{"ticker": "PFG", "overview": {"name": "Prime Financial Group Limited", "country": "Australia", "industry": "Financial Services"}, "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": "PFG", "has_prices": true, "as_of": "2026-09-07", "last": 0.205, "prev_close": 0.21, "change": -0.0050000000000000044, "change_pct": -0.023809523809523832, "session_volume": 151820.0, "vwap_5": 0.20788406108181037, "vwap_20": 0.21304455513200282, "vwap_60": 0.21539892239737538, "vwap_250": 0.22821727247483833, "high_52w": 0.255, "low_52w": 0.2, "avg_volume_20": 181100.35, "sessions": 400, "market_cap": {"value": 53717454.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03092668-2", "src": "ASX", "ticker": "PFG", "cik": "", "company": "Prime Financial Group Limited", "company_raw": "Prime Financial Group Limited", "who": "Simon Madder", "who_key": "Simon Madder", "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": "Simon Madder files a notice on PFG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03092668", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251504}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "S Madder", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-21", "source_url": "https://www.marketindex.com.au/asx/pfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Simon Madder", "notice_type": "3Y", "direct_shares": 27762673.0, "indirect_shares": 3247004.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Beneficial interest in SM Superannuation Pty Ltd, Domain Investment (Melbourne) Pty Ltd a", "pct": null, "notice_date": "2026-05-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03092668-3A693795", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Murphy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-18", "source_url": "https://www.marketindex.com.au/asx/pfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Bennett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-15", "source_url": "https://www.marketindex.com.au/asx/pfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Madder", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-15", "source_url": "https://www.marketindex.com.au/asx/pfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Murphy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-11", "source_url": "https://www.marketindex.com.au/asx/pfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Murphy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/pfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Bennett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/pfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Madder", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/pfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Murphy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-24", "source_url": "https://www.marketindex.com.au/asx/pfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Bennett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-24", "source_url": "https://www.marketindex.com.au/asx/pfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Murphy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-17", "source_url": "https://www.marketindex.com.au/asx/pfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Bennett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-17", "source_url": "https://www.marketindex.com.au/asx/pfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Murphy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-10", "source_url": "https://www.marketindex.com.au/asx/pfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Bennett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-10", "source_url": "https://www.marketindex.com.au/asx/pfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Murphy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-05", "source_url": "https://www.marketindex.com.au/asx/pfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Bennett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-05", "source_url": "https://www.marketindex.com.au/asx/pfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Madder", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-05", "source_url": "https://www.marketindex.com.au/asx/pfg", "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": "2025-06-05", "source_url": "https://www.marketindex.com.au/asx/pfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-30", "source_url": "https://www.marketindex.com.au/asx/pfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-30", "source_url": "https://www.marketindex.com.au/asx/pfg", "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": "2024-07-10", "source_url": "https://www.marketindex.com.au/asx/pfg", "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": "2024-07-10", "source_url": "https://www.marketindex.com.au/asx/pfg", "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": "2024-07-10", "source_url": "https://www.marketindex.com.au/asx/pfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-05", "source_url": "https://www.marketindex.com.au/asx/pfg", "needs_ocr": 0}], "directors": [{"name": "T Bennett", "first_seen": "2025-06-05", "last_seen": "2025-12-15", "status": "current", "notices": 6}, {"name": "M Murphy", "first_seen": "2025-06-05", "last_seen": "2025-12-18", "status": "current", "notices": 7}, {"name": "S Madder", "first_seen": "2025-06-05", "last_seen": "2026-05-21", "status": "current", "notices": 4}, {"name": "Mr Simon Madder", "first_seen": "2026-05-21", "last_seen": "2026-05-21", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154351-3A705187"}, {"date": "2026-10-21", "form": "Issued Capital", "title": "Release of shares subject to voluntary escrow", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151441-3A704646"}, {"date": "2026-09-28", "form": "Issued Capital", "title": "Application for quotation of securities - PFG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140702-3A702673"}, {"date": "2026-09-22", "form": "Distribution Announcement", "title": "Update - Dividend/Distribution - PFG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138063-3A702232"}, {"date": "2026-09-20", "form": "Distribution Announcement", "title": "Confirmation of Dividend Reinvestment Plan (DRP) Issue Price", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137548-3A702130"}], "performance": {"ticker": "PFG", "has_prices": true, "summary": {"n": 3, "avg": -0.19382250261146847, "win_rate": 0.0, "best": -0.13953488372093023, "worst": -0.22916666666666666, "as_of": "2026-11-02"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 0.215, "return": -0.13953488372093023}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 0.235, "return": -0.21276595744680848}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 0.24, "return": -0.22916666666666666}]}, "price_series": [{"date": "2004-12-07", "close": 0.318912, "volume": 1269601.0}, {"date": "2004-12-08", "close": 0.338844, "volume": 1176480.0}, {"date": "2004-12-09", "close": 0.378708, "volume": 852054.0}, {"date": "2004-12-10", "close": 0.39864, "volume": 970393.0}, {"date": "2004-12-13", "close": 0.388674, "volume": 491911.0}, {"date": "2004-12-14", "close": 0.358776, "volume": 591437.0}, {"date": "2004-12-15", "close": 0.373725, "volume": 81194.0}, {"date": "2004-12-16", "close": 0.338844, "volume": 69737.0}, {"date": "2004-12-17", "close": 0.34881, "volume": 137869.0}, {"date": "2004-12-20", "close": 0.328878, "volume": 220085.0}, {"date": "2004-12-21", "close": 0.343827, "volume": 287885.0}, {"date": "2004-12-22", "close": 0.358776, "volume": 157536.0}, {"date": "2004-12-23", "close": 0.368742, "volume": 217785.0}, {"date": "2004-12-24", "close": 0.368742, "volume": 370841.0}, {"date": "2004-12-29", "close": 0.368742, "volume": 10034.0}, {"date": "2004-12-30", "close": 0.373725, "volume": 4641.0}, {"date": "2005-01-04", "close": 0.373725, "volume": 35119.0}, {"date": "2005-01-05", "close": 0.368742, "volume": 120786.0}, {"date": "2005-01-06", "close": 0.378708, "volume": 240066.0}, {"date": "2005-01-07", "close": 0.388674, "volume": 97227.0}, {"date": "2005-01-10", "close": 0.408606, "volume": 459186.0}, {"date": "2005-01-11", "close": 0.468402, "volume": 1543330.0}, {"date": "2005-01-12", "close": 0.468402, "volume": 412502.0}, {"date": "2005-01-13", "close": 0.468402, "volume": 450464.0}, {"date": "2005-01-14", "close": 0.4983, "volume": 349948.0}, {"date": "2005-01-17", "close": 0.59796, "volume": 956748.0}, {"date": "2005-01-18", "close": 0.59796, "volume": 854340.0}, {"date": "2005-01-19", "close": 0.558096, "volume": 621212.0}, {"date": "2005-01-20", "close": 0.558096, "volume": 147220.0}, {"date": "2005-01-21", "close": 0.59796, "volume": 454836.0}, {"date": "2005-01-24", "close": 0.637824, "volume": 353313.0}, {"date": "2005-01-25", "close": 0.617892, "volume": 264625.0}, {"date": "2005-01-27", "close": 0.587994, "volume": 256048.0}, {"date": "2005-01-28", "close": 0.59796, "volume": 142207.0}, {"date": "2005-01-31", "close": 0.568062, "volume": 97080.0}, {"date": "2005-02-01", "close": 0.578028, "volume": 52177.0}, {"date": "2005-02-02", "close": 0.54813, "volume": 295364.0}, {"date": "2005-02-03", "close": 0.558096, "volume": 115868.0}, {"date": "2005-02-04", "close": 0.538164, "volume": 91337.0}, {"date": "2005-02-07", "close": 0.54813, "volume": 24073.0}, {"date": "2005-02-08", "close": 0.528198, "volume": 111680.0}, {"date": "2005-02-09", "close": 0.518232, "volume": 85290.0}, {"date": "2005-02-10", "close": 0.518232, "volume": 102747.0}, {"date": "2005-02-11", "close": 0.453453, "volume": 262300.0}, {"date": "2005-02-14", "close": 0.468402, "volume": 73751.0}, {"date": "2005-02-15", "close": 0.458436, "volume": 83082.0}, {"date": "2005-02-16", "close": 0.44847, "volume": 95224.0}, {"date": "2005-02-17", "close": 0.488334, "volume": 96434.0}, {"date": "2005-02-18", "close": 0.468402, "volume": 38892.0}, {"date": "2005-02-21", "close": 0.458436, "volume": 85290.0}, {"date": "2005-02-22", "close": 0.478368, "volume": 115677.0}, {"date": "2005-02-23", "close": 0.493317, "volume": 103602.0}, {"date": "2005-02-24", "close": 0.483351, "volume": 106886.0}, {"date": "2005-02-25", "close": 0.44847, "volume": 225330.0}, {"date": "2005-02-28", "close": 