume": 7963826.0}, {"date": "2023-07-10", "close": 0.1, "volume": 25450000.0}, {"date": "2023-07-11", "close": 0.1, "volume": 11234392.0}, {"date": "2023-07-12", "close": 0.115, "volume": 25637564.0}, {"date": "2023-07-13", "close": 0.105, "volume": 24748319.0}, {"date": "2023-07-14", "close": 0.095, "volume": 41287783.0}, {"date": "2023-07-17", "close": 0.092, "volume": 15850988.0}, {"date": "2023-07-18", "close": 0.093, "volume": 18054611.0}, {"date": "2023-07-19", "close": 0.093, "volume": 15817902.0}, {"date": "2023-07-20", "close": 0.089, "volume": 8919439.0}, {"date": "2023-07-21", "close": 0.098, "volume": 29308980.0}, {"date": "2023-07-24", "close": 0.1, "volume": 17544030.0}, {"date": "2023-07-25", "close": 0.105, "volume": 4513204.0}, {"date": "2023-07-26", "close": 0.105, "volume": 7795437.0}, {"date": "2023-07-27", "close": 0.11, "volume": 15100788.0}, {"date": "2023-07-28", "close": 0.105, "volume": 9269404.0}, {"date": "2023-07-31", "close": 0.115, "volume": 9225294.0}, {"date": "2023-08-01", "close": 0.105, "volume": 8501393.0}, {"date": "2023-08-02", "close": 0.105, "volume": 7243100.0}, {"date": "2023-08-03", "close": 0.1, "volume": 12838399.0}, {"date": "2023-08-04", "close": 0.1, "volume": 18852031.0}, {"date": "2023-08-07", "close": 0.105, "volume": 11819986.0}, {"date": "2023-08-08", "close": 0.1, "volume": 5078094.0}, {"date": "2023-08-09", "close": 0.1, "volume": 8002825.0}, {"date": "2023-08-10", "close": 0.105, "volume": 8448835.0}, {"date": "2023-08-11", "close": 0.11, "volume": 6733590.0}, {"date": "2023-08-14", "close": 0.105, "volume": 5870663.0}, {"date": "2023-08-15", "close": 0.07, "volume": 103592973.0}, {"date": "2023-08-16", "close": 0.066, "volume": 33472784.0}, {"date": "2023-08-17", "close": 0.067, "volume": 34472596.0}, {"date": "2023-08-18", "close": 0.066, "volume": 12932482.0}, {"date": "2023-08-21", "close": 0.063, "volume": 8057102.0}, {"date": "2023-08-22", "close": 0.063, "volume": 7012638.0}, {"date": "2023-08-23", "close": 0.062, "volume": 10919152.0}, {"date": "2023-08-28", "close": 0.087, "volume": 84253389.0}, {"date": "2023-08-29", "close": 0.078, "volume": 25617886.0}, {"date": "2023-08-30", "close": 0.075, "volume": 22722048.0}, {"date": "2023-08-31", "close": 0.075, "volume": 5321532.0}, {"date": "2023-09-01", "close": 0.075, "volume": 3924151.0}, {"date": "2023-09-04", "close": 0.075, "volume": 2525615.0}, {"date": "2023-09-05", "close": 0.078, "volume": 9023561.0}, {"date": "2023-09-06", "close": 0.079, "volume": 5526358.0}, {"date": "2023-09-07", "close": 0.081, "volume": 2789884.0}, {"date": "2023-09-08", "close": 0.079, "volume": 7880790.0}, {"date": "2023-09-11", "close": 0.078, "volume": 8447523.0}, {"date": "2023-09-12", "close": 0.076, "volume": 2149573.0}, {"date": "2023-09-13", "close": 0.075, "volume": 5297074.0}, {"date": "2023-09-14", "close": 0.074, "volume": 1728902.0}, {"date": "2023-09-15", "close": 0.078, "volume": 8760157.0}, {"date": "2023-09-18", "close": 0.077, "volume": 3399187.0}, {"date": "2023-09-19", "close": 0.078, "volume": 2474364.0}, {"date": "2023-09-20", "close": 0.074, "volume": 13864737.0}, {"date": "2023-09-21", "close": 0.068, "volume": 12405071.0}, {"date": "2023-09-22", "close": 0.067, "volume": 4051820.0}, {"date": "2023-09-25", "close": 0.067, "volume": 3523949.0}, {"date": "2023-09-26", "close": 0.068, "volume": 1584363.0}, {"date": "2023-09-27", "close": 0.068, "volume": 2568309.0}, {"date": "2023-09-28", "close": 0.069, "volume": 1443395.0}, {"date": "2023-09-29", "close": 0.068, "volume": 2132277.0}, {"date": "2023-10-02", "close": 0.069, "volume": 2137320.0}, {"date": "2023-10-03", "close": 0.068, "volume": 836214.0}, {"date": "2023-10-04", "close": 0.069, "volume": 3246214.0}, {"date": "2023-10-05", "close": 0.065, "volume": 3427145.0}, {"date": "2023-10-06", "close": 0.064, "volume": 4220745.0}, {"date": "2023-10-09", "close": 0.063, "volume": 4599533.0}, {"date": "2023-10-10", "close": 0.063, "volume": 3462958.0}, {"date": "2023-10-11", "close": 0.065, "volume": 3250020.0}, {"date": "2023-10-12", "close": 0.064, "volume": 1257919.0}, {"date": "2023-10-13", "close": 0.064, "volume": 1190980.0}, {"date": "2023-10-16", "close": 0.064, "volume": 1425829.0}, {"date": "2023-10-17", "close": 0.064, "volume": 4091893.0}, {"date": "2023-10-18", "close": 0.064, "volume": 5660370.0}, {"date": "2023-10-19", "close": 0.072, "volume": 10089661.0}, {"date": "2023-10-20", "close": 0.07, "volume": 13615310.0}, {"date": "2023-10-23", "close": 0.067, "volume": 5687809.0}, {"date": "2023-10-24", "close": 0.066, "volume": 2522759.0}, {"date": "2023-10-25", "close": 0.066, "volume": 8703581.0}, {"date": "2023-10-26", "close": 0.067, "volume": 11078965.0}, {"date": "2023-10-27", "close": 0.072, "volume": 9413129.0}, {"date": "2023-10-30", "close": 0.069, "volume": 8037487.0}, {"date": "2023-10-31", "close": 0.066, "volume": 4933395.0}, {"date": "2023-11-01", "close": 0.065, "volume": 3234715.0}, {"date": "2023-11-02", "close": 0.063, "volume": 7142488.0}, {"date": "2023-11-03", "close": 0.064, "volume": 13627646.0}, {"date": "2023-11-06", "close": 0.061, "volume": 5387180.0}, {"date": "2023-11-07", "close": 0.062, "volume": 4461713.0}, {"date": "2023-11-08", "close": 0.066, "volume": 10521256.0}, {"date": "2023-11-09", "close": 0.065, "volume": 5992959.0}, {"date": "2023-11-10", "close": 0.067, "volume": 8592935.0}, {"date": "2023-11-13", "close": 0.064, "volume": 1858840.0}, {"date": "2023-11-14", "close": 0.066, "volume": 5684482.0}, {"date": "2023-11-15", "close": 0.064, "volume": 5018438.0}, {"date": "2023-11-16", "close": 0.066, "volume": 5560742.0}, {"date": "2023-11-17", "close": 0.064, "volume": 5180745.0}, {"date": "2023-11-20", "close": 0.063, "volume": 5025845.0}, {"date": "2023-11-21", "close": 0.065, "volume": 1922314.0}, {"date": "2023-11-22", "close": 0.062, "volume": 4369290.0}, {"date": "2023-11-23", "close": 0.063, "volume": 4633883.0}, {"date": "2023-11-24", "close": 