0.483351, "volume": 92314.0}, {"date": "2005-03-01", "close": 0.458436, "volume": 27644.0}, {"date": "2005-03-02", "close": 0.458436, "volume": 55188.0}, {"date": "2005-03-03", "close": 0.44847, "volume": 114038.0}, {"date": "2005-03-04", "close": 0.44847, "volume": 15459.0}, {"date": "2005-03-07", "close": 0.44847, "volume": 10235.0}, {"date": "2005-03-08", "close": 0.438504, "volume": 80524.0}, {"date": "2005-03-09", "close": 0.458436, "volume": 234240.0}, {"date": "2005-03-10", "close": 0.458436, "volume": 5017.0}, {"date": "2005-03-11", "close": 0.44847, "volume": 240819.0}, {"date": "2005-03-14", "close": 0.488334, "volume": 89304.0}, {"date": "2005-03-15", "close": 0.488334, "volume": 93317.0}, {"date": "2005-03-16", "close": 0.443487, "volume": 156937.0}, {"date": "2005-03-17", "close": 0.468402, "volume": 78091.0}, {"date": "2005-03-18", "close": 0.468402, "volume": 7024.0}, {"date": "2005-03-21", "close": 0.44847, "volume": 31106.0}, {"date": "2005-03-22", "close": 0.418572, "volume": 49850.0}, {"date": "2005-03-23", "close": 0.413589, "volume": 35119.0}, {"date": "2005-03-24", "close": 0.413589, "volume": 38032.0}, {"date": "2005-03-29", "close": 0.403623, "volume": 424599.0}, {"date": "2005-03-30", "close": 0.39864, "volume": 23221.0}, {"date": "2005-03-31", "close": 0.39864, "volume": 30102.0}, {"date": "2005-04-01", "close": 0.39864, "volume": 15051.0}, {"date": "2005-04-04", "close": 0.368742, "volume": 20328.0}, {"date": "2005-04-06", "close": 0.378708, "volume": 50171.0}, {"date": "2005-04-07", "close": 0.378708, "volume": 75924.0}, {"date": "2005-04-11", "close": 0.328878, "volume": 190648.0}, {"date": "2005-04-12", "close": 0.368742, "volume": 26289.0}, {"date": "2005-04-14", "close": 0.34881, "volume": 20068.0}, {"date": "2005-04-15", "close": 0.338844, "volume": 68081.0}, {"date": "2005-04-18", "close": 0.328878, "volume": 264901.0}, {"date": "2005-04-20", "close": 0.338844, "volume": 37600.0}, {"date": "2005-04-21", "close": 0.34881, "volume": 13940.0}, {"date": "2005-04-22", "close": 0.368742, "volume": 83785.0}, {"date": "2005-04-27", "close": 0.363759, "volume": 20068.0}, {"date": "2005-04-28", "close": 0.328878, "volume": 53818.0}, {"date": "2005-04-29", "close": 0.338844, "volume": 84924.0}, {"date": "2005-05-02", "close": 0.338844, "volume": 15167.0}, {"date": "2005-05-03", "close": 0.343827, "volume": 14764.0}, {"date": "2005-05-04", "close": 0.338844, "volume": 37177.0}, {"date": "2005-05-05", "close": 0.338844, "volume": 35119.0}, {"date": "2005-05-06", "close": 0.338844, "volume": 72730.0}, {"date": "2005-05-09", "close": 0.308946, "volume": 35081.0}, {"date": "2005-05-10", "close": 0.308946, "volume": 227273.0}, {"date": "2005-05-11", "close": 0.308946, "volume": 15051.0}, {"date": "2005-05-12", "close": 0.29898, "volume": 401365.0}, {"date": "2005-05-13", "close": 0.29898, "volume": 11069.0}, {"date": "2005-05-16", "close": 0.308946, "volume": 92621.0}, {"date": "2005-05-17", "close": 0.303963, "volume": 35119.0}, {"date": "2005-05-18", "close": 0.318912, "volume": 205699.0}, {"date": "2005-05-19", "close": 0.308946, "volume": 7603.0}, {"date": "2005-05-24", "close": 0.318912, "volume": 68232.0}, {"date": "2005-05-25", "close": 0.328878, "volume": 121069.0}, {"date": "2005-05-26", "close": 0.338844, "volume": 78870.0}, {"date": "2005-05-27", "close": 0.333861, "volume": 18782.0}, {"date": "2005-05-30", "close": 0.323895, "volume": 70575.0}, {"date": "2005-05-31", "close": 0.318912, "volume": 28773.0}, {"date": "2005-06-01", "close": 0.29898, "volume": 36919.0}, {"date": "2005-06-02", "close": 0.318912, "volume": 22075.0}, {"date": "2005-06-03", "close": 0.318912, "volume": 10034.0}, {"date": "2005-06-07", "close": 0.318912, "volume": 199342.0}, {"date": "2005-06-09", "close": 0.318912, "volume": 365242.0}, {"date": "2005-06-10", "close": 0.313929, "volume": 65222.0}, {"date": "2005-06-14", "close": 0.318912, "volume": 36123.0}, {"date": "2005-06-15", "close": 0.313929, "volume": 114961.0}, {"date": "2005-06-16", "close": 0.318912, "volume": 284969.0}, {"date": "2005-06-17", "close": 0.318912, "volume": 92816.0}, {"date": "2005-06-20", "close": 0.318912, "volume": 117836.0}, {"date": "2005-06-21", "close": 0.318912, "volume": 8027.0}, {"date": "2005-06-22", "close": 0.328878, "volume": 120409.0}, {"date": "2005-06-23", "close": 0.328878, "volume": 48164.0}, {"date": "2005-06-24", "close": 0.328878, "volume": 102348.0}, {"date": "2005-06-27", "close": 0.318912, "volume": 104355.0}, {"date": "2005-06-29", "close": 0.343827, "volume": 313436.0}, {"date": "2005-06-30", "close": 0.328878, "volume": 52177.0}, {"date": "2005-07-01", "close": 0.333861, "volume": 10034.0}, {"date": "2005-07-04", "close": 0.328878, "volume": 43147.0}, {"date": "2005-07-05", "close": 0.368742, "volume": 132456.0}, {"date": "2005-07-06", "close": 0.373725, "volume": 35119.0}, {"date": "2005-07-07", "close": 0.383691, "volume": 65872.0}, {"date": "2005-07-08", "close": 0.383691, "volume": 80273.0}, {"date": "2005-07-11", "close": 0.39864, "volume": 199829.0}, {"date": "2005-07-12", "close": 0.39864, "volume": 52177.0}, {"date": "2005-07-13", "close": 0.373725, "volume": 49167.0}, {"date": "2005-07-15", "close": 0.378708, "volume": 15051.0}, {"date": "2005-07-18", "close": 0.373725, "volume": 37222.0}, {"date": "2005-07-19", "close": 0.378708, "volume": 74408.0}, {"date": "2005-07-20", "close": 0.378708, "volume": 12041.0}, {"date": "2005-07-21", "close": 0.388674, "volume": 167191.0}, {"date": "2005-07-22", "close": 0.39864, "volume": 115375.0}, {"date": "2005-07-25", "close": 0.408606, "volume": 30102.0}, {"date": "2005-07-26", "close": 0.408606, "volume": 20068.0}, {"date": "2005-07-28", "close": 0.418572, "volume": 30654.0}, {"date": "2005-07-29", "close": 0.39864, "volume": 106314.0}, {"date": "2005-08-03", "close": 0.39864, "volume": 80273.0}, {"date": "2005-08-04", "close": 0.368742, "volume": 6823.0}, {"date": "2005-08-05", "close": 0.39864, "volume": 25396.0}, {"date": "2005-08-08", "close": 0.383691, "volume": 2900.0}, {"date": "2005-08-09", "close": 0.383691, "volume": 27203.0}, {"date": "2005-08-10", "close": 0.388674, "volume": 75144.0}, {"date": "2005-08-12", "close": 0.39864, "volume": 72848.0}, {"date": "2005-08-15", "close": 0.388674, "volume": 118904.0}, {"date": "2005-08-16", "close": 0.363759, "volume": 20068.0}, {"date": "2005-08-17", "close": 0.388674, "volume": 47411.0}, {"date": "2005-08-18", "close": 0.378708, "volume": 55188.0}, {"date": "2005-08-19", "close": 0.383691, "volume": 40136.0}, {"date": "2005-08-22", "close": 0.393657, "volume": 140478.0}, {"date": "2005-08-24", "close": 0.39864, "volume": 88049.0}, {"date": "2005-08-25", "close": 0.39864, "volume": 13546.0}, {"date": "2005-08-29", "close": 0.388674, "volume": 18563.0}, {"date": "2005-08-30", "close": 0.393657, "volume": 151953.0}, {"date": "2005-08-31", "close": 0.423555, "volume": 88623.0}, {"date": "2005-09-01", "close": 0.438504, "volume": 145495.0}, {"date": "2005-09-02", "close": 0.478368, "volume": 150048.0}, {"date": "2005-09-05", "close": 0.418572, "volume": 201184.0}, {"date": "2005-09-06", "close": 0.44847, "volume": 50171.0}, {"date": "2005-09-07", "close": 0.44847, "volume": 109372.0}, {"date": "2005-09-08", "close": 0.443487, "volume": 62713.0}, {"date": "2005-09-09", "close": 0.438504, "volume": 15051.0}, {"date": "2005-09-12", "close": 0.438504, "volume": 37628.0}, {"date": "2005-09-13", "close": 0.433521, "volume": 59703.0}, {"date": "2005-09-15", "close": 0.433521, "volume": 24289.0}, {"date": "2005-09-19", "close": 0.463419, "volume": 34116.0}, {"date": "2005-09-20", "close": 0.428538, "volume": 148298.0}, {"date": "2005-09-21", "close": 0.418572, "volume": 115392.0}, {"date": "2005-09-22", "close": 0.413589, "volume": 128437.0}, {"date": "2005-09-23", "close": 0.418572, "volume": 79476.0}, {"date": "2005-09-26", "close": 0.423555, "volume": 430454.0}, {"date": "2005-09-27", "close": 0.423555, "volume": 1013.0}, {"date": "2005-09-28", "close": 0.39864, "volume": 403620.0}, {"date": "2005-09-29", "close": 0.403623, "volume": 53181.0}, {"date": "2005-09-30", "close": 0.39864, "volume": 307991.0}, {"date": "2005-10-03", "close": 0.408606, "volume": 124238.0}, {"date": "2005-10-04", "close": 0.408606, "volume": 115392.0}, {"date": "2005-10-05", "close": 0.393657, "volume": 148003.0}, {"date": "2005-10-06", "close": 0.393657, "volume": 162553.0}, {"date": "2005-10-07", "close": 0.39864, "volume": 210.0}, {"date": "2005-10-11", "close": 0.363759, "volume": 100344.0}, {"date": "2005-10-12", "close": 0.388674, "volume": 25085.0}, {"date": "2005-10-13", "close": 0.388674, "volume": 82274.0}, {"date": "2005-10-14", "close": 0.378708, "volume": 171767.0}, {"date": "2005-10-18", "close": 0.378708, "volume": 20068.0}, {"date": "2005-10-20", "close": 0.378708, "volume": 16055.0}, {"date": "2005-10-21", "close": 0.368742, "volume": 70239.0}, {"date": "2005-10-24", "close": 0.368742, "volume": 58198.0}, {"date": "2005-10-25", "close": 0.388674, "volume": 50171.0}, {"date": "2005-10-26", "close": 0.378708, "volume": 38631.0}, {"date": "2005-10-27", "close": 0.363759, "volume": 254494.0}, {"date": "2005-10-28", "close": 0.358776, "volume": 100341.0}, {"date": "2005-10-31", "close": 0.358776, "volume": 30102.0}, {"date": "2005-11-02", "close": 0.358776, "volume": 89163.0}, {"date": "2005-11-03", "close": 0.353793, "volume": 5017.0}, {"date": "2005-11-04", "close": 0.358776, "volume": 280040.0}, {"date": "2005-11-07", "close": 0.358776, "volume": 119914.0}, {"date": "2005-11-08", "close": 0.373725, "volume": 61026.0}, {"date": "2005-11-09", "close": 0.378708, "volume": 101838.0}, {"date": "2005-11-10", "close": 0.393657, "volume": 25085.0}, {"date": "2005-11-11", "close": 0.39864, "volume": 94321.0}, {"date": "2005-11-15", "close": 0.393657, "volume": 27904.0}, {"date": "2005-11-16", "close": 0.39864, "volume": 40136.0}, {"date": "2005-11-17", "close": 0.39864, "volume": 80775.0}, {"date": "2005-11-18", "close": 0.408606, "volume": 167385.0}, {"date": "2005-11-22", "close": 0.418572, "volume": 97976.0}, {"date": "2005-11-23", "close": 0.408606, "volume": 20068.0}, {"date": "2005-11-24", "close": 0.408606, "volume": 