0.065, "volume": 6448815.0}, {"date": "2023-11-27", "close": 0.065, "volume": 2919681.0}, {"date": "2023-11-28", "close": 0.063, "volume": 2561742.0}, {"date": "2023-11-29", "close": 0.07, "volume": 13383021.0}, {"date": "2023-11-30", "close": 0.072, "volume": 6602482.0}, {"date": "2023-12-01", "close": 0.074, "volume": 7487618.0}, {"date": "2023-12-04", "close": 0.074, "volume": 8351773.0}, {"date": "2023-12-05", "close": 0.072, "volume": 3955922.0}, {"date": "2023-12-06", "close": 0.071, "volume": 3551297.0}, {"date": "2023-12-07", "close": 0.072, "volume": 13985958.0}, {"date": "2023-12-08", "close": 0.072, "volume": 6180212.0}, {"date": "2023-12-11", "close": 0.073, "volume": 4161999.0}, {"date": "2023-12-12", "close": 0.075, "volume": 9863661.0}, {"date": "2023-12-13", "close": 0.074, "volume": 5117183.0}, {"date": "2023-12-14", "close": 0.075, "volume": 7050846.0}, {"date": "2023-12-15", "close": 0.077, "volume": 8550898.0}, {"date": "2023-12-18", "close": 0.079, "volume": 9332088.0}, {"date": "2023-12-19", "close": 0.08, "volume": 3086302.0}, {"date": "2023-12-20", "close": 0.077, "volume": 9314569.0}, {"date": "2023-12-21", "close": 0.072, "volume": 9765396.0}, {"date": "2023-12-22", "close": 0.074, "volume": 6445975.0}, {"date": "2023-12-27", "close": 0.075, "volume": 2844599.0}, {"date": "2023-12-28", "close": 0.072, "volume": 6325961.0}, {"date": "2023-12-29", "close": 0.075, "volume": 3967991.0}, {"date": "2024-01-02", "close": 0.075, "volume": 7498949.0}, {"date": "2024-01-03", "close": 0.077, "volume": 5697078.0}, {"date": "2024-01-04", "close": 0.074, "volume": 2266653.0}, {"date": "2024-01-05", "close": 0.073, "volume": 2445624.0}, {"date": "2024-01-08", "close": 0.072, "volume": 5614667.0}, {"date": "2024-01-09", "close": 0.071, "volume": 4863786.0}, {"date": "2024-01-10", "close": 0.074, "volume": 1508010.0}, {"date": "2024-01-11", "close": 0.071, "volume": 2012862.0}, {"date": "2024-01-12", "close": 0.072, "volume": 1696520.0}, {"date": "2024-01-15", "close": 0.07, "volume": 3023638.0}, {"date": "2024-01-16", "close": 0.07, "volume": 2473784.0}, {"date": "2024-01-17", "close": 0.069, "volume": 1655438.0}, {"date": "2024-01-18", "close": 0.071, "volume": 2112648.0}, {"date": "2024-01-19", "close": 0.074, "volume": 3532310.0}, {"date": "2024-01-22", "close": 0.073, "volume": 2120030.0}, {"date": "2024-01-23", "close": 0.069, "volume": 3778527.0}, {"date": "2024-01-24", "close": 0.069, "volume": 2858813.0}, {"date": "2024-01-25", "close": 0.067, "volume": 8175515.0}, {"date": "2024-01-29", "close": 0.067, "volume": 2438044.0}, {"date": "2024-01-30", "close": 0.067, "volume": 5602431.0}, {"date": "2024-01-31", "close": 0.066, "volume": 6147787.0}, {"date": "2024-02-01", "close": 0.061, "volume": 22191967.0}, {"date": "2024-02-02", "close": 0.06, "volume": 6265065.0}, {"date": "2024-02-05", "close": 0.059, "volume": 6788524.0}, {"date": "2024-02-06", "close": 0.058, "volume": 6919443.0}, {"date": "2024-02-07", "close": 0.059, "volume": 2262203.0}, {"date": "2024-02-08", "close": 0.059, "volume": 1259681.0}, {"date": "2024-02-09", "close": 0.061, "volume": 1813405.0}, {"date": "2024-02-12", "close": 0.059, "volume": 2893214.0}, {"date": "2024-02-13", "close": 0.059, "volume": 1610386.0}, {"date": "2024-02-14", "close": 0.061, "volume": 1753737.0}, {"date": "2024-02-15", "close": 0.059, "volume": 571666.0}, {"date": "2024-02-16", "close": 0.06, "volume": 2179786.0}, {"date": "2024-02-19", "close": 0.058, "volume": 1716716.0}, {"date": "2024-02-20", "close": 0.059, "volume": 1472459.0}, {"date": "2024-02-21", "close": 0.061, "volume": 2212362.0}, {"date": "2024-02-22", "close": 0.06, "volume": 988530.0}, {"date": "2024-02-23", "close": 0.061, "volume": 3150094.0}, {"date": "2024-02-26", "close": 0.061, "volume": 892200.0}, {"date": "2024-02-27", "close": 0.059, "volume": 3902023.0}, {"date": "2024-02-28", "close": 0.058, "volume": 2536278.0}, {"date": "2024-02-29", "close": 0.058, "volume": 1462132.0}, {"date": "2024-03-01", "close": 0.062, "volume": 3896831.0}, {"date": "2024-03-04", "close": 0.067, "volume": 2959911.0}, {"date": "2024-03-05", "close": 0.063, "volume": 2725405.0}, {"date": "2024-03-06", "close": 0.062, "volume": 1735689.0}, {"date": "2024-03-07", "close": 0.061, "volume": 947940.0}, {"date": "2024-03-08", "close": 0.061, "volume": 1451586.0}, {"date": "2024-03-11", "close": 0.059, "volume": 4229022.0}, {"date": "2024-03-12", "close": 0.059, "volume": 2531857.0}, {"date": "2024-03-13", "close": 0.059, "volume": 1583824.0}, {"date": "2024-03-14", "close": 0.059, "volume": 1352572.0}, {"date": "2024-03-15", "close": 0.06, "volume": 2631847.0}, {"date": "2024-03-18", "close": 0.059, "volume": 2883384.0}, {"date": "2024-03-19", "close": 0.061, "volume": 6869739.0}, {"date": "2024-03-20", "close": 0.059, "volume": 1982161.0}, {"date": "2024-03-21", "close": 0.058, "volume": 4771466.0}, {"date": "2024-03-22", "close": 0.0585, "volume": 2757517.0}, {"date": "2024-03-25", "close": 0.062, "volume": 6764848.0}, {"date": "2024-03-26", "close": 0.061, "volume": 5212530.0}, {"date": "2024-03-27", "close": 0.06, "volume": 1262646.0}, {"date": "2024-03-28", "close": 0.062, "volume": 2910295.0}, {"date": "2024-04-02", "close": 0.06, "volume": 2918513.0}, {"date": "2024-04-03", "close": 0.06, "volume": 2653837.0}, {"date": "2024-04-04", "close": 0.062, "volume": 1503030.0}, {"date": "2024-04-05", "close": 0.063, "volume": 2567187.0}, {"date": "2024-04-08", "close": 0.06, "volume": 1765351.0}, {"date": "2024-04-09", "close": 0.06, "volume": 2214558.0}, {"date": "2024-04-10", "close": 0.0605, "volume": 1725390.0}, {"date": "2024-04-11", "close": 0.061, "volume": 1022939.0}, {"date": "2024-04-12", "close": 0.059, "volume": 1891869.0}, {"date": "2024-04-15", "close": 0.06, "volume": 1994047.0}, {"date": "2024-04-16", "close": 0.058, "volume": 4076840.0}, {"date": "2024-04-17", "close": 0.059, "volume": 1319779.0}, {"date": "2024-04-18", "close": 0.06, "volume": 3152581.0}, {"date": "2024-04-19", "close": 0.059, "volume": 688871.0}, {"date": "2024-04-22", "close": 0.058, "volume": 2023539.0}, {"date": "2024-04-23", "close": 0.058, "volume": 1221902.0}, {"date": "2024-04-24", "close": 0.059, "volume": 1241857.0}, {"date": "2024-04-26", "close": 0.058, "volume": 3960747.0}, {"date": "2024-04-29", "close": 0.055, "volume": 10307399.0}, {"date": "2024-04-30", "close": 0.057, "volume": 2447194.0}, {"date": "2024-05-01", "close": 0.055, "volume": 1895358.0}, {"date": "2024-05-02", "close": 0.05, "volume": 20650860.0}, {"date": "2024-05-03", "close": 0.053, "volume": 2985902.0}, {"date": "2024-05-06", "close": 0.055, "volume": 4892054.0}, {"date": "2024-05-07", "close": 0.053, "volume": 2572218.0}, {"date": "2024-05-08", "close": 0.054, "volume": 2233013.0}, {"date": "2024-05-09", "close": 0.055, "volume": 1783645.0}, {"date": "2024-05-10", "close": 0.053, "volume": 4068850.0}, {"date": "2024-05-13", "close": 0.05, "volume": 8234402.0}, {"date": "2024-05-14", "close": 0.051, "volume": 2866270.0}, {"date": "2024-05-15", "close": 0.051, "volume": 3099270.0}, {"date": "2024-05-16", "close": 0.049, "volume": 4363328.0}, {"date": "2024-05-17", "close": 0.049, "volume": 1515432.0}, {"date": "2024-05-20", "close": 0.046, "volume": 5582633.0}, {"date": "2024-05-21", "close": 0.047, "volume": 5125903.0}, {"date": "2024-05-22", "close": 0.051, "volume": 9706797.0}, {"date": "2024-05-23", "close": 0.051, "volume": 3784022.0}, {"date": "2024-05-24", "close": 0.053, "volume": 1432559.0}, {"date": "2024-05-27", "close": 0.051, "volume": 2561147.0}, {"date": "2024-05-28", "close": 0.056, "volume": 9759702.0}, {"date": "2024-05-29", "close": 0.054, "volume": 11381656.0}, {"date": "2024-05-30", "close": 0.054, "volume": 5223775.0}, {"date": "2024-05-31", "close": 0.057, "volume": 2570256.0}, {"date": "2024-06-03", "close": 0.065, "volume": 15486797.0}, {"date": "2024-06-04", "close": 0.07, "volume": 10843965.0}, {"date": "2024-06-05", "close": 0.066, "volume": 6943134.0}, {"date": "2024-06-06", "close": 0.07, "volume": 6253847.0}, {"date": "2024-06-07", "close": 0.073, "volume": 11622469.0}, {"date": "2024-06-11", "close": 0.074, "volume": 10577345.0}, {"date": "2024-06-12", "close": 0.07, "volume": 10926332.0}, {"date": "2024-06-13", "close": 0.07, "volume": 4183424.0}, {"date": "2024-06-14", "close": 0.069, "volume": 3983371.0}, {"date": "2024-06-17", "close": 0.066, "volume": 9259776.0}, {"date": "2024-06-18", "close": 0.045, "volume": 68454358.0}, {"date": "2024-06-19", "close": 0.045, "volume": 10866036.0}, {"date": "2024-06-20", "close": 0.043, "volume": 4017121.0}, {"date": "2024-06-21", "close": 0.041, "volume": 4395326.0}, {"date": "2024-06-24", "close": 0.04, "volume": 11904644.0}, {"date": "2024-06-25", "close": 0.048, "volume": 18739430.0}, {"date": "2024-06-26", "close": 0.061, "volume": 13808637.0}, {"date": "2024-06-27", "close": 0.033, "volume": 101049372.0}, {"date": "2024-06-28", "close": 0.035, "volume": 16920095.0}, {"date": "2024-07-01", "close": 0.035, "volume": 12364754.0}, {"date": "2024-07-02", "close": 0.028, "volume": 20333671.0}, {"date": "2024-07-03", "close": 0.03, "volume": 9416886.0}, {"date": "2024-07-04", "close": 0.032, "volume": 4586195.0}, {"date": "2024-07-05", "close": 0.03, "volume": 8453148.0}, {"date": "2024-07-08", "close": 0.028, "volume": 4519416.0}, {"date": "2024-07-09", "close": 0.03, "volume": 5337738.0}, {"date": "2024-07-10", "close": 0.032, "volume": 3142135.0}, {"date": "2024-07-11", "close": 0.023, "volume": 68272152.0}, {"date": "2024-07-12", "close": 0.022, "volume": 19987438.0}, {"date": "2024-07-15", "close": 0.025, "volume": 13301658.0}, {"date": "2024-07-16", "close": 0.026, "volume": 7823836.0}, {"date": "2024-07-17", "close": 0.026, "volume": 4082225.0}, {"date": "2024-07-18", "close": 0.026, "volume": 1890706.0}, {"date": "2024-07-19", "close": 0.023, "volume": 5095921.0}, {"date": "2024-07-22", "close": 0.023, "volume": 5108767.0}, {"date": "2024-07-23", "close": 0.024, "volume": 2985794.0}, {"date": "2024-07-24", "close": 0.023, "volume": 1559579.0}, {"date": "2024-07-25", "close": 0.023, "volume": 1616532.0}, {"date": "2024-07-26", "close": 0.024, "volume": 2960359.0}, {"date": "2024-07-29", "close": 0.023, "volume": 2702069.0}, {"date": "2024-07-30", "close": 0.022, "volume": 1760415.0}, {"date": "2024-07-31", "close": 0.024, "volume": 5384053.0}, {"date": "2024-08-01", "close": 0.023, "volume": 3919955.0}, {"date": "2024-08-02", "close": 0.022, "volume": 850661.0}, {"date": "2024-08-05", "close": 0.022, "volume": 4486038.0}, {"date": "2024-08-06", "close": 0.021, "volume": 7793747.0}, {"date": "2024-08-07", "close": 0.022, "volume": 2160917.0}, {"date": "2024-08-08", "close": 0.02, "volume": 1518182.0}, {"date": "2024-08-09", "close": 0.02, "volume": 1856911.0}, {"date": "2024-08-12", "close": 0.022, "volume": 4027309.0}, {"date": "2024-08-13", "close": 0.022, "volume": 908827.0}, {"date": "2024-08-14", "close": 0.021, "volume": 1682506.0}, {"date": "2024-08-15", "close": 0.021, "volume": 4108173.0}, {"date": "2024-08-16", "close": 0.023, "volume": 3644147.0}, {"date": "2024-08-19", "close": 0.022, "volume": 1791963.0}, {"date": "2024-08-20", "close": 0.022, "volume": 1230407.0}, {"date": "2024-08-21", "close": 0.024, "volume": 1308615.0}, {"date": "2024-08-22", "close": 0.022, "volume": 1714274.0}, {"date": "2024-08-23", "close": 0.022, "volume": 1063630.0}, {"date": "2024-08-26", "close": 0.023, "volume": 3708893.0}, {"date": "2024-08-27", "close": 0.024, "volume": 3980992.0}, {"date": "2024-08-28", "close": 0.023, "volume": 1197076.0}, {"date": "2024-08-29", "close": 0.022, "volume": 1543570.0}, {"date": "2024-08-30", "close": 0.022, "volume": 931233.0}, {"date": "2024-09-02", "close": 0.022, "volume": 1881722.0}, {"date": "2024-09-03", "close": 0.023, "volume": 1239729.0}, {"date": "2024-09-04", "close": 0.023, "volume": 