15051.0}, {"date": "2005-11-25", "close": 0.403623, "volume": 105358.0}, {"date": "2005-11-28", "close": 0.423555, "volume": 10034.0}, {"date": "2005-11-29", "close": 0.418572, "volume": 70239.0}, {"date": "2005-11-30", "close": 0.413589, "volume": 30102.0}, {"date": "2005-12-01", "close": 0.413589, "volume": 20068.0}, {"date": "2005-12-02", "close": 0.408606, "volume": 50171.0}, {"date": "2005-12-05", "close": 0.413589, "volume": 165249.0}, {"date": "2005-12-06", "close": 0.39864, "volume": 145495.0}, {"date": "2005-12-08", "close": 0.403623, "volume": 90809.0}, {"date": "2005-12-09", "close": 0.418572, "volume": 115894.0}, {"date": "2005-12-12", "close": 0.393657, "volume": 47690.0}, {"date": "2005-12-14", "close": 0.393657, "volume": 28033.0}, {"date": "2005-12-15", "close": 0.363759, "volume": 222005.0}, {"date": "2005-12-16", "close": 0.388674, "volume": 13044.0}, {"date": "2005-12-19", "close": 0.388674, "volume": 125552.0}, {"date": "2005-12-20", "close": 0.373725, "volume": 29285.0}, {"date": "2005-12-21", "close": 0.368742, "volume": 122918.0}, {"date": "2005-12-22", "close": 0.408606, "volume": 68332.0}, {"date": "2005-12-23", "close": 0.403623, "volume": 15051.0}, {"date": "2005-12-29", "close": 0.418572, "volume": 57194.0}, {"date": "2006-01-03", "close": 0.388674, "volume": 145495.0}, {"date": "2006-01-04", "close": 0.39864, "volume": 153371.0}, {"date": "2006-01-05", "close": 0.388674, "volume": 43297.0}, {"date": "2006-01-06", "close": 0.388674, "volume": 44802.0}, {"date": "2006-01-09", "close": 0.408606, "volume": 10385.0}, {"date": "2006-01-10", "close": 0.39864, "volume": 53331.0}, {"date": "2006-01-11", "close": 0.388674, "volume": 117901.0}, {"date": "2006-01-13", "close": 0.378708, "volume": 141331.0}, {"date": "2006-01-16", "close": 0.378708, "volume": 101690.0}, {"date": "2006-01-17", "close": 0.378708, "volume": 79727.0}, {"date": "2006-01-18", "close": 0.368742, "volume": 133018.0}, {"date": "2006-01-20", "close": 0.383691, "volume": 33682.0}, {"date": "2006-01-23", "close": 0.393657, "volume": 80273.0}, {"date": "2006-01-25", "close": 0.39864, "volume": 42143.0}, {"date": "2006-01-27", "close": 0.383691, "volume": 119323.0}, {"date": "2006-01-30", "close": 0.39864, "volume": 120979.0}, {"date": "2006-01-31", "close": 0.39864, "volume": 28096.0}, {"date": "2006-02-01", "close": 0.388674, "volume": 234798.0}, {"date": "2006-02-02", "close": 0.368742, "volume": 115392.0}, {"date": "2006-02-07", "close": 0.368742, "volume": 150512.0}, {"date": "2006-02-08", "close": 0.39864, "volume": 210716.0}, {"date": "2006-02-09", "close": 0.39864, "volume": 80792.0}, {"date": "2006-02-10", "close": 0.378708, "volume": 210198.0}, {"date": "2006-02-13", "close": 0.39864, "volume": 57345.0}, {"date": "2006-02-14", "close": 0.388674, "volume": 102348.0}, {"date": "2006-02-15", "close": 0.378708, "volume": 41140.0}, {"date": "2006-02-16", "close": 0.39864, "volume": 2443.0}, {"date": "2006-02-17", "close": 0.368742, "volume": 75256.0}, {"date": "2006-02-21", "close": 0.383691, "volume": 91310.0}, {"date": "2006-02-22", "close": 0.383691, "volume": 2509.0}, {"date": "2006-02-23", "close": 0.388674, "volume": 12844.0}, {"date": "2006-02-24", "close": 0.388674, "volume": 31106.0}, {"date": "2006-02-28", "close": 0.378708, "volume": 176801.0}, {"date": "2006-03-01", "close": 0.378708, "volume": 47662.0}, {"date": "2006-03-02", "close": 0.378708, "volume": 19366.0}, {"date": "2006-03-06", "close": 0.378708, "volume": 83905.0}, {"date": "2006-03-07", "close": 0.378708, "volume": 63365.0}, {"date": "2006-03-08", "close": 0.393657, "volume": 79731.0}, {"date": "2006-03-09", "close": 0.383691, "volume": 10034.0}, {"date": "2006-03-10", "close": 0.378708, "volume": 376281.0}, {"date": "2006-03-13", "close": 0.373725, "volume": 14529.0}, {"date": "2006-03-14", "close": 0.388674, "volume": 163556.0}, {"date": "2006-03-15", "close": 0.408606, "volume": 224860.0}, {"date": "2006-03-16", "close": 0.39864, "volume": 248214.0}, {"date": "2006-03-17", "close": 0.388674, "volume": 12543.0}, {"date": "2006-03-20", "close": 0.378708, "volume": 214384.0}, {"date": "2006-03-21", "close": 0.388674, "volume": 20068.0}, {"date": "2006-03-22", "close": 0.39864, "volume": 227946.0}, {"date": "2006-03-23", "close": 0.378708, "volume": 40136.0}, {"date": "2006-03-24", "close": 0.39864, "volume": 7526.0}, {"date": "2006-03-27", "close": 0.39864, "volume": 33735.0}, {"date": "2006-03-28", "close": 0.39864, "volume": 112884.0}, {"date": "2006-03-29", "close": 0.438504, "volume": 283062.0}, {"date": "2006-03-30", "close": 0.4983, "volume": 64528.0}, {"date": "2006-03-31", "close": 0.488334, "volume": 19567.0}, {"date": "2006-04-03", "close": 0.458436, "volume": 70841.0}, {"date": "2006-04-04", "close": 0.44847, "volume": 129791.0}, {"date": "2006-04-06", "close": 0.433521, "volume": 19425.0}, {"date": "2006-04-07", "close": 0.438504, "volume": 15051.0}, {"date": "2006-04-10", "close": 0.408606, "volume": 24099.0}, {"date": "2006-04-12", "close": 0.44847, "volume": 234447.0}, {"date": "2006-04-13", "close": 0.488334, "volume": 567934.0}, {"date": "2006-04-18", "close": 0.54813, "volume": 366794.0}, {"date": "2006-04-19", "close": 0.54813, "volume": 231415.0}, {"date": "2006-04-20", "close": 0.54813, "volume": 176350.0}, {"date": "2006-04-21", "close": 0.538164, "volume": 88250.0}, {"date": "2006-04-24", "close": 0.568062, "volume": 117901.0}, {"date": "2006-04-26", "close": 0.558096, "volume": 12793.0}, {"date": "2006-04-27", "close": 0.538164, "volume": 125890.0}, {"date": "2006-04-28", "close": 0.612909, "volume": 650340.0}, {"date": "2006-05-01", "close": 0.727518, "volume": 816987.0}, {"date": "2006-05-02", "close": 0.677688, "volume": 491961.0}, {"date": "2006-05-03", "close": 0.677688, "volume": 92093.0}, {"date": "2006-05-04", "close": 0.637824, "volume": 146468.0}, {"date": "2006-05-05", "close": 0.737484, "volume": 375448.0}, {"date": "2006-05-08", "close": 0.69762, "volume": 90056.0}, {"date": "2006-05-09", "close": 0.707586, "volume": 98134.0}, {"date": "2006-05-10", "close": 0.707586, "volume": 98987.0}, {"date": "2006-05-11", "close": 0.687654, "volume": 54325.0}, {"date": "2006-05-12", "close": 0.707586, "volume": 110737.0}, {"date": "2006-05-15", "close": 0.69762, "volume": 33339.0}, {"date": "2006-05-16", "close": 0.677688, "volume": 66228.0}, {"date": "2006-05-17", "close": 0.69762, "volume": 61320.0}, {"date": "2006-05-18", "close": 0.677688, "volume": 89304.0}, {"date": "2006-05-19", "close": 0.69762, "volume": 22577.0}, {"date": "2006-05-22", "close": 0.687654, "volume": 77276.0}, {"date": "2006-05-23", "close": 0.732501, "volume": 21144.0}, {"date": "2006-05-24", "close": 0.74745, "volume": 168819.0}, {"date": "2006-05-25", "close": 0.74745, "volume": 71498.0}, {"date": "2006-05-26", "close": 0.782331, "volume": 145143.0}, {"date": "2006-05-29", "close": 0.777348, "volume": 86038.0}, {"date": "2006-05-30", "close": 0.817212, "volume": 260580.0}, {"date": "2006-05-31", "close": 0.802263, "volume": 88300.0}, {"date": "2006-06-01", "close": 0.84711, "volume": 347864.0}, {"date": "2006-06-02", "close": 0.916872, "volume": 131547.0}, {"date": "2006-06-05", "close": 0.921855, "volume": 178069.0}, {"date": "2006-06-06", "close": 0.867042, "volume": 89691.0}, {"date": "2006-06-07", "close": 0.877008, "volume": 83539.0}, {"date": "2006-06-08", "close": 0.857076, "volume": 33614.0}, {"date": "2006-06-09", "close": 0.857076, "volume": 74900.0}, {"date": "2006-06-13", "close": 0.842127, "volume": 57897.0}, {"date": "2006-06-14", "close": 0.74745, "volume": 62864.0}, {"date": "2006-06-15", "close": 0.757416, "volume": 51724.0}, {"date": "2006-06-16", "close": 0.84711, "volume": 55188.0}, {"date": "2006-06-19", "close": 0.877008, "volume": 57673.0}, {"date": "2006-06-20", "close": 0.877008, "volume": 39541.0}, {"date": "2006-06-21", "close": 0.877008, "volume": 1003.0}, {"date": "2006-06-22", "close": 0.827178, "volume": 709392.0}, {"date": "2006-06-23", "close": 0.827178, "volume": 40194.0}, {"date": "2006-06-26", "close": 0.79728, "volume": 25085.0}, {"date": "2006-06-27", "close": 0.857076, "volume": 37170.0}, {"date": "2006-06-28", "close": 0.877008, "volume": 13000.0}, {"date": "2006-06-30", "close": 0.877008, "volume": 5017.0}, {"date": "2006-07-03", "close": 0.89694, "volume": 30102.0}, {"date": "2006-07-04", "close": 0.84711, "volume": 16230.0}, {"date": "2006-07-05", "close": 0.867042, "volume": 91055.0}, {"date": "2006-07-06", "close": 0.867042, "volume": 12543.0}, {"date": "2006-07-07", "close": 0.857076, "volume": 35908.0}, {"date": "2006-07-10", "close": 0.877008, "volume": 5473.0}, {"date": "2006-07-11", "close": 0.877008, "volume": 68159.0}, {"date": "2006-07-12", "close": 0.886974, "volume": 17265.0}, {"date": "2006-07-13", "close": 0.857076, "volume": 35113.0}, {"date": "2006-07-17", "close": 0.872025, "volume": 8027.0}, {"date": "2006-07-18", "close": 0.857076, "volume": 48164.0}, {"date": "2006-07-19", "close": 0.822195, "volume": 28096.0}, {"date": "2006-07-20", "close": 0.822195, "volume": 26631.0}, {"date": "2006-07-21", "close": 0.807246, "volume": 58991.0}, {"date": "2006-07-24", "close": 0.74745, "volume": 142430.0}, {"date": "2006-07-25", "close": 0.737484, "volume": 16453.0}, {"date": "2006-07-26", "close": 0.727518, "volume": 73149.0}, {"date": "2006-07-27", "close": 0.717552, "volume": 270921.0}, {"date": "2006-07-28", "close": 0.717552, "volume": 298013.0}, {"date": "2006-07-31", "close": 0.712569, "volume": 87589.0}, {"date": "2006-08-01", "close": 0.712569, "volume": 130444.0}, {"date": "2006-08-02", "close": 0.722535, "volume": 60205.0}, {"date": "2006-08-03", "close": 0.727518, "volume": 15051.0}, {"date": "2006-08-04", "close": 0.772365, "volume": 100344.0}, {"date": "2006-08-07", "close": 0.772365, "volume": 18061.0}, {"date": "2006-08-08", "close": 0.737484, "volume": 30102.0}, {"date": "2006-08-09", "close": 0.727518, "volume": 11038.0}, {"date": "2006-08-10", "close": 0.717552, "volume": 75256.0}, {"date": "2006-08-11", "close": 0.702603, "volume": 37628.0}, {"date": "2006-08-14", "close": 0.687654, "volume": 138153.0}, {"date": "2006-08-15", "close": 0.707586, "volume": 45766.0}, {"date": "2006-08-16", "close": 