6074903.0}, {"date": "2024-09-05", "close": 0.022, "volume": 323203.0}, {"date": "2024-09-06", "close": 0.02, "volume": 1106104.0}, {"date": "2024-09-09", "close": 0.018, "volume": 6839182.0}, {"date": "2024-09-10", "close": 0.019, "volume": 1879537.0}, {"date": "2024-09-11", "close": 0.029, "volume": 70359901.0}, {"date": "2024-09-12", "close": 0.028, "volume": 9428741.0}, {"date": "2024-09-13", "close": 0.027, "volume": 3087715.0}, {"date": "2024-09-16", "close": 0.027, "volume": 7163284.0}, {"date": "2024-09-17", "close": 0.026, "volume": 1529595.0}, {"date": "2024-09-18", "close": 0.027, "volume": 683528.0}, {"date": "2024-09-19", "close": 0.028, "volume": 2720235.0}, {"date": "2024-09-20", "close": 0.028, "volume": 3724797.0}, {"date": "2024-09-23", "close": 0.03, "volume": 2539513.0}, {"date": "2024-09-24", "close": 0.031, "volume": 1723945.0}, {"date": "2024-09-25", "close": 0.031, "volume": 2614263.0}, {"date": "2024-09-26", "close": 0.032, "volume": 3396796.0}, {"date": "2024-09-27", "close": 0.033, "volume": 2054412.0}, {"date": "2024-09-30", "close": 0.039, "volume": 13533873.0}, {"date": "2024-10-01", "close": 0.036, "volume": 6529202.0}, {"date": "2024-10-02", "close": 0.036, "volume": 6220954.0}, {"date": "2024-10-03", "close": 0.038, "volume": 6529143.0}, {"date": "2024-10-04", "close": 0.036, "volume": 1116114.0}, {"date": "2024-10-07", "close": 0.034, "volume": 5393084.0}, {"date": "2024-10-08", "close": 0.033, "volume": 769616.0}, {"date": "2024-10-09", "close": 0.031, "volume": 5194480.0}, {"date": "2024-10-10", "close": 0.03, "volume": 1213629.0}, {"date": "2024-10-11", "close": 0.031, "volume": 2484459.0}, {"date": "2024-10-14", "close": 0.03, "volume": 5719378.0}, {"date": "2024-10-15", "close": 0.03, "volume": 2608766.0}, {"date": "2024-10-16", "close": 0.028, "volume": 5395465.0}, {"date": "2024-10-17", "close": 0.029, "volume": 453988.0}, {"date": "2024-10-18", "close": 0.032, "volume": 5982924.0}, {"date": "2024-10-21", "close": 0.032, "volume": 1306678.0}, {"date": "2024-10-22", "close": 0.032, "volume": 1633582.0}, {"date": "2024-10-23", "close": 0.03, "volume": 3023518.0}, {"date": "2024-10-24", "close": 0.03, "volume": 578518.0}, {"date": "2024-10-25", "close": 0.031, "volume": 1247353.0}, {"date": "2024-10-28", "close": 0.031, "volume": 1206702.0}, {"date": "2024-10-29", "close": 0.029, "volume": 1677546.0}, {"date": "2024-10-30", "close": 0.029, "volume": 4283954.0}, {"date": "2024-10-31", "close": 0.029, "volume": 1017263.0}, {"date": "2024-11-01", "close": 0.031, "volume": 752083.0}, {"date": "2024-11-04", "close": 0.03, "volume": 611988.0}, {"date": "2024-11-05", "close": 0.03, "volume": 762874.0}, {"date": "2024-11-06", "close": 0.031, "volume": 991772.0}, {"date": "2024-11-07", "close": 0.03, "volume": 1363948.0}, {"date": "2024-11-08", "close": 0.032, "volume": 2927922.0}, {"date": "2024-11-11", "close": 0.032, "volume": 821941.0}, {"date": "2024-11-12", "close": 0.032, "volume": 779845.0}, {"date": "2024-11-13", "close": 0.032, "volume": 1976534.0}, {"date": "2024-11-14", "close": 0.032, "volume": 136448.0}, {"date": "2024-11-15", "close": 0.031, "volume": 986362.0}, {"date": "2024-11-18", "close": 0.03, "volume": 3284849.0}, {"date": "2024-11-19", "close": 0.029, "volume": 818251.0}, {"date": "2024-11-20", "close": 0.028, "volume": 6386694.0}, {"date": "2024-11-21", "close": 0.03, "volume": 2231010.0}, {"date": "2024-11-22", "close": 0.03, "volume": 2094476.0}, {"date": "2024-11-25", "close": 0.03, "volume": 1093575.0}, {"date": "2024-11-26", "close": 0.028, "volume": 3766124.0}, {"date": "2024-11-27", "close": 0.029, "volume": 328887.0}, {"date": "2024-11-28", "close": 0.029, "volume": 245903.0}, {"date": "2024-11-29", "close": 0.029, "volume": 1651131.0}, {"date": "2024-12-02", "close": 0.03, "volume": 1429526.0}, {"date": "2024-12-03", "close": 0.03, "volume": 2492537.0}, {"date": "2024-12-04", "close": 0.032, "volume": 3381781.0}, {"date": "2024-12-05", "close": 0.03, "volume": 3459759.0}, {"date": "2024-12-06", "close": 0.03, "volume": 752379.0}, {"date": "2024-12-09", "close": 0.032, "volume": 760964.0}, {"date": "2024-12-10", "close": 0.032, "volume": 1275217.0}, {"date": "2024-12-11", "close": 0.03, "volume": 1959884.0}, {"date": "2024-12-12", "close": 0.026, "volume": 7024950.0}, {"date": "2024-12-13", "close": 0.026, "volume": 2764807.0}, {"date": "2024-12-16", "close": 0.028, "volume": 3909800.0}, {"date": "2024-12-17", "close": 0.027, "volume": 647581.0}, {"date": "2024-12-18", "close": 0.027, "volume": 1784358.0}, {"date": "2024-12-19", "close": 0.027, "volume": 4219467.0}, {"date": "2024-12-20", "close": 0.025, "volume": 2983502.0}, {"date": "2024-12-23", "close": 0.024, "volume": 4304691.0}, {"date": "2024-12-24", "close": 0.026, "volume": 933703.0}, {"date": "2024-12-27", "close": 0.027, "volume": 1883933.0}, {"date": "2024-12-30", "close": 0.028, "volume": 924302.0}, {"date": "2024-12-31", "close": 0.027, "volume": 79215.0}, {"date": "2025-01-02", "close": 0.029, "volume": 896602.0}, {"date": "2025-01-03", "close": 0.027, "volume": 765496.0}, {"date": "2025-01-06", "close": 0.027, "volume": 1044267.0}, {"date": "2025-01-07", "close": 0.028, "volume": 819441.0}, {"date": "2025-01-08", "close": 0.027, "volume": 574996.0}, {"date": "2025-01-09", "close": 0.026, "volume": 1419486.0}, {"date": "2025-01-10", "close": 0.026, "volume": 2183830.0}, {"date": "2025-01-13", "close": 0.026, "volume": 1473062.0}, {"date": "2025-01-14", "close": 0.027, "volume": 993555.0}, {"date": "2025-01-15", "close": 0.028, "volume": 1405165.0}, {"date": "2025-01-16", "close": 0.027, "volume": 1421984.0}, {"date": "2025-01-17", "close": 0.027, "volume": 336768.0}, {"date": "2025-01-20", "close": 0.027, "volume": 139450.0}, {"date": "2025-01-21", "close": 0.029, "volume": 597148.0}, {"date": "2025-01-22", "close": 0.028, "volume": 1466971.0}, {"date": "2025-01-23", "close": 0.027, "volume": 892771.0}, {"date": "2025-01-24", "close": 0.027, "volume": 1871036.0}, {"date": "2025-01-28", "close": 0.027, "volume": 5259441.0}, {"date": "2025-01-29", "close": 0.026, "volume": 1318659.0}, {"date": "2025-01-30", "close": 0.027, "volume": 573354.0}, {"date": "2025-01-31", "close": 0.026, "volume": 1923639.0}, {"date": "2025-02-03", "close": 0.027, "volume": 1074103.0}, {"date": "2025-02-04", "close": 0.028, "volume": 597439.0}, {"date": "2025-02-05", "close": 0.027, "volume": 1211919.0}, {"date": "2025-02-06", "close": 0.027, "volume": 952290.0}, {"date": "2025-02-07", "close": 0.027, "volume": 2617250.0}, {"date": "2025-02-10", "close": 0.03, "volume": 4554800.0}, {"date": "2025-02-11", "close": 0.03, "volume": 1331437.0}, {"date": "2025-02-12", "close": 0.029, "volume": 3551453.0}, {"date": "2025-02-13", "close": 0.029, "volume": 9459278.0}, {"date": "2025-02-14", "close": 0.029, "volume": 595994.0}, {"date": "2025-02-17", "close": 0.03, "volume": 925061.0}, {"date": "2025-02-18", "close": 0.031, "volume": 4548856.0}, {"date": "2025-02-19", "close": 0.029, "volume": 1052953.0}, {"date": "2025-02-20", "close": 0.031, "volume": 1154138.0}, {"date": "2025-02-21", "close": 0.029, "volume": 516468.0}, {"date": "2025-02-24", "close": 0.03, "volume": 620891.0}, {"date": "2025-02-25", "close": 0.029, "volume": 3077316.0}, {"date": "2025-02-26", "close": 0.03, "volume": 1941452.0}, {"date": "2025-02-27", "close": 0.029, "volume": 2252069.0}, {"date": "2025-02-28", "close": 0.03, "volume": 4834427.0}, {"date": "2025-03-03", "close": 0.03, "volume": 1879433.0}, {"date": "2025-03-04", "close": 0.032, "volume": 3101875.0}, {"date": "2025-03-05", "close": 0.033, "volume": 9984411.0}, {"date": "2025-03-06", "close": 0.035, "volume": 4063537.0}, {"date": "2025-03-07", "close": 0.039, "volume": 14693856.0}, {"date": "2025-03-10", "close": 0.04, "volume": 2537229.0}, {"date": "2025-03-11", "close": 0.041, "volume": 6915735.0}, {"date": "2025-03-12", "close": 0.038, "volume": 1360263.0}, {"date": "2025-03-13", "close": 0.037, "volume": 2287422.0}, {"date": "2025-03-14", "close": 0.035, "volume": 6533703.0}, {"date": "2025-03-17", "close": 0.033, "volume": 2329487.0}, {"date": "2025-03-18", "close": 0.035, "volume": 2525033.0}, {"date": "2025-03-19", "close": 0.032, "volume": 1794716.0}, {"date": "2025-03-20", "close": 0.03, "volume": 5545725.0}, {"date": "2025-03-21", "close": 0.031, "volume": 3771055.0}, {"date": "2025-03-24", "close": 0.031, "volume": 6133529.0}, {"date": "2025-03-25", "close": 0.031, "volume": 4729494.0}, {"date": "2025-03-26", "close": 0.03, "volume": 2369532.0}, {"date": "2025-03-27", "close": 0.029, "volume": 395002.0}, {"date": "2025-03-28", "close": 0.031, "volume": 1777158.0}, {"date": "2025-03-31", "close": 0.03, "volume": 2142904.0}, {"date": "2025-04-01", "close": 0.027, "volume": 6309071.0}, {"date": "2025-04-02", "close": 0.028, "volume": 3586935.0}, {"date": "2025-04-03", "close": 0.025, "volume": 3831599.0}, {"date": "2025-04-04", "close": 0.023, "volume": 9832284.0}, {"date": "2025-04-07", "close": 0.025, "volume": 11233630.0}, {"date": "2025-04-08", "close": 0.023, "volume": 4027858.0}, {"date": "2025-04-09", "close": 0.023, "volume": 1498025.0}, {"date": "2025-04-10", "close": 0.024, "volume": 1640801.0}, {"date": "2025-04-11", "close": 0.025, "volume": 3762036.0}, {"date": "2025-04-14", "close": 0.024, "volume": 608480.0}, {"date": "2025-04-15", "close": 0.028, "volume": 30011398.0}, {"date": "2025-04-16", "close": 0.027, "volume": 4639198.0}, {"date": "2025-04-17", "close": 0.026, "volume": 2892568.0}, {"date": "2025-04-22", "close": 0.027, "volume": 5498461.0}, {"date": "2025-04-23", "close": 0.025, "volume": 5012779.0}, {"date": "2025-04-24", "close": 0.026, "volume": 1421780.0}, {"date": "2025-04-28", "close": 0.025, "volume": 3125869.0}, {"date": "2025-04-29", "close": 0.026, "volume": 1954156.0}, {"date": "2025-04-30", "close": 0.025, "volume": 747359.0}, {"date": "2025-05-01", "close": 0.025, "volume": 328009.0}, {"date": "2025-05-02", "close": 0.026, "volume": 3362888.0}, {"date": "2025-05-05", "close": 0.025, "volume": 3140710.0}, {"date": "2025-05-06", "close": 0.026, "volume": 1227090.0}, {"date": "2025-05-07", "close": 0.025, "volume": 1460394.0}, {"date": "2025-05-08", "close": 0.026, "volume": 2978392.0}, {"date": "2025-05-09", "close": 0.025, "volume": 482140.0}, {"date": "2025-05-12", "close": 0.026, "volume": 2418183.0}, {"date": "2025-05-13", "close": 0.026, "volume": 562447.0}, {"date": "2025-05-14", "close": 0.027, "volume": 5638966.0}, {"date": "2025-05-15", "close": 0.027, "volume": 2333391.0}, {"date": "2025-05-16", "close": 0.025, "volume": 972628.0}, {"date": "2025-05-19", "close": 0.025, "volume": 895335.0}, {"date": "2025-05-20", "close": 0.0255, "volume": 351756.0}, {"date": "2025-05-21", "close": 0.025, "volume": 4216069.0}, {"date": "2025-05-22", "close": 0.024, "volume": 3852497.0}, {"date": "2025-05-23", "close": 0.025, "volume": 1346248.0}, {"date": "2025-05-26", "close": 0.025, "volume": 1035201.0}, {"date": "2025-05-27", "close": 0.025, "volume": 3658881.0}, {"date": "2025-05-28", "close": 0.024, "volume": 391235.0}, {"date": "2025-05-29", "close": 0.024, "volume": 734912.0}, {"date": "2025-05-30", "close": 0.025, "volume": 2742398.0}, {"date": "2025-06-02", "close": 0.0245, "volume": 2835119.0}, {"date": "2025-06-03", "close": 0.024, "volume": 216445.0}, {"date": "2025-06-04", "close": 0.024, "volume": 369871.0}, {"date": "2025-06-05", "close": 0.024, "volume": 1187900.0}, {"date": "2025-06-06", "close": 0.025, "volume": 3442607.0}, {"date": "2025-06-10", "close": 0.0245, "volume": 1573803.0}, {"date": "2025-06-11", "close": 0.025, "volume": 477397.0}, {"date": "2025-06-12", "close": 0.024, "volume": 1779850.0}, {"date": "2025-06-13", "close": 0.024, "volume": 443930.0}, {"date": "2025-06-16", "close": 0.024, "volume": 1023773.0}, {"date": "2025-06-17", "close": 0.024, "volume": 1095722.0}, {"date": "2025-06-18", "close": 0.023, "volume": 