0.69762, "volume": 26499.0}, {"date": "2006-08-17", "close": 0.69762, "volume": 58992.0}, {"date": "2006-08-18", "close": 0.717552, "volume": 100938.0}, {"date": "2006-08-21", "close": 0.727518, "volume": 26089.0}, {"date": "2006-08-22", "close": 0.757416, "volume": 95324.0}, {"date": "2006-08-23", "close": 0.757416, "volume": 10034.0}, {"date": "2006-08-24", "close": 0.782331, "volume": 118403.0}, {"date": "2006-08-25", "close": 0.782331, "volume": 12041.0}, {"date": "2006-08-28", "close": 0.777348, "volume": 76259.0}, {"date": "2006-08-29", "close": 0.757416, "volume": 70239.0}, {"date": "2006-08-30", "close": 0.79728, "volume": 18663.0}, {"date": "2006-08-31", "close": 0.777348, "volume": 18178.0}, {"date": "2006-09-01", "close": 0.777348, "volume": 54766.0}, {"date": "2006-09-04", "close": 0.777348, "volume": 10922.0}, {"date": "2006-09-05", "close": 0.737484, "volume": 89419.0}, {"date": "2006-09-06", "close": 0.737484, "volume": 125426.0}, {"date": "2006-09-07", "close": 0.742467, "volume": 53984.0}, {"date": "2006-09-08", "close": 0.74745, "volume": 20068.0}, {"date": "2006-09-11", "close": 0.767382, "volume": 6472.0}, {"date": "2006-09-12", "close": 0.757416, "volume": 12041.0}, {"date": "2006-09-13", "close": 0.74745, "volume": 20068.0}, {"date": "2006-09-14", "close": 0.817212, "volume": 270921.0}, {"date": "2006-09-15", "close": 0.84711, "volume": 106110.0}, {"date": "2006-09-18", "close": 0.857076, "volume": 230535.0}, {"date": "2006-09-21", "close": 0.84711, "volume": 20068.0}, {"date": "2006-09-22", "close": 0.857076, "volume": 130444.0}, {"date": "2006-09-26", "close": 0.886974, "volume": 64036.0}, {"date": "2006-09-27", "close": 0.921855, "volume": 392343.0}, {"date": "2006-09-28", "close": 0.936804, "volume": 291955.0}, {"date": "2006-09-29", "close": 0.971685, "volume": 259504.0}, {"date": "2006-10-02", "close": 0.966702, "volume": 58172.0}, {"date": "2006-10-03", "close": 0.966702, "volume": 34739.0}, {"date": "2006-10-04", "close": 0.966702, "volume": 85521.0}, {"date": "2006-10-05", "close": 0.966702, "volume": 61904.0}, {"date": "2006-10-06", "close": 0.966702, "volume": 26294.0}, {"date": "2006-10-09", "close": 0.966702, "volume": 51174.0}, {"date": "2006-10-10", "close": 1.006566, "volume": 83931.0}, {"date": "2006-10-11", "close": 1.106226, "volume": 125855.0}, {"date": "2006-10-12", "close": 1.116192, "volume": 128258.0}, {"date": "2006-10-13", "close": 1.126158, "volume": 27042.0}, {"date": "2006-10-16", "close": 1.091277, "volume": 120710.0}, {"date": "2006-10-17", "close": 1.131141, "volume": 46257.0}, {"date": "2006-10-18", "close": 1.185954, "volume": 178445.0}, {"date": "2006-10-19", "close": 1.175988, "volume": 29302.0}, {"date": "2006-10-20", "close": 1.175988, "volume": 134505.0}, {"date": "2006-10-25", "close": 1.34541, "volume": 252687.0}, {"date": "2006-10-26", "close": 1.29558, "volume": 181718.0}, {"date": "2006-10-27", "close": 1.29558, "volume": 249028.0}, {"date": "2006-10-30", "close": 1.355376, "volume": 120389.0}, {"date": "2006-10-31", "close": 1.34541, "volume": 60176.0}, {"date": "2006-11-01", "close": 1.474968, "volume": 269217.0}, {"date": "2006-11-02", "close": 1.4949, "volume": 339407.0}, {"date": "2006-11-03", "close": 1.4949, "volume": 40488.0}, {"date": "2006-11-06", "close": 1.484934, "volume": 62138.0}, {"date": "2006-11-08", "close": 1.4949, "volume": 80112.0}, {"date": "2006-11-09", "close": 1.435104, "volume": 45498.0}, {"date": "2006-11-10", "close": 1.355376, "volume": 63623.0}, {"date": "2006-11-13", "close": 1.34541, "volume": 457381.0}, {"date": "2006-11-14", "close": 1.29558, "volume": 7275.0}, {"date": "2006-11-15", "close": 1.29558, "volume": 10034.0}, {"date": "2006-11-16", "close": 1.29558, "volume": 17058.0}, {"date": "2006-11-17", "close": 1.34541, "volume": 32281.0}, {"date": "2006-11-20", "close": 1.385274, "volume": 33263.0}, {"date": "2006-11-21", "close": 1.425138, "volume": 39147.0}, {"date": "2006-11-22", "close": 1.39524, "volume": 48856.0}, {"date": "2006-11-23", "close": 1.39524, "volume": 3512.0}, {"date": "2006-11-24", "close": 1.39524, "volume": 48124.0}, {"date": "2006-11-28", "close": 1.335444, "volume": 23936.0}, {"date": "2006-11-29", "close": 1.300563, "volume": 45244.0}, {"date": "2006-11-30", "close": 1.325478, "volume": 130086.0}, {"date": "2006-12-01", "close": 1.405206, "volume": 23279.0}, {"date": "2006-12-04", "close": 1.405206, "volume": 71387.0}, {"date": "2006-12-05", "close": 1.335444, "volume": 2443.0}, {"date": "2006-12-07", "close": 1.285614, "volume": 506723.0}, {"date": "2006-12-08", "close": 1.265682, "volume": 49790.0}, {"date": "2006-12-11", "close": 1.225818, "volume": 54786.0}, {"date": "2006-12-12", "close": 1.24575, "volume": 40638.0}, {"date": "2006-12-13", "close": 1.285614, "volume": 27092.0}, {"date": "2006-12-14", "close": 1.34541, "volume": 37227.0}, {"date": "2006-12-15", "close": 1.34541, "volume": 23969.0}, {"date": "2006-12-18", "close": 1.305546, "volume": 3424.0}, {"date": "2006-12-19", "close": 1.335444, "volume": 36168.0}, {"date": "2006-12-20", "close": 1.34541, "volume": 137920.0}, {"date": "2006-12-21", "close": 1.34541, "volume": 74252.0}, {"date": "2006-12-22", "close": 1.325478, "volume": 12041.0}, {"date": "2006-12-27", "close": 1.325478, "volume": 926613.0}, {"date": "2006-12-28", "close": 1.325478, "volume": 8027.0}, {"date": "2006-12-29", "close": 1.320495, "volume": 57094.0}, {"date": "2007-01-02", "close": 1.315512, "volume": 14048.0}, {"date": "2007-01-03", "close": 1.325478, "volume": 37007.0}, {"date": "2007-01-04", "close": 1.325478, "volume": 7193.0}, {"date": "2007-01-05", "close": 1.305546, "volume": 132450.0}, {"date": "2007-01-08", "close": 1.34541, "volume": 110343.0}, {"date": "2007-01-09", "close": 1.385274, "volume": 21857.0}, {"date": "2007-01-10", "close": 1.375308, "volume": 21072.0}, {"date": "2007-01-11", "close": 1.385274, "volume": 141435.0}, {"date": "2007-01-12", "close": 1.375308, "volume": 31946.0}, {"date": "2007-01-15", "close": 1.34541, "volume": 85290.0}, {"date": "2007-01-16", "close": 1.34541, "volume": 35461.0}, {"date": "2007-01-17", "close": 1.34541, "volume": 181446.0}, {"date": "2007-01-18", "close": 1.34541, "volume": 9532.0}, {"date": "2007-01-19", "close": 1.335444, "volume": 15804.0}, {"date": "2007-01-22", "close": 1.330461, "volume": 16556.0}, {"date": "2007-01-23", "close": 1.24575, "volume": 112143.0}, {"date": "2007-01-24", "close": 1.255716, "volume": 6355.0}, {"date": "2007-01-25", "close": 1.255716, "volume": 154178.0}, {"date": "2007-01-29", "close": 1.29558, "volume": 81803.0}, {"date": "2007-01-30", "close": 1.255716, "volume": 47637.0}, {"date": "2007-02-01", "close": 1.19592, "volume": 54838.0}, {"date": "2007-02-02", "close": 1.19592, "volume": 45756.0}, {"date": "2007-02-05", "close": 1.14609, "volume": 58036.0}, {"date": "2007-02-06", "close": 1.116192, "volume": 109816.0}, {"date": "2007-02-07", "close": 1.19592, "volume": 109874.0}, {"date": "2007-02-08", "close": 1.19592, "volume": 89893.0}, {"date": "2007-02-09", "close": 1.24575, "volume": 35132.0}, {"date": "2007-02-12", "close": 1.285614, "volume": 63370.0}, {"date": "2007-02-13", "close": 1.29558, "volume": 23078.0}, {"date": "2007-02-14", "close": 1.285614, "volume": 21674.0}, {"date": "2007-02-15", "close": 1.275648, "volume": 61876.0}, {"date": "2007-02-16", "close": 1.29558, "volume": 2208.0}, {"date": "2007-02-19", "close": 1.285614, "volume": 27903.0}, {"date": "2007-02-20", "close": 1.24575, "volume": 9567.0}, {"date": "2007-02-21", "close": 1.265682, "volume": 6522.0}, {"date": "2007-02-22", "close": 1.275648, "volume": 45787.0}, {"date": "2007-02-23", "close": 1.24575, "volume": 131820.0}, {"date": "2007-02-26", "close": 1.24575, "volume": 61961.0}, {"date": "2007-02-27", "close": 1.175988, "volume": 60004.0}, {"date": "2007-02-28", "close": 1.14609, "volume": 39182.0}, {"date": "2007-03-01", "close": 1.14609, "volume": 25239.0}, {"date": "2007-03-02", "close": 1.19592, "volume": 28186.0}, {"date": "2007-03-05", "close": 1.106226, "volume": 48514.0}, {"date": "2007-03-06", "close": 1.106226, "volume": 16055.0}, {"date": "2007-03-07", "close": 1.136124, "volume": 57593.0}, {"date": "2007-03-08", "close": 1.106226, "volume": 65723.0}, {"date": "2007-03-09", "close": 1.136124, "volume": 31106.0}, {"date": "2007-03-12", "close": 1.136124, "volume": 23580.0}, {"date": "2007-03-13", "close": 1.136124, "volume": 5017.0}, {"date": "2007-03-15", "close": 1.106226, "volume": 52833.0}, {"date": "2007-03-16", "close": 1.09626, "volume": 50171.0}, {"date": "2007-03-19", "close": 1.101243, "volume": 74303.0}, {"date": "2007-03-20", "close": 1.09626, "volume": 17279.0}, {"date": "2007-03-21", "close": 1.066362, "volume": 116865.0}, {"date": "2007-03-22", "close": 1.04643, "volume": 230210.0}, {"date": "2007-03-23", "close": 1.031481, "volume": 86043.0}, {"date": "2007-03-26", "close": 1.081311, "volume": 55654.0}, {"date": "2007-03-27", "close": 1.04643, "volume": 11539.0}, {"date": "2007-03-28", "close": 1.09626, "volume": 2605509.0}, {"date": "2007-03-29", "close": 1.09626, "volume": 55521.0}, {"date": "2007-03-30", "close": 1.09626, "volume": 21513.0}, {"date": "2007-04-02", "close": 1.09626, "volume": 131949.0}, {"date": "2007-04-03", "close": 1.09626, "volume": 54712.0}, {"date": "2007-04-04", "close": 1.081311, "volume": 37176.0}, {"date": "2007-04-05", "close": 1.09626, "volume": 20685.0}, {"date": "2007-04-10", "close": 1.09626, "volume": 48415.0}, {"date": "2007-04-11", "close": 1.066362, "volume": 140579.0}, {"date": "2007-04-12", "close": 1.04643, "volume": 150512.0}, {"date": "2007-04-13", "close": 1.056396, "volume": 68483.0}, {"date": "2007-04-16", "close": 1.066362, "volume": 20068.0}, {"date": "2007-04-17", "close": 1.04643, "volume": 30734.0}, {"date": "2007-04-18", "close": 1.04643, "volume": 30353.0}, {"date": "2007-04-19", "close": 1.056396, "volume": 73249.0}, {"date": "2007-04-20", "close": 1.04643, "volume": 52328.0}, {"date": "2007-04-23", "close": 1.04643, "volume": 32552.0}, {"date": "2007-04-24", "close": 1.04643, "volume": 42596.0}, {"date": "2007-04-26", "close": 1.016532, "volume": 52177.0}, {"date": "2007-04-27", "close": 1.036464, "volume": 9031.0}, {"date": "2007-04-30", "close": 0.9966, "volume": 53120.0}, {"date": "2007-05-01", "close": 0.976668, "volume": 135461.0}, {"date": "2007-05-02", "close": 0.976668, "volume": 75000.0}, {"date": "2007-05-03", "close": 0.966702, "volume": 112603.0}, {"date": "2007-05-04", "close": 0.971685, "volume": 30102.0}, {"date": "2007-05-07", "close": 0.94677, "volume": 52880.0}, {"date": "2007-05-08", "close": 0.966702, "volume": 61308.0}, {"date": "2007-05-09", "close": 0.986634, "volume": 82581.0}, {"date": "2007-05-10", "close": 0.986634, "volume": 88974.0}, {"date": "2007-05-11", "close": 0.966702, "volume": 85792.0}, {"date": "2007-05-14", "close": 0.956736, "volume": 40136.0}, {"date": "2007-05-15", "close": 0.956736, "volume": 27092.0}, {"date": "2007-05-16", "close": 0.956736, "volume": 37126.0}, {"date": "2007-05-17", "close": 0.976668, "volume": 65222.0}, {"date": "2007-05-21", "close": 0.976668, "volume": 36825.0}, {"date": "2007-05-22", "close": 0.976668, "volume": 50796.0}, {"date": "2007-05-23", "close": 0.9966, "volume": 86393.0}, {"date": "2007-05-24", "close": 1.001583, "volume": 79572.0}, {"date": "2007-05-25", "close": 0.986634, "volume": 64168.0}, {"date": "2007-05-28", "close": 0.966702, "volume": 14951.0}, {"date": "2007-05-29", "close": 0.94677, "volume": 61007.0}, {"date": "2007-05-30", "close": 0.94677, "volume": 65570.0}, {"date": "2007-05-31", "close": 0.936804, "volume": 55188.0}, {"date": "2007-06-01", "close": 0.94677, "volume": 16283.0}, {"date": "2007-06-04", "close": 0.89694, "volume": 153270.0}, {"date": "2007-06-05", "close": 0.911889, "volume": 95078.0}, {"date": "2007-06-06", "close": 0.89694, "volume": 8328.0}, {"date": "2007-06-07", "close": 0.926838, "volume": 128289.0}, {"date": "2007-06-08", "close": 0.94677, "volume": 92446.0}, {"date": "2007-06-12", "close": 0.936804, "volume": 86896.0}, {"date": "2007-06-13", "close": 0.94677, "volume": 24929.0}, {"date": "2007-06-14", "close": 0.9966, "volume": 27821.0}, {"date": "2007-06-15", "close": 1.021515, "volume": 29404.0}, {"date": "2007-06-18", "close": 1.076328, "volume": 356681.0}, {"date": "2007-06-19", "close": 1.066362, "volume": 29190.0}, {"date": "2007-06-20", "close": 1.071345, "volume": 100955.0}, {"date": "2007-06-21", "close": 1.066362, "volume": 45227.0}, {"date": "2007-06-22", "close": 1.016532, "volume": 48415.0}, {"date": "2007-06-25", "close": 1.026498, "volume": 80304.0}, {"date": "2007-06-26", "close": 1.04643, "volume": 59220.0}, {"date": "2007-06-27", "close": 1.016532, "volume": 22577.0}, {"date": "2007-06-28", "close": 1.026498, "volume": 37949.0}, {"date": "2007-06-29", "close": 1.026498, "volume": 15564.0}, {"date": "2007-07-02", "close": 1.026498, "volume": 49320.0}, {"date": "2007-07-03", "close": 1.04643, "volume": 148641.0}, {"date": "2007-07-04", "close": 1.056396, "volume": 118977.0}, {"date": "2007-07-05", "close": 1.056396, "volume": 40958.0}, {"date": "2007-07-06", "close": 1.04643, "volume": 45026.0}, {"date": "2007-07-09", "close": 1.026498, "volume": 439495.0}, {"date": "2007-07-10", "close": 1.056396, "volume": 15136.0}, {"date": "2007-07-11", "close": 1.066362, "volume": 414155.0}, {"date": "2007-07-12", "close": 1.076328, "volume": 17008.0}, {"date": "2007-07-13", "close": 1.09626, "volume": 124154.0}, {"date": "2007-07-16", "close": 1.126158, "volume": 133288.0}, {"date": "2007-07-17", "close": 1.116192, "volume": 31760.0}, {"date": "2007-07-18", "close": 1.111209, "volume": 16255.0}, {"date": "2007-07-19", "close": 1.09626, "volume": 1210926.0}, {"date": "2007-07-20", "close": 1.106226, "volume": 53089.0}, {"date": "2007-07-23", "close": 1.09626, "volume": 118377.0}, {"date": "2007-07-24", "close": 1.121175, "volume": 294948.0}, {"date": "2007-07-25", "close": 1.161039, "volume": 39718.0}, {"date": "2007-07-26", "close": 1.14609, "volume": 10034.0}, {"date": "2007-07-27", "close": 1.175988, "volume": 16175.0}, {"date": "2007-07-30", "close": 1.166022, "volume": 77418.0}, {"date": "2007-07-31", "close": 1.156056, "volume": 188760.0}, {"date": "2007-08-01", "close": 1.156056, "volume": 78705.0}, {"date": "2007-08-02", "close": 1.116192, "volume": 42572.0}, {"date": "2007-08-03", "close": 1.116192, "volume": 44883.0}, {"date": "2007-08-06", "close": 1.09626, "volume": 75876.0}, {"date": "2007-08-07", "close": 1.076328, "volume": 39165.0}, {"date": "2007-08-08", "close": 1.076328, "volume": 72909.0}, {"date": "2007-08-09", "close": 1.086294, "volume": 62873.0}, {"date": "2007-08-10", "close": 1.086294, "volume": 40575.0}, {"date": "2007-08-13", "close": 1.056396, "volume": 49359.0}, {"date": "2007-08-14", "close": 1.006566, "volume": 69922.0}, {"date": "2007-08-15", "close": 0.976668, "volume": 53138.0}, {"date": "2007-08-16", "close": 0.916872, "volume": 208239.0}, {"date": "2007-08-17", "close": 0.89694, "volume": 303552.0}, {"date": "2007-08-20", "close": 0.916872, "volume": 131291.0}, {"date": "2007-08-21", "close": 0.94677, "volume": 71922.0}, {"date": "2007-08-22", "close": 0.926838, "volume": 57417.0}, {"date": "2007-08-23", "close": 0.9966, "volume": 53628.0}, {"date": "2007-08-24", "close": 0.991617, "volume": 51474.0}, {"date": "2007-08-27", "close": 0.966702, "volume": 41642.0}, {"date": "2007-08-28", "close": 0.936804, "volume": 11962.0}, {"date": "2007-08-29", "close": 0.936804, "volume": 71858.0}, {"date": "2007-08-30", "close": 0.981651, "volume": 24333.0}, {"date": "2007-08-31", "close": 0.936804, "volume": 181325.0}, {"date": "2007-09-03", "close": 0.936804, "volume": 90508.0}, {"date": "2007-09-04", "close": 0.89694, "volume": 51450.0}, {"date": "2007-09-05", "close": 0.89694, "volume": 46142.0}, {"date": "2007-09-06", "close": 0.886974, "volume": 159901.0}, {"date": "2007-09-07", "close": 0.886974, "volume": 42143.0}, {"date": "2007-09-10", "close": 0.886974, "volume": 45655.0}, {"date": "2007-09-11", "close": 0.886974, "volume": 98975.0}, {"date": "2007-09-12", "close": 0.89694, "volume": 155529.0}, {"date": "2007-09-13", "close": 0.89694, "volume": 27524.0}, {"date": "2007-09-14", "close": 0.89694, "volume": 61519.0}, {"date": "2007-09-17", "close": 0.89694, "volume": 36558.0}, {"date": "2007-09-18", "close": 0.89694, "volume": 53161.0}, {"date": "2007-09-19", "close": 0.862059, "volume": 16185.0}, {"date": "2007-09-20", "close": 0.877008, "volume": 58254.0}, {"date": "2007-09-21", "close": 0.89694, "volume": 86584.0}, {"date": "2007-09-24", "close": 0.886974, "volume": 296809.0}, {"date": "2007-09-25", "close": 0.886974, "volume": 54475.0}, {"date": "2007-09-26", "close": 0.837144, "volume": 48164.0}, {"date": "2007-09-27", "close": 0.842127, "volume": 1025372.0}, {"date": "2007-09-28", "close": 0.936804, "volume": 130151.0}, {"date": "2007-10-01", "close": 0.877008, "volume": 24521.0}, {"date": "2007-10-02", "close": 0.877008, "volume": 38350.0}, {"date": "2007-10-03", "close": 0.941787, "volume": 75286.0}, {"date": "2007-10-04", "close": 0.891957, "volume": 33308.0}, {"date": "2007-10-05", "close": 0.89694, "volume": 73182.0}, {"date": "2007-10-08", "close": 0.881991, "volume": 52278.0}, {"date": "2007-10-09", "close": 0.877008, "volume": 41371.0}, {"date": "2007-10-10", "close": 0.877008, "volume": 54433.0}, {"date": "2007-10-11", "close": 0.867042, "volume": 15806.0}, {"date": "2007-10-12", "close": 0.877008, "volume": 929833.0}, {"date": "2007-10-15", "close": 0.857076, "volume": 198028.0}, {"date": "2007-10-16", "close": 0.877008, "volume": 12593.0}, {"date": "2007-10-17", "close": 0.877008, "volume": 31808.0}, {"date": "2007-10-18", "close": 0.891957, "volume": 91762.0}, {"date": "2007-10-19", "close": 0.862059, "volume": 35451.0}, {"date": "2007-10-22", "close": 0.84711, "volume": 65931.0}, {"date": "2007-10-23", "close": 0.857076, "volume": 12723.0}, {"date": "2007-10-24", "close": 0.89694, "volume": 73931.0}, {"date": "2007-10-25", "close": 0.89694, "volume": 82197.0}, {"date": "2007-10-26", "close": 0.89694, "volume": 121214.0}, {"date": "2007-10-29", "close": 0.877008, "volume": 256071.0}, {"date": "2007-10-30", "close": 0.877008, "volume": 82280.0}, {"date": "2007-10-31", "close": 0.872025, "volume": 57127.0}, {"date": "2007-11-01", "close": 0.89694, "volume": 429661.0}, {"date": "2007-11-02", "close": 0.886974, "volume": 94067.0}, {"date": "2007-11-05", "close": 0.872025, "volume": 4970.0}, {"date": "2007-11-06", "close": 0.872025, "volume": 15319.0}, {"date": "2007-11-07", "close": 0.877008, "volume": 5753.0}, {"date": "2007-11-08", "close": 0.817212, "volume": 42426.0}, {"date": "2007-11-09", "close": 0.852093, "volume": 821516.0}, {"date": "2007-11-12", "close": 0.84711, "volume": 56469.0}, {"date": "2007-11-13", "close": 0.817212, "volume": 54252.0}, {"date": "2007-11-14", "close": 0.827178, "volume": 17158.0}, {"date": "2007-11-15", "close": 0.817212, "volume": 2509.0}, {"date": "2007-11-16", "close": 0.822195, "volume": 426952.0}, {"date": "2007-11-19", "close": 0.812229, "volume": 442796.0}, {"date": "2007-11-20", "close": 0.812229, "volume": 1104.0}, {"date": "2007-11-21", "close": 0.782331, "volume": 87742.0}, {"date": "2007-11-22", "close": 0.79728, "volume": 183894.0}, {"date": "2007-11-23", "close": 0.762399, "volume": 155930.0}, {"date": "2007-11-26", "close": 0.807246, "volume": 7526.0}, {"date": "2007-11-27", "close": 0.79728, "volume": 6271.0}, {"date": "2007-11-28", "close": 0.787314, "volume": 8559.0}, {"date": "2007-11-29", "close": 0.79728, "volume": 206241.0}, {"date": "2007-11-30", "close": 0.787314, "volume": 5017.0}, {"date": "2007-12-03", "close": 0.757416, "volume": 142015.0}, {"date": "2007-12-04", "close": 0.787314, "volume": 21092.0}, {"date": "2007-12-05", "close": 0.757416, "volume": 19704.0}, {"date": "2007-12-06", "close": 0.74745, "volume": 74568.0}, {"date": "2007-12-07", "close": 0.74745, "volume": 147200.0}, {"date": "2007-12-10", "close": 0.79728, "volume": 19065.0}, {"date": "2007-12-11", "close": 0.777348, "volume": 4917.0}, {"date": "2007-12-12", "close": 0.767382, "volume": 14997.0}, {"date": "2007-12-13", "close": 0.777348, "volume": 20565.0}, {"date": "2007-12-14", "close": 0.777348, "volume": 19165.0}, {"date": "2007-12-17", "close": 0.777348, "volume": 62362.0}, {"date": "2007-12-18", "close": 