1443105.0}, {"date": "2025-06-19", "close": 0.023, "volume": 1219453.0}, {"date": "2025-06-20", "close": 0.022, "volume": 1759657.0}, {"date": "2025-06-23", "close": 0.022, "volume": 551957.0}, {"date": "2025-06-24", "close": 0.023, "volume": 3148668.0}, {"date": "2025-06-25", "close": 0.021, "volume": 4545051.0}, {"date": "2025-06-26", "close": 0.021, "volume": 1747420.0}, {"date": "2025-06-27", "close": 0.023, "volume": 2871234.0}, {"date": "2025-06-30", "close": 0.022, "volume": 2776477.0}, {"date": "2025-07-01", "close": 0.024, "volume": 3592575.0}, {"date": "2025-07-02", "close": 0.024, "volume": 657630.0}, {"date": "2025-07-03", "close": 0.023, "volume": 1020394.0}, {"date": "2025-07-04", "close": 0.023, "volume": 1135795.0}, {"date": "2025-07-07", "close": 0.024, "volume": 1550260.0}, {"date": "2025-07-08", "close": 0.023, "volume": 196491.0}, {"date": "2025-07-09", "close": 0.023, "volume": 763072.0}, {"date": "2025-07-10", "close": 0.023, "volume": 996287.0}, {"date": "2025-07-11", "close": 0.023, "volume": 389894.0}, {"date": "2025-07-14", "close": 0.023, "volume": 486615.0}, {"date": "2025-07-15", "close": 0.022, "volume": 1108223.0}, {"date": "2025-07-16", "close": 0.022, "volume": 2679853.0}, {"date": "2025-07-17", "close": 0.022, "volume": 1781154.0}, {"date": "2025-07-18", "close": 0.023, "volume": 183310.0}, {"date": "2025-07-21", "close": 0.024, "volume": 1403542.0}, {"date": "2025-07-22", "close": 0.024, "volume": 966497.0}, {"date": "2025-07-23", "close": 0.023, "volume": 1857392.0}, {"date": "2025-07-24", "close": 0.024, "volume": 891318.0}, {"date": "2025-07-25", "close": 0.026, "volume": 2958731.0}, {"date": "2025-07-28", "close": 0.023, "volume": 2341724.0}, {"date": "2025-07-29", "close": 0.022, "volume": 4125863.0}, {"date": "2025-07-30", "close": 0.022, "volume": 2558339.0}, {"date": "2025-07-31", "close": 0.022, "volume": 2294468.0}, {"date": "2025-08-01", "close": 0.023, "volume": 2921940.0}, {"date": "2025-08-04", "close": 0.022, "volume": 1164525.0}, {"date": "2025-08-05", "close": 0.023, "volume": 2120678.0}, {"date": "2025-08-06", "close": 0.022, "volume": 256901.0}, {"date": "2025-08-07", "close": 0.022, "volume": 4921869.0}, {"date": "2025-08-08", "close": 0.022, "volume": 1078208.0}, {"date": "2025-08-11", "close": 0.022, "volume": 3419311.0}, {"date": "2025-08-12", "close": 0.022, "volume": 1752543.0}, {"date": "2025-08-13", "close": 0.021, "volume": 5465152.0}, {"date": "2025-08-14", "close": 0.021, "volume": 479300.0}, {"date": "2025-08-15", "close": 0.022, "volume": 2753938.0}, {"date": "2025-08-18", "close": 0.022, "volume": 5415280.0}, {"date": "2025-08-21", "close": 0.019, "volume": 19849648.0}, {"date": "2025-08-22", "close": 0.019, "volume": 2305360.0}, {"date": "2025-08-25", "close": 0.018, "volume": 16668715.0}, {"date": "2025-08-26", "close": 0.018, "volume": 33039749.0}, {"date": "2025-08-27", "close": 0.017, "volume": 15204193.0}, {"date": "2025-08-28", "close": 0.016, "volume": 19373532.0}, {"date": "2025-08-29", "close": 0.016, "volume": 9658528.0}, {"date": "2025-09-01", "close": 0.017, "volume": 7687570.0}, {"date": "2025-09-02", "close": 0.017, "volume": 20436165.0}, {"date": "2025-09-03", "close": 0.017, "volume": 3953714.0}, {"date": "2025-09-04", "close": 0.018, "volume": 34656021.0}, {"date": "2025-09-05", "close": 0.018, "volume": 6448129.0}, {"date": "2025-09-08", "close": 0.018, "volume": 3886974.0}, {"date": "2025-09-09", "close": 0.016, "volume": 20777311.0}, {"date": "2025-09-10", "close": 0.017, "volume": 2138448.0}, {"date": "2025-09-11", "close": 0.017, "volume": 1941540.0}, {"date": "2025-09-12", "close": 0.017, "volume": 3821398.0}, {"date": "2025-09-15", "close": 0.018, "volume": 8825766.0}, {"date": "2025-09-16", "close": 0.018, "volume": 8850569.0}, {"date": "2025-09-17", "close": 0.017, "volume": 13474771.0}, {"date": "2025-09-18", "close": 0.017, "volume": 13252903.0}, {"date": "2025-09-19", "close": 0.016, "volume": 18225097.0}, {"date": "2025-09-22", "close": 0.017, "volume": 8519730.0}, {"date": "2025-09-23", "close": 0.017, "volume": 5577960.0}, {"date": "2025-09-24", "close": 0.017, "volume": 512110.0}, {"date": "2025-09-25", "close": 0.018, "volume": 8997117.0}, {"date": "2025-09-26", "close": 0.019, "volume": 6567803.0}, {"date": "2025-09-29", "close": 0.019, "volume": 7336531.0}, {"date": "2025-09-30", "close": 0.019, "volume": 1087846.0}, {"date": "2025-10-01", "close": 0.017, "volume": 8108023.0}, {"date": "2025-10-02", "close": 0.018, "volume": 3318095.0}, {"date": "2025-10-03", "close": 0.018, "volume": 11943799.0}, {"date": "2025-10-06", "close": 0.019, "volume": 1695131.0}, {"date": "2025-10-07", "close": 0.019, "volume": 4122980.0}, {"date": "2025-10-08", "close": 0.017, "volume": 16090144.0}, {"date": "2025-10-09", "close": 0.018, "volume": 4151924.0}, {"date": "2025-10-10", "close": 0.017, "volume": 16370252.0}, {"date": "2025-10-13", "close": 0.017, "volume": 1957144.0}, {"date": "2025-10-14", "close": 0.017, "volume": 3361381.0}, {"date": "2025-10-15", "close": 0.017, "volume": 5715675.0}, {"date": "2025-10-16", "close": 0.017, "volume": 3138520.0}, {"date": "2025-10-17", "close": 0.0175, "volume": 2450722.0}, {"date": "2025-10-20", "close": 0.017, "volume": 4121527.0}, {"date": "2025-10-21", "close": 0.017, "volume": 402186.0}, {"date": "2025-10-22", "close": 0.016, "volume": 7931086.0}, {"date": "2025-10-23", "close": 0.016, "volume": 8769855.0}, {"date": "2025-10-24", "close": 0.017, "volume": 1224857.0}, {"date": "2025-10-27", "close": 0.016, "volume": 2862016.0}, {"date": "2025-10-28", "close": 0.015, "volume": 797514.0}, {"date": "2025-10-29", "close": 0.015, "volume": 794156.0}, {"date": "2025-10-30", "close": 0.0155, "volume": 119132.0}, {"date": "2025-10-31", "close": 0.015, "volume": 7669317.0}, {"date": "2025-11-05", "close": 0.007, "volume": 74916463.0}, {"date": "2025-11-06", "close": 0.01, "volume": 31393639.0}, {"date": "2025-11-07", "close": 0.008, "volume": 