0.742467, "volume": 153255.0}, {"date": "2007-12-19", "close": 0.74745, "volume": 44239.0}, {"date": "2007-12-20", "close": 0.727518, "volume": 27622.0}, {"date": "2007-12-21", "close": 0.727518, "volume": 38322.0}, {"date": "2007-12-24", "close": 0.69762, "volume": 70247.0}, {"date": "2007-12-27", "close": 0.727518, "volume": 2199.0}, {"date": "2007-12-28", "close": 0.727518, "volume": 1104.0}, {"date": "2007-12-31", "close": 0.74745, "volume": 16525.0}, {"date": "2008-01-02", "close": 0.74745, "volume": 1204.0}, {"date": "2008-01-04", "close": 0.727518, "volume": 28096.0}, {"date": "2008-01-07", "close": 0.64779, "volume": 24455.0}, {"date": "2008-01-08", "close": 0.722535, "volume": 14248.0}, {"date": "2008-01-09", "close": 0.69762, "volume": 17756.0}, {"date": "2008-01-10", "close": 0.69762, "volume": 43147.0}, {"date": "2008-01-11", "close": 0.69762, "volume": 10034.0}, {"date": "2008-01-14", "close": 0.69762, "volume": 77263.0}, {"date": "2008-01-15", "close": 0.627858, "volume": 26751.0}, {"date": "2008-01-16", "close": 0.627858, "volume": 58449.0}, {"date": "2008-01-17", "close": 0.637824, "volume": 10034.0}, {"date": "2008-01-18", "close": 0.637824, "volume": 48164.0}, {"date": "2008-01-21", "close": 0.578028, "volume": 115392.0}, {"date": "2008-01-22", "close": 0.418572, "volume": 396894.0}, {"date": "2008-01-23", "close": 0.518232, "volume": 70227.0}, {"date": "2008-01-24", "close": 0.518232, "volume": 33151.0}, {"date": "2008-01-25", "close": 0.508266, "volume": 180598.0}, {"date": "2008-01-29", "close": 0.488334, "volume": 145681.0}, {"date": "2008-01-30", "close": 0.488334, "volume": 72747.0}, {"date": "2008-01-31", "close": 0.488334, "volume": 30604.0}, {"date": "2008-02-01", "close": 0.518232, "volume": 104381.0}, {"date": "2008-02-04", "close": 0.478368, "volume": 114188.0}, {"date": "2008-02-07", "close": 0.478368, "volume": 23917.0}, {"date": "2008-02-08", "close": 0.488334, "volume": 7790.0}, {"date": "2008-02-12", "close": 0.468402, "volume": 33012.0}, {"date": "2008-02-13", "close": 0.39864, "volume": 50371.0}, {"date": "2008-02-14", "close": 0.44847, "volume": 12041.0}, {"date": "2008-02-15", "close": 0.488334, "volume": 106136.0}, {"date": "2008-02-18", "close": 0.44847, "volume": 143046.0}, {"date": "2008-02-19", "close": 0.44847, "volume": 52127.0}, {"date": "2008-02-20", "close": 0.4983, "volume": 204413.0}, {"date": "2008-02-21", "close": 0.518232, "volume": 108669.0}, {"date": "2008-02-22", "close": 0.627858, "volume": 90976.0}, {"date": "2008-02-25", "close": 0.568062, "volume": 10034.0}, {"date": "2008-02-26", "close": 0.54813, "volume": 56191.0}, {"date": "2008-02-27", "close": 0.528198, "volume": 77865.0}, {"date": "2008-02-28", "close": 0.528198, "volume": 86695.0}, {"date": "2008-02-29", "close": 0.4983, "volume": 38611.0}, {"date": "2008-03-03", "close": 0.488334, "volume": 22238.0}, {"date": "2008-03-04", "close": 0.473385, "volume": 35370.0}, {"date": "2008-03-05", "close": 0.478368, "volume": 3662.0}, {"date": "2008-03-06", "close": 0.473385, "volume": 127935.0}, {"date": "2008-03-07", "close": 0.458436, "volume": 100212.0}, {"date": "2008-03-10", "close": 0.458436, "volume": 48465.0}, {"date": "2008-03-11", "close": 0.39864, "volume": 210666.0}, {"date": "2008-03-12", "close": 0.428538, "volume": 436353.0}, {"date": "2008-03-13", "close": 0.423555, "volume": 41140.0}, {"date": "2008-03-14", "close": 0.39864, "volume": 295003.0}, {"date": "2008-03-17", "close": 0.39864, "volume": 158358.0}, {"date": "2008-03-18", "close": 0.39864, "volume": 100341.0}, {"date": "2008-03-19", "close": 0.39864, "volume": 163556.0}, {"date": "2008-03-20", "close": 0.39864, "volume": 133454.0}, {"date": "2008-03-25", "close": 0.39864, "volume": 85290.0}, {"date": "2008-03-26", "close": 0.39864, "volume": 5519.0}, {"date": "2008-03-27", "close": 0.39864, "volume": 221515.0}, {"date": "2008-03-28", "close": 0.39864, "volume": 62513.0}, {"date": "2008-03-31", "close": 0.39864, "volume": 166968.0}, {"date": "2008-04-01", "close": 0.388674, "volume": 99538.0}, {"date": "2008-04-02", "close": 0.418572, "volume": 4875490.0}, {"date": "2008-04-03", "close": 0.39864, "volume": 135439.0}, {"date": "2008-04-04", "close": 0.39864, "volume": 155880.0}, {"date": "2008-04-07", "close": 0.403623, "volume": 78768.0}, {"date": "2008-04-08", "close": 0.418572, "volume": 56191.0}, {"date": "2008-04-09", "close": 0.408606, "volume": 90708.0}, {"date": "2008-04-10", "close": 0.408606, "volume": 9411.0}, {"date": "2008-04-14", "close": 0.408606, "volume": 43448.0}, {"date": "2008-04-15", "close": 0.403623, "volume": 2007.0}, {"date": "2008-04-16", "close": 0.408606, "volume": 37126.0}, {"date": "2008-04-17", "close": 0.433521, "volume": 105760.0}, {"date": "2008-04-18", "close": 0.428538, "volume": 25085.0}, {"date": "2008-04-21", "close": 0.413589, "volume": 20517.0}, {"date": "2008-04-22", "close": 0.423555, "volume": 57498.0}, {"date": "2008-04-23", "close": 0.408606, "volume": 82231.0}, {"date": "2008-04-24", "close": 0.423555, "volume": 68533.0}, {"date": "2008-04-28", "close": 0.39864, "volume": 90207.0}, {"date": "2008-04-29", "close": 0.39864, "volume": 36541.0}, {"date": "2008-04-30", "close": 0.39864, "volume": 52679.0}, {"date": "2008-05-01", "close": 0.39864, "volume": 32611.0}, {"date": "2008-05-02", "close": 0.408606, "volume": 290989.0}, {"date": "2008-05-05", "close": 0.408606, "volume": 11980.0}, {"date": "2008-05-06", "close": 0.408606, "volume": 59593.0}, {"date": "2008-05-07", "close": 0.39864, "volume": 65484.0}, {"date": "2008-05-08", "close": 0.39864, "volume": 29952.0}, {"date": "2008-05-09", "close": 0.39864, "volume": 68232.0}, {"date": "2008-05-12", "close": 0.39864, "volume": 52679.0}, {"date": "2008-05-13", "close": 0.393657, "volume": 19244.0}, {"date": "2008-05-14", "close": 0.393657, "volume": 25085.0}, {"date": "2008-05-15", "close": 0.393657, "volume": 49489.0}, {"date": "2008-05-16", "close": 0.388674, "volume": 187513.0}, {"date": "2008-05-19", "close": 0.39864, "volume": 685544.0}, {"date": "2008-05-20", "close": 0.44847, "volume": 136200.0}, {"date": "2008-05-21", "close": 0.418572, "volume": 27594.0}, {"date": "2008-05-22", "close": 0.418572, "volume": 114106.0}, {"date": "2008-05-23", "close": 0.418572, "volume": 15736.0}, {"date": "2008-05-26", "close": 0.408606, "volume": 10034.0}, {"date": "2008-05-27", "close": 0.39864, "volume": 357168.0}, {"date": "2008-05-28", "close": 0.39864, "volume": 20068.0}, {"date": "2008-05-29", "close": 0.39864, "volume": 90307.0}, {"date": "2008-05-30", "close": 0.408606, "volume": 5017.0}, {"date": "2008-06-02", "close": 0.408606, "volume": 47211.0}, {"date": "2008-06-03", "close": 0.39864, "volume": 52783.0}, {"date": "2008-06-04", "close": 0.39864, "volume": 91531.0}, {"date": "2008-06-05", "close": 0.39864, "volume": 26018.0}, {"date": "2008-06-06", "close": 0.39864, "volume": 98243.0}, {"date": "2008-06-10", "close": 0.39864, "volume": 300521.0}, {"date": "2008-06-12", "close": 0.393657, "volume": 285972.0}, {"date": "2008-06-13", "close": 0.39864, "volume": 205430.0}, {"date": "2008-06-16", "close": 0.39864, "volume": 362081.0}, {"date": "2008-06-17", "close": 0.39864, "volume": 99739.0}, {"date": "2008-06-18", "close": 0.378708, "volume": 41642.0}, {"date": "2008-06-19", "close": 0.368742, "volume": 181920.0}, {"date": "2008-06-20", "close": 0.363759, "volume": 33614.0}, {"date": "2008-06-23", "close": 0.328878, "volume": 159466.0}, {"date": "2008-06-24", "close": 0.328878, "volume": 205298.0}, {"date": "2008-06-25", "close": 0.338844, "volume": 120308.0}, {"date": "2008-06-26", "close": 0.338844, "volume": 36322.0}, {"date": "2008-06-27", "close": 0.338844, "volume": 120743.0}, {"date": "2008-06-30", "close": 0.358776, "volume": 117418.0}, {"date": "2008-07-02", "close": 0.313929, "volume": 225837.0}, {"date": "2008-07-03", "close": 0.338844, "volume": 102153.0}, {"date": "2008-07-04", "close": 0.34881, "volume": 56714.0}, {"date": "2008-07-07", "close": 0.34881, "volume": 52973.0}, {"date": "2008-07-08", "close": 0.318912, "volume": 101755.0}, {"date": "2008-07-09", "close": 0.323895, "volume": 80474.0}, {"date": "2008-07-10", "close": 0.323895, "volume": 65625.0}, {"date": "2008-07-11", "close": 0.323895, "volume": 18626.0}, {"date": "2008-07-14", "close": 0.323895, "volume": 144052.0}, {"date": "2008-07-15", "close": 0.328878, "volume": 125426.0}, {"date": "2008-07-16", "close": 0.333861, "volume": 130092.0}, {"date": "2008-07-17", "close": 0.34881, "volume": 80273.0}, {"date": "2008-07-18", "close": 0.338844, "volume": 30102.0}, {"date": "2008-07-21", "close": 0.323895, "volume": 80273.0}, {"date": "2008-07-23", "close": 0.358776, "volume": 18061.0}, {"date": "2008-07-24", "close": 0.328878, "volume": 22577.0}, {"date": "2008-07-25", "close": 0.338844, "volume": 49167.0}, {"date": "2008-07-28", "close": 0.34881, "volume": 7225.0}, {"date": "2008-07-29", "close": 0.34881, "volume": 50171.0}, {"date": "2008-07-30", "close": 0.34881, "volume": 27092.0}, {"date": "2008-07-31", "close": 0.34881, "volume": 21072.0}, {"date": "2008-08-01", "close": 0.34881, "volume": 20068.0}, {"date": "2008-08-04", "close": 0.313929, "volume": 71242.0}, {"date": "2008-08-06", "close": 0.338844, "volume": 12041.0}, {"date": "2008-08-07", "close": 0.34881, "volume": 65222.0}, {"date": "2008-08-08", "close": 0.34881, "volume": 42879.0}, {"date": "2008-08-12", "close": 0.343827, "volume": 1567.0}, {"date": "2008-08-15", "close": 0.343827, "volume": 93618.0}, {"date": "2008-08-19", "close": 0.338844, "volume": 25085.0}, {"date": "2008-08-20", "close": 0.338844, "volume": 66225.0}, {"date": "2008-08-21", "close": 0.338844, "volume": 5017.0}, {"date": "2008-08-22", "close": 0.338844, "volume": 28020.0}, {"date": "2008-08-25", "close": 0.338844, "volume": 49337.0}, {"date": "2008-08-26", "close": 0.328878, "volume": 72685.0}, {"date": "2008-08-27", "close": 0.318912, "volume": 178265.0}, {"date": "2008-08-28", "close": 0.318912, "volume": 13044.0}, {"date": "2008-08-29", "close": 0.318912, "volume": 18061.0}, {"date": "2008-09-01", "close": 0.318912, "volume": 26269.0}, {"date": "2008-09-02", "close": 0.328878, "volume": 13546.0}, {"date": "2008-09-03", "close": 0.318912, "volume": 60205.0}, {"date": "2008-09-04", "close": 0.318912, "volume": 59633.0}, {"date": "2008-09-05", "close": 0.318912, "volume": 56085.0}, {"date": "2008-09-08", "close": 0.308946, "volume": 65543.0}, {"date": "2008-09-09", "close": 0.318912, "volume": 23179.0}, {"date": "2008-09-10", "close": 0.313929, "volume": 95287.0}, {"date": "2008-09-11", "close": 0.313929, "volume": 11238.0}, {"date": "2008-09-12", "close": 0.313929, "volume": 57194.0}, {"date": "2008-09-15", "close": 0.29898, "volume": 101473.0}, {"date": "2008-09-16", "close": 0.29898, "volume": 4889.0}, {"date": "2008-09-17", "close": 0.308946, "volume": 33614.0}, {"date": "2008-09-18", "close": 0.29898, "volume": 36694.0}, {"date": "2008-09-19", "close": 0.29898, "volume": 102348.0}, {"date": "2008-09-22", "close": 0.29898, "volume": 32210.0}, {"date": "2008-09-23", "close": 0.29898, "volume": 30722.0}, {"date": "2008-09-25", "close": 0.29898, "volume": 15178.0}, {"date": "2008-09-26", "close": 0.29898, "volume": 2433212.0}, {"date": "2008-09-29", "close": 0.269082, "volume": 22577.0}, {"date": "2008-09-30", "close": 0.269082, "volume": 54498.0}, {"date": "2008-10-01", "close": 0.269082, "volume": 100586.0}, {"date": "2008-10-02", "close": 0.239184, "volume": 136765.0}, {"date": "2008-10-03", "close": 0.24915, "volume": 20068.0}, {"date": "2008-10-06", "close": 0.259116, "volume": 20068.0}, {"date": "2008-10-07", "close": 0.239184, "volume": 144309.0}, {"date": "2008-10-08", "close": 0.229218, "volume": 172465.0}, {"date": "2008-10-09", "close": 0.219252, "volume": 22075.0}, {"date": "2008-10-10", "close": 0.219252, "volume": 274629.0}, {"date": "2008-10-13", "close": 0.189354, "volume": 183624.0}, {"date": "2008-10-14", "close": 0.239184, "volume": 108769.0}, {"date": "2008-10-15", "close": 0.209286, "volume": 84006.0}, {"date": "2008-10-16", "close": 0.209286, "volume": 5619.0}, {"date": "2008-10-17", "close": 0.209286, "volume": 31929.0}, {"date": "2008-10-20", "close": 0.209286, "volume": 80302.0}, {"date": "2008-10-22", "close": 0.19932, "volume": 40136.0}, {"date": "2008-10-23", "close": 0.194337, "volume": 32781.0}, {"date": "2008-10-24", "close": 0.189354, "volume": 120409.0}, {"date": "2008-10-27", "close": 0.214269, "volume": 16055.0}, {"date": "2008-10-28", "close": 0.239184, "volume": 9031.0}, {"date": "2008-10-29", "close": 0.24915, "volume": 2338.0}, {"date": "2008-10-30", "close": 0.24915, "volume": 22135.0}, {"date": "2008-10-31", "close": 0.269082, "volume": 943.0}, {"date": "2008-11-03", "close": 0.269082, "volume": 1691.0}, {"date": "2008-11-06", "close": 0.269082, "volume": 4014.0}, {"date": "2008-11-07", "close": 0.24915, "volume": 40136.0}, {"date": "2008-11-10", "close": 0.24915, "volume": 10034.0}, {"date": "2008-11-11", "close": 0.24915, "volume": 1895.0}, {"date": "2008-11-12", "close": 0.219252, "volume": 50171.0}, {"date": "2008-11-13", "close": 0.19932, "volume": 80273.0}, {"date": "2008-11-14", "close": 0.19932, "volume": 10536.0}, {"date": "2008-11-17", "close": 0.204303, "volume": 50171.0}, {"date": "2008-11-18", "close": 0.169422, "volume": 109855.0}, {"date": "2008-11-19", "close": 0.169422, "volume": 15051.0}, {"date": "2008-11-20", "close": 0.179388, "volume": 50171.0}, {"date": "2008-11-21", "close": 0.189354, "volume": 22075.0}, {"date": "2008-11-24", "close": 0.19932, "volume": 20776.0}, {"date": "2008-11-25", "close": 0.19932, "volume": 60205.0}, {"date": "2008-11-27", "close": 0.169422, "volume": 120409.0}, {"date": "2008-11-28", "close": 0.179388, "volume": 3111.0}, {"date": "2008-12-02", "close": 0.179388, "volume": 10034.0}, {"date": "2008-12-04", "close": 0.169422, "volume": 40136.0}, {"date": "2008-12-05", "close": 0.159456, "volume": 77639.0}, {"date": "2008-12-08", "close": 0.159456, "volume": 16055.0}, {"date": "2008-12-09", "close": 0.159456, "volume": 18762.0}, {"date": "2008-12-11", "close": 0.159456, "volume": 18631.0}, {"date": "2008-12-12", "close": 0.159456, "volume": 15051.0}, {"date": "2008-12-15", "close": 0.159456, "volume": 14850.0}, {"date": "2008-12-16", "close": 0.169422, "volume": 4214.0}, {"date": "2008-12-17", "close": 0.159456, "volume": 38130.0}, {"date": "2008-12-18", "close": 0.169422, "volume": 4014.0}, {"date": "2008-12-19", "close": 0.159456, "volume": 5017.0}, {"date": "2008-12-22", "close": 0.154473, "volume": 12502.0}, {"date": "2008-12-23", "close": 0.169422, "volume": 13044.0}, {"date": "2008-12-24", "close": 0.159456, "volume": 5017.0}, {"date": "2008-12-29", "close": 0.154473, "volume": 88300.0}, {"date": "2008-12-30", "close": 0.159456, "volume": 12543.0}, {"date": "2009-01-05", "close": 0.159456, "volume": 3237.0}, {"date": "2009-01-06", "close": 0.159456, "volume": 3010.0}, {"date": "2009-01-09", "close": 0.14949, "volume": 2007.0}, {"date": "2009-01-13", "close": 0.14949, "volume": 5017.0}, {"date": "2009-01-15", "close": 0.139524, "volume": 1033514.0}, {"date": "2009-01-16", "close": 0.139524, "volume": 10034.0}, {"date": "2009-01-19", "close": 0.129558, "volume": 20068.0}, {"date": "2009-01-20", "close": 0.119592, "volume": 35119.0}, {"date": "2009-01-22", "close": 0.124575, "volume": 522930.0}, {"date": "2009-01-23", "close": 0.119592, "volume": 35119.0}, {"date": "2009-01-27", "close": 0.089694, "volume": 252685.0}, {"date": "2009-01-28", "close": 0.09966, "volume": 46157.0}, {"date": "2009-01-30", "close": 0.09966, "volume": 79831.0}, {"date": "2009-02-05", "close": 0.0916872, "volume": 208966.0}, {"date": "2009-02-06", "close": 0.0906906, "volume": 50171.0}, {"date": "2009-02-09", "close": 0.089694, "volume": 41972.0}, {"date": "2009-02-10", "close": 0.084711, "volume": 55188.0}, {"date": "2009-02-11", "close": 0.084711, "volume": 170580.0}, {"date": "2009-02-12", "close": 0.0757416, "volume": 71242.0}, {"date": "2009-02-13", "close": 0.0727518, "volume": 313727.0}, {"date": "2009-02-16", "close": 0.0677688, "volume": 109372.0}, {"date": "2009-02-17", "close": 0.0677688, "volume": 66225.0}, {"date": "2009-02-19", "close": 0.094677, "volume": 30604.0}, {"date": "2009-02-20", "close": 0.089694, "volume": 16055.0}, {"date": "2009-02-25", "close": 0.0916872, "volume": 10034.0}, {"date": "2009-03-02", "close": 0.089694, "volume": 1003.0}, {"date": "2009-03-04", "close": 0.074745, "volume": 5017.0}, {"date": "2009-03-05", "close": 0.089694, "volume": 50171.0}, {"date": "2009-03-06", "close": 0.084711, "volume": 27393.0}, {"date": "2009-03-09", "close": 0.084711, "volume": 1706.0}, {"date": "2009-03-10", "close": 0.084711, "volume": 3311.0}, {"date": "2009-03-11", "close": 0.089694, "volume": 3010.0}, {"date": "2009-03-12", "close": 0.084711, "volume": 10034.0}, {"date": "2009-03-19", "close": 0.094677, "volume": 170580.0}, {"date": "2009-03-24", "close": 0.094677, "volume": 141481.0}, {"date": "2009-03-25", "close": 0.094677, "volume": 35119.0}, {"date": "2009-03-26", "close": 0.089694, "volume": 189705.0}, {"date": "2009-04-01", "close": 0.089694, "volume": 60205.0}, {"date": "2009-04-02", "close": 0.089694, "volume": 401365.0}, {"date": "2009-04-03", "close": 0.089694, "volume": 45033.0}, {"date": "2009-04-06", "close": 0.0916872, "volume": 140478.0}, {"date": "2009-04-08", "close": 0.0916872, "volume": 75256.0}, {"date": "2009-04-14", "close": 0.089694, "volume": 145495.0}, {"date": "2009-04-15", "close": 0.119592, "volume": 2373144.0}, {"date": "2009-04-16", "close": 0.14949, "volume": 12552.0}, {"date": "2009-04-17", "close": 0.144507, "volume": 5740.0}, {"date": "2009-04-20", "close": 0.129558, "volume": 7798.0}, {"date": "2009-04-24", "close": 0.154473, "volume": 168573.0}, {"date": "2009-04-28", "close": 0.14949, "volume": 114389.0}, {"date": "2009-04-29", "close": 0.114609, "volume": 51274.0}, {"date": "2009-04-30", "close": 0.14949, "volume": 29400.0}, {"date": "2009-05-01", "close": 0.144507, "volume": 7024.0}, {"date": "2009-05-05", "close": 0.114609, "volume": 22642.0}, {"date": "2009-05-06", "close": 0.109626, "volume": 97833.0}, {"date": "2009-05-08", "close": 0.139524, "volume": 54491.0}, {"date": "2009-05-11", "close": 0.169422, "volume": 175680.0}, {"date": "2009-05-12", "close": 0.139524, "volume": 34317.0}, {"date": "2009-05-13", "close": 0.154473, "volume": 76560.0}, {"date": "2009-05-14", "close": 0.14949, "volume": 23462.0}, {"date": "2009-05-15", "close": 0.139524, "volume": 11038.0}, {"date": "2009-05-18", "close": 0.139524, "volume": 20068.0}, {"date": "2009-05-26", "close": 0.139524, "volume": 10737.0}, {"date": "2009-05-27", "close": 0.129558, "volume": 50171.0}, {"date": "2009-05-29", "close": 0.124575, "volume": 30102.0}, {"date": "2009-06-01", "close": 0.124575, "volume": 6522.0}, {"date": "2009-06-03", "close": 0.124575, "volume": 38832.0}, {"date": "2009-06-04", "close": 0.124575, "volume": 48665.0}, {"date": "2009-06-05", "close": 0.124575, "volume": 3060.0}, {"date": "2009-06-09", "close": 0.124575, "volume": 17058.0}, {"date": "2009-06-10", "close": 0.129558, "volume": 5017.0}, {"date": "2009-06-11", "close": 0.134541, "volume": 14048.0}, {"date": "2009-06-12", "close": 0.14949, "volume": 88365.0}, {"date": "2009-06-15", "close": 0.144507, "volume": 185631.0}, {"date": "2009-06-16", "close": 0.124575, "volume": 8027.0}, {"date": "2009-06-18", "close": 0.124575, "volume": 5017.0}, {"date": "2009-06-19", "close": 0.119592, "volume": 102348.0}, {"date": "2009-06-22", "close": 0.109626, "volume": 41642.0}, {"date": "2009-06-23", "close": 0.109626, "volume": 760962.0}, {"date": "2009-06-24", "close": 0.109626, "volume": 290739.0}, {"date": "2009-06-25", "close": 0.109626, "volume": 81527.0}, {"date": "2009-06-26", "close": 0.109626, "volume": 10034.0}, {"date": "2009-06-29", "close": 0.139524, "volume": 46408.0}, {"date": "2009-06-30", "close": 0.119592, "volume": 338311.0}, {"date": "2009-07-01", "close": 0.119592, "volume": 10034.0}, {"date": "2009-07-02", "close": 0.119592, "volume": 111379.0}, {"date": "2009-07-06", "close": 0.114609, "volume": 100341.0}, {"date": "2009-07-07", "close": 0.119592, "volume": 50171.0}, {"date": "2009-07-09", "close": 0.119592, "volume": 272928.0}, {"date": "2009-07-10", "close": 0.119592, "volume": 135962.0}, {"date": "2009-07-13", "close": 0.119592, "volume": 8027.0}, {"date": "2009-07-15", "close": 