6675495.0}, {"date": "2025-11-10", "close": 0.009, "volume": 7663079.0}, {"date": "2025-11-11", "close": 0.008, "volume": 3866498.0}, {"date": "2025-11-12", "close": 0.009, "volume": 1288303.0}, {"date": "2025-11-13", "close": 0.009, "volume": 2594683.0}, {"date": "2025-11-14", "close": 0.01, "volume": 846220.0}, {"date": "2025-11-17", "close": 0.01, "volume": 6663876.0}, {"date": "2025-11-18", "close": 0.009, "volume": 1764552.0}, {"date": "2025-11-19", "close": 0.009, "volume": 2043701.0}, {"date": "2025-11-20", "close": 0.01, "volume": 14383238.0}, {"date": "2025-11-21", "close": 0.01, "volume": 8622149.0}, {"date": "2025-11-24", "close": 0.01, "volume": 1094493.0}, {"date": "2025-11-25", "close": 0.01, "volume": 6161418.0}, {"date": "2025-11-26", "close": 0.012, "volume": 6310960.0}, {"date": "2025-11-27", "close": 0.014, "volume": 3488499.0}, {"date": "2025-11-28", "close": 0.012, "volume": 2473692.0}, {"date": "2025-12-01", "close": 0.012, "volume": 1548953.0}, {"date": "2025-12-02", "close": 0.012, "volume": 2401610.0}, {"date": "2025-12-05", "close": 0.009, "volume": 37883211.0}, {"date": "2025-12-08", "close": 0.009, "volume": 7822119.0}, {"date": "2025-12-09", "close": 0.009, "volume": 9322954.0}, {"date": "2025-12-10", "close": 0.009, "volume": 2641939.0}, {"date": "2025-12-11", "close": 0.009, "volume": 720802.0}, {"date": "2025-12-12", "close": 0.009, "volume": 4822344.0}, {"date": "2025-12-15", "close": 0.009, "volume": 1048565.0}, {"date": "2025-12-16", "close": 0.009, "volume": 2593583.0}, {"date": "2025-12-17", "close": 0.009, "volume": 1883228.0}, {"date": "2025-12-18", "close": 0.008, "volume": 16707043.0}, {"date": "2025-12-19", "close": 0.008, "volume": 1755867.0}, {"date": "2025-12-22", "close": 0.008, "volume": 2994544.0}, {"date": "2025-12-23", "close": 0.008, "volume": 1126974.0}, {"date": "2025-12-24", "close": 0.009, "volume": 2027503.0}, {"date": "2025-12-29", "close": 0.009, "volume": 2903190.0}, {"date": "2025-12-30", "close": 0.008, "volume": 394577.0}, {"date": "2025-12-31", "close": 0.008, "volume": 206375.0}, {"date": "2026-01-02", "close": 0.009, "volume": 6106173.0}, {"date": "2026-01-05", "close": 0.008, "volume": 10316052.0}, {"date": "2026-01-06", "close": 0.0085, "volume": 1527195.0}, {"date": "2026-01-07", "close": 0.008, "volume": 2202401.0}, {"date": "2026-01-08", "close": 0.008, "volume": 3454378.0}, {"date": "2026-01-09", "close": 0.009, "volume": 3201527.0}, {"date": "2026-01-12", "close": 0.008, "volume": 4387425.0}, {"date": "2026-01-13", "close": 0.009, "volume": 2717345.0}, {"date": "2026-01-14", "close": 0.009, "volume": 4185324.0}, {"date": "2026-01-15", "close": 0.009, "volume": 1328344.0}, {"date": "2026-01-16", "close": 0.01, "volume": 2348994.0}, {"date": "2026-01-19", "close": 0.009, "volume": 5542405.0}, {"date": "2026-01-20", "close": 0.009, "volume": 2861054.0}, {"date": "2026-01-21", "close": 0.009, "volume": 974793.0}, {"date": "2026-01-22", "close": 0.009, "volume": 4442389.0}, {"date": "2026-01-23", "close": 0.01, "volume": 28749023.0}, {"date": "2026-01-27", "close": 0.009, "volume": 3942021.0}, {"date": "2026-01-28", "close": 0.01, "volume": 1032705.0}, {"date": "2026-01-29", "close": 0.0095, "volume": 1544514.0}, {"date": "2026-01-30", "close": 0.009, "volume": 7032928.0}, {"date": "2026-02-02", "close": 0.009, "volume": 930017.0}, {"date": "2026-02-03", "close": 0.008, "volume": 6139854.0}, {"date": "2026-02-04", "close": 0.009, "volume": 642982.0}, {"date": "2026-02-05", "close": 0.008, "volume": 733073.0}, {"date": "2026-02-06", "close": 0.009, "volume": 142413.0}, {"date": "2026-02-09", "close": 0.008, "volume": 1146194.0}, {"date": "2026-02-10", "close": 0.009, "volume": 671775.0}, {"date": "2026-02-11", "close": 0.008, "volume": 3188605.0}, {"date": "2026-02-12", "close": 0.008, "volume": 313936.0}, {"date": "2026-02-13", "close": 0.008, "volume": 85751.0}, {"date": "2026-02-16", "close": 0.008, "volume": 53757.0}, {"date": "2026-02-17", "close": 0.0085, "volume": 1153492.0}, {"date": "2026-02-19", "close": 0.008, "volume": 128843.0}, {"date": "2026-02-20", "close": 0.008, "volume": 406406.0}, {"date": "2026-02-23", "close": 0.008, "volume": 650487.0}, {"date": "2026-02-25", "close": 0.008, "volume": 221319.0}, {"date": "2026-02-26", "close": 0.008, "volume": 173092.0}, {"date": "2026-02-27", "close": 0.008, "volume": 13504002.0}, {"date": "2026-03-02", "close": 0.008, "volume": 4166226.0}, {"date": "2026-03-03", "close": 0.008, "volume": 4125287.0}, {"date": "2026-03-04", "close": 0.009, "volume": 1339530.0}, {"date": "2026-03-05", "close": 0.008, "volume": 3591909.0}, {"date": "2026-03-06", "close": 0.008, "volume": 3429984.0}, {"date": "2026-03-09", "close": 0.009, "volume": 25815003.0}, {"date": "2026-03-10", "close": 0.008, "volume": 1737828.0}, {"date": "2026-03-11", "close": 0.008, "volume": 1105114.0}, {"date": "2026-03-12", "close": 0.008, "volume": 256176.0}, {"date": "2026-03-13", "close": 0.008, "volume": 10048325.0}, {"date": "2026-03-16", "close": 0.009, "volume": 3306579.0}, {"date": "2026-03-17", "close": 0.008, "volume": 418870.0}, {"date": "2026-03-18", "close": 0.008, "volume": 3265137.0}, {"date": "2026-03-19", "close": 0.008, "volume": 1690306.0}, {"date": "2026-03-20", "close": 0.007, "volume": 1199250.0}, {"date": "2026-03-23", "close": 0.0075, "volume": 800139.0}, {"date": "2026-03-24", "close": 0.008, "volume": 2622990.0}, {"date": "2026-03-25", "close": 0.007, "volume": 753235.0}, {"date": "2026-03-26", "close": 0.007, "volume": 172602.0}, {"date": "2026-03-27", "close": 0.007, "volume": 2005792.0}, {"date": "2026-03-30", "close": 0.008, "volume": 1971615.0}, {"date": "2026-03-31", "close": 0.008, "volume": 327368.0}, {"date": "2026-04-01", "close": 0.008, "volume": 1917773.0}, {"date": "2026-04-02", "close": 0.007, "volume": 1116161.0}, {"date": "2026-04-07", "close": 0.008, "volume": 4512342.0}, {"date": "2026-04-08", "close": 0.008, "volume": 1743969.0}, {"date": "2026-04-09", "close": 0.008, "volume": 2391769.0}, {"date": "2026-04-10", "close": 0.007, "volume": 2802844.0}, {"date": "2026-04-13", "close": 0.007, "volume": 1778937.0}, {"date": "2026-04-14", "close": 0.007, "volume": 599327.0}, {"date": "2026-04-15", "close": 0.0075, "volume": 172182.0}, {"date": "2026-04-16", "close": 0.007, "volume": 3805278.0}, {"date": "2026-04-17", "close": 0.008, "volume": 3428530.0}, {"date": "2026-04-20", "close": 0.008, "volume": 8149200.0}, {"date": "2026-04-21", "close": 0.008, "volume": 520876.0}, {"date": "2026-04-22", "close": 0.008, "volume": 743869.0}, {"date": "2026-04-23", "close": 0.009, "volume": 2225950.0}, {"date": "2026-04-27", "close": 0.008, "volume": 2432850.0}, {"date": "2026-04-29", "close": 0.008, "volume": 1051690.0}, {"date": "2026-04-30", "close": 0.009, "volume": 1765235.0}, {"date": "2026-05-01", "close": 0.009, "volume": 1522497.0}, {"date": "2026-05-04", "close": 0.008, "volume": 5498658.0}, {"date": "2026-05-05", "close": 0.007, "volume": 928737.0}, {"date": "2026-05-06", "close": 0.008, "volume": 376596.0}, {"date": "2026-05-07", "close": 0.007, "volume": 180503.0}, {"date": "2026-05-08", "close": 0.008, "volume": 3541850.0}, {"date": "2026-05-11", "close": 0.0075, "volume": 7181575.0}, {"date": "2026-05-12", "close": 0.007, "volume": 996322.0}, {"date": "2026-05-13", "close": 0.007, "volume": 1162360.0}, {"date": "2026-05-14", "close": 0.0075, "volume": 3244989.0}, {"date": "2026-05-15", "close": 0.0075, "volume": 600000.0}, {"date": "2026-05-18", "close": 0.007, "volume": 142538.0}, {"date": "2026-05-19", "close": 0.007, "volume": 835230.0}, {"date": "2026-05-20", "close": 0.0075, "volume": 164489.0}, {"date": "2026-05-21", "close": 0.007, "volume": 632236.0}, {"date": "2026-05-22", "close": 0.007, "volume": 612749.0}, {"date": "2026-05-25", "close": 0.007, "volume": 12307476.0}, {"date": "2026-05-26", "close": 0.006, "volume": 4375965.0}, {"date": "2026-05-27", "close": 0.006, "volume": 1339453.0}, {"date": "2026-05-28", "close": 0.006, "volume": 872757.0}, {"date": "2026-05-29", "close": 0.0065, "volume": 1340842.0}, {"date": "2026-06-01", "close": 0.006, "volume": 292898.0}, {"date": "2026-06-02", "close": 0.006, "volume": 45000.0}, {"date": "2026-06-03", "close": 0.0065, "volume": 2712858.0}, {"date": "2026-06-04", "close": 0.0065, "volume": 1329780.0}, {"date": "2026-06-05", "close": 0.0065, "volume": 138309.0}, {"date": "2026-06-09", "close": 0.005, "volume": 8784502.0}, {"date": "2026-06-10", "close": 0.006, "volume": 3833909.0}, {"date": "2026-06-11", "close": 0.006, "volume": 1374000.0}, {"date": "2026-06-18", "close": 0.005, "volume": 26131221.0}, {"date": "2026-06-19", "close": 0.005, "volume": 6715246.0}, {"date": "2026-06-22", "close": 0.004, "volume": 4543685.0}, {"date": "2026-06-23", "close": 0.004, "volume": 1065614.0}, {"date": "2026-06-24", "close": 0.004, "volume": 1182749.0}, {"date": "2026-06-25", "close": 0.004, "volume": 17141619.0}, {"date": "2026-06-26", "close": 0.004, "volume": 2538468.0}, {"date": "2026-06-29", "close": 0.004, "volume": 3678211.0}, {"date": "2026-06-30", "close": 0.003, "volume": 4903080.0}, {"date": "2026-07-01", "close": 0.005, "volume": 12741589.0}, {"date": "2026-07-02", "close": 0.005, "volume": 1267248.0}, {"date": "2026-07-03", "close": 0.005, "volume": 6801280.0}, {"date": "2026-07-06", "close": 0.0045, "volume": 770200.0}, {"date": "2026-07-07", "close": 0.005, "volume": 520370.0}, {"date": "2026-07-08", "close": 0.005, "volume": 3099658.0}, {"date": "2026-07-09", "close": 0.005, "volume": 65829.0}, {"date": "2026-07-10", "close": 0.005, "volume": 2696120.0}, {"date": "2026-07-13", "close": 0.005, "volume": 4493864.0}, {"date": "2026-07-14", "close": 0.005, "volume": 2266948.0}, {"date": "2026-07-15", "close": 0.005, "volume": 1055604.0}, {"date": "2026-07-16", "close": 0.005, "volume": 638435.0}, {"date": "2026-07-17", "close": 0.005, "volume": 55033.0}, {"date": "2026-07-20", "close": 0.0055, "volume": 67386.0}, {"date": "2026-07-21", "close": 0.004, "volume": 1075284.0}, {"date": "2026-07-22", "close": 0.0045, "volume": 673682.0}, {"date": "2026-07-23", "close": 0.0045, "volume": 430248.0}, {"date": "2026-07-24", "close": 0.0045, "volume": 127500.0}, {"date": "2026-07-27", "close": 0.004, "volume": 1026500.0}, {"date": "2026-07-28", "close": 0.0045, "volume": 1240000.0}, {"date": "2026-07-29", "close": 0.005, "volume": 10087.0}, {"date": "2026-07-30", "close": 0.0045, "volume": 990561.0}, {"date": "2026-07-31", "close": 0.004, "volume": 1188999.0}, {"date": "2026-08-03", "close": 0.005, "volume": 542216.0}, {"date": "2026-08-04", "close": 0.004, "volume": 2448810.0}, {"date": "2026-08-05", "close": 0.005, "volume": 450000.0}, {"date": "2026-08-06", "close": 0.004, "volume": 6892112.0}, {"date": "2026-08-07", "close": 0.0045, "volume": 1447999.0}, {"date": "2026-08-10", "close": 0.0045, "volume": 1053943.0}, {"date": "2026-08-11", "close": 0.0045, "volume": 60000.0}, {"date": "2026-08-12", "close": 0.005, "volume": 1168126.0}, {"date": "2026-08-13", "close": 0.005, "volume": 1333759.0}, {"date": "2026-08-14", "close": 0.005, "volume": 2150000.0}, {"date": "2026-08-17", "close": 0.005, "volume": 1219437.0}, {"date": "2026-08-20", "close": 0.005, "volume": 161.0}, {"date": "2026-08-24", "close": 0.005, "volume": 100000.0}, {"date": "2026-08-25", "close": 0.0045, "volume": 710796.0}, {"date": "2026-08-26", "close": 0.004, "volume": 4000099.0}, {"date": "2026-08-27", "close": 0.005, "volume": 75195.0}, {"date": "2026-08-28", "close": 0.004, "volume": 62500.0}, {"date": "2026-08-31", "close": 0.005, "volume": 722468.0}, {"date": "2026-09-01", "close": 0.005, "volume": 741118.0}, {"date": "2026-09-02", "close": 0.005, "volume": 100000.0}, {"date": "2026-09-03", "close": 0.004, "volume": 16488.0}, {"date": "2026-09-04", "close": 0.005, "volume": 2010421.0}, {"date": "2026-09-07", "close": 0.004, "volume": 4667477.0}], "refreshing": true}