0.119592, "volume": 45655.0}, {"date": "2009-07-16", "close": 0.119592, "volume": 120560.0}, {"date": "2009-07-17", "close": 0.124575, "volume": 23405.0}, {"date": "2009-07-20", "close": 0.119592, "volume": 15051.0}, {"date": "2009-07-21", "close": 0.119592, "volume": 15302.0}, {"date": "2009-07-22", "close": 0.124575, "volume": 25085.0}, {"date": "2009-07-23", "close": 0.134541, "volume": 254837.0}, {"date": "2009-07-24", "close": 0.129558, "volume": 80273.0}, {"date": "2009-07-27", "close": 0.124575, "volume": 4181.0}, {"date": "2009-07-28", "close": 0.139524, "volume": 43147.0}, {"date": "2009-07-31", "close": 0.14949, "volume": 10034.0}, {"date": "2009-08-03", "close": 0.14949, "volume": 194160.0}, {"date": "2009-08-04", "close": 0.129558, "volume": 35469.0}, {"date": "2009-08-06", "close": 0.134541, "volume": 12543.0}, {"date": "2009-08-10", "close": 0.14949, "volume": 60205.0}, {"date": "2009-08-11", "close": 0.14949, "volume": 6422.0}, {"date": "2009-08-12", "close": 0.139524, "volume": 33265.0}, {"date": "2009-08-13", "close": 0.164439, "volume": 35119.0}, {"date": "2009-08-14", "close": 0.179388, "volume": 331765.0}, {"date": "2009-08-17", "close": 0.179388, "volume": 7024.0}, {"date": "2009-08-18", "close": 0.19932, "volume": 2509.0}, {"date": "2009-08-19", "close": 0.19932, "volume": 70239.0}, {"date": "2009-08-20", "close": 0.19932, "volume": 38130.0}, {"date": "2009-08-21", "close": 0.179388, "volume": 26089.0}, {"date": "2009-08-24", "close": 0.19932, "volume": 14299.0}, {"date": "2009-08-25", "close": 0.179388, "volume": 5017.0}, {"date": "2009-08-26", "close": 0.179388, "volume": 10034.0}, {"date": "2009-08-27", "close": 0.184371, "volume": 21072.0}, {"date": "2009-08-28", "close": 0.154473, "volume": 75256.0}, {"date": "2009-09-01", "close": 0.14949, "volume": 127915.0}, {"date": "2009-09-03", "close": 0.154473, "volume": 100682.0}, {"date": "2009-09-04", "close": 0.159456, "volume": 75256.0}, {"date": "2009-09-07", "close": 0.159456, "volume": 28597.0}, {"date": "2009-09-08", "close": 0.159456, "volume": 8027.0}, {"date": "2009-09-09", "close": 0.159456, "volume": 1524.0}, {"date": "2009-09-10", "close": 0.159456, "volume": 25687.0}, {"date": "2009-09-11", "close": 0.164439, "volume": 55998.0}, {"date": "2009-09-14", "close": 0.164439, "volume": 3963.0}, {"date": "2009-09-16", "close": 0.159456, "volume": 123119.0}, {"date": "2009-09-18", "close": 0.159456, "volume": 42143.0}, {"date": "2009-09-21", "close": 0.164439, "volume": 57696.0}, {"date": "2009-09-22", "close": 0.169422, "volume": 51906.0}, {"date": "2009-09-23", "close": 0.164439, "volume": 34495.0}, {"date": "2009-09-24", "close": 0.154473, "volume": 142398.0}, {"date": "2009-09-25", "close": 0.159456, "volume": 92250.0}, {"date": "2009-09-28", "close": 0.159456, "volume": 1003.0}, {"date": "2009-09-29", "close": 0.169422, "volume": 107365.0}, {"date": "2009-09-30", "close": 0.164439, "volume": 120656.0}, {"date": "2009-10-01", "close": 0.169422, "volume": 43638.0}, {"date": "2009-10-05", "close": 0.164439, "volume": 2007.0}, {"date": "2009-10-06", "close": 0.164439, "volume": 184523.0}, {"date": "2009-10-07", "close": 0.164439, "volume": 18748.0}, {"date": "2009-10-08", "close": 0.164439, "volume": 9131.0}, {"date": "2009-10-09", "close": 0.164439, "volume": 10034.0}, {"date": "2009-10-12", "close": 0.174405, "volume": 41806.0}, {"date": "2009-10-13", "close": 0.174405, "volume": 210716.0}, {"date": "2009-10-14", "close": 0.164439, "volume": 115392.0}, {"date": "2009-10-15", "close": 0.194337, "volume": 53324.0}, {"date": "2009-10-16", "close": 0.179388, "volume": 245836.0}, {"date": "2009-10-19", "close": 0.214269, "volume": 319492.0}, {"date": "2009-10-20", "close": 0.219252, "volume": 172888.0}, {"date": "2009-10-21", "close": 0.24915, "volume": 44724.0}, {"date": "2009-10-22", "close": 0.234201, "volume": 230785.0}, {"date": "2009-10-23", "close": 0.209286, "volume": 2007.0}, {"date": "2009-10-26", "close": 0.204303, "volume": 219466.0}, {"date": "2009-10-27", "close": 0.224235, "volume": 24389.0}, {"date": "2009-10-28", "close": 0.204303, "volume": 34690.0}, {"date": "2009-10-29", "close": 0.204303, "volume": 86293.0}, {"date": "2009-10-30", "close": 0.234201, "volume": 7726.0}, {"date": "2009-11-02", "close": 0.219252, "volume": 20068.0}, {"date": "2009-11-04", "close": 0.229218, "volume": 20068.0}, {"date": "2009-11-06", "close": 0.19932, "volume": 55188.0}, {"date": "2009-11-10", "close": 0.204303, "volume": 70239.0}, {"date": "2009-11-12", "close": 0.204303, "volume": 11389.0}, {"date": "2009-11-16", "close": 0.214269, "volume": 29500.0}, {"date": "2009-11-17", "close": 0.214269, "volume": 20068.0}, {"date": "2009-11-18", "close": 0.204303, "volume": 1204.0}, {"date": "2009-11-20", "close": 0.219252, "volume": 74052.0}, {"date": "2009-11-23", "close": 0.219252, "volume": 79270.0}, {"date": "2009-11-24", "close": 0.229218, "volume": 13546.0}, {"date": "2009-11-25", "close": 0.229218, "volume": 60205.0}, {"date": "2009-11-27", "close": 0.209286, "volume": 34337.0}, {"date": "2009-12-01", "close": 0.209286, "volume": 22577.0}, {"date": "2009-12-03", "close": 0.219252, "volume": 31106.0}, {"date": "2009-12-04", "close": 0.214269, "volume": 38130.0}, {"date": "2009-12-07", "close": 0.219252, "volume": 35119.0}, {"date": "2009-12-09", "close": 0.219252, "volume": 26470.0}, {"date": "2009-12-10", "close": 0.219252, "volume": 142986.0}, {"date": "2009-12-11", "close": 0.219252, "volume": 66627.0}, {"date": "2009-12-14", "close": 0.224235, "volume": 435601.0}, {"date": "2009-12-15", "close": 0.219252, "volume": 31607.0}, {"date": "2009-12-17", "close": 0.224235, "volume": 7807.0}, {"date": "2009-12-18", "close": 0.224235, "volume": 30608.0}, {"date": "2009-12-21", "close": 0.219252, "volume": 35069.0}, {"date": "2009-12-22", "close": 0.219252, "volume": 32003.0}, {"date": "2009-12-23", "close": 0.234201, "volume": 20068.0}, {"date": "2010-01-05", "close": 0.234201, "volume": 38842.0}, {"date": "2010-01-06", "close": 0.244167, "volume": 34116.0}, {"date": "2010-01-07", "close": 0.24915, "volume": 176600.0}, {"date": "2010-01-08", "close": 0.279048, "volume": 81276.0}, {"date": "2010-01-11", "close": 0.259116, "volume": 92521.0}, {"date": "2010-01-12", "close": 0.29898, "volume": 27760.0}, {"date": "2010-01-13", "close": 0.293997, "volume": 95324.0}, {"date": "2010-01-14", "close": 0.318912, "volume": 23580.0}, {"date": "2010-01-15", "close": 0.323895, "volume": 126041.0}, {"date": "2010-01-18", "close": 0.29898, "volume": 3432.0}, {"date": "2010-01-19", "close": 0.333861, "volume": 65222.0}, {"date": "2010-01-21", "close": 0.29898, "volume": 33193.0}, {"date": "2010-01-22", "close": 0.279048, "volume": 352224.0}, {"date": "2010-01-25", "close": 0.293997, "volume": 62131.0}, {"date": "2010-01-27", "close": 0.269082, "volume": 95242.0}, {"date": "2010-01-28", "close": 0.313929, "volume": 131949.0}, {"date": "2010-02-02", "close": 0.279048, "volume": 8214.0}, {"date": "2010-02-03", "close": 0.29898, "volume": 6031.0}, {"date": "2010-02-04", "close": 0.284031, "volume": 58198.0}, {"date": "2010-02-05", "close": 0.284031, "volume": 153010.0}, {"date": "2010-02-09", "close": 0.284031, "volume": 17560.0}, {"date": "2010-02-11", "close": 0.289014, "volume": 142812.0}, {"date": "2010-02-12", "close": 0.29898, "volume": 60205.0}, {"date": "2010-02-17", "close": 0.29898, "volume": 170580.0}, {"date": "2010-02-19", "close": 0.279048, "volume": 15935.0}, {"date": "2010-02-22", "close": 0.303963, "volume": 44151.0}, {"date": "2010-02-23", "close": 0.289014, "volume": 13665.0}, {"date": "2010-02-25", "close": 0.293997, "volume": 8402.0}, {"date": "2010-02-26", "close": 0.293997, "volume": 65222.0}, {"date": "2010-03-01", "close": 0.293997, "volume": 60205.0}, {"date": "2010-03-02", "close": 0.293997, "volume": 30102.0}, {"date": "2010-03-03", "close": 0.293997, "volume": 16055.0}, {"date": "2010-03-04", "close": 0.289014, "volume": 72555.0}, {"date": "2010-03-05", "close": 0.289014, "volume": 37047.0}, {"date": "2010-03-08", "close": 0.289014, "volume": 774.0}, {"date": "2010-03-09", "close": 0.293997, "volume": 25085.0}, {"date": "2010-03-10", "close": 0.279048, "volume": 80273.0}, {"date": "2010-03-12", "close": 0.284031, "volume": 70239.0}, {"date": "2010-03-16", "close": 0.279048, "volume": 341160.0}, {"date": "2010-03-18", "close": 0.259116, "volume": 123946.0}, {"date": "2010-03-19", "close": 0.259116, "volume": 303933.0}, {"date": "2010-03-22", "close": 0.259116, "volume": 109563.0}, {"date": "2010-03-23", "close": 0.259116, "volume": 57711.0}, {"date": "2010-03-24", "close": 0.274065, "volume": 126716.0}, {"date": "2010-03-25", "close": 0.24915, "volume": 136069.0}, {"date": "2010-03-26", "close": 0.254133, "volume": 70439.0}, {"date": "2010-03-30", "close": 0.274065, "volume": 401365.0}, {"date": "2010-04-01", "close": 0.274065, "volume": 121316.0}, {"date": "2010-04-07", "close": 0.254133, "volume": 7177371.0}, {"date": "2010-04-09", "close": 0.254133, "volume": 115226.0}, {"date": "2010-04-12", "close": 0.24915, "volume": 25085.0}, {"date": "2010-04-13", "close": 0.239184, "volume": 117433.0}, {"date": "2010-04-14", "close": 0.244167, "volume": 84287.0}, {"date": "2010-04-15", "close": 0.239184, "volume": 50923.0}, {"date": "2010-04-16", "close": 0.244167, "volume": 696434.0}, {"date": "2010-04-19", "close": 0.239184, "volume": 15226.0}, {"date": "2010-04-20", "close": 0.239184, "volume": 49167.0}, {"date": "2010-04-21", "close": 0.24915, "volume": 45982.0}, {"date": "2010-04-23", "close": 0.239184, "volume": 44425.0}, {"date": "2010-04-27", "close": 0.239184, "volume": 14048.0}, {"date": "2010-04-28", "close": 0.239184, "volume": 26765.0}, {"date": "2010-04-29", "close": 0.239184, "volume": 56442.0}, {"date": "2010-04-30", "close": 0.239184, "volume": 28422.0}, {"date": "2010-05-03", "close": 0.229218, "volume": 33986.0}, {"date": "2010-05-04", "close": 0.229218, "volume": 205662.0}, {"date": "2010-05-05", "close": 0.239184, "volume": 80273.0}, {"date": "2010-05-06", "close": 0.24915, "volume": 92314.0}, {"date": "2010-05-07", "close": 0.24915, "volume": 43147.0}, {"date": "2010-05-11", "close": 0.244167, "volume": 15556.0}, {"date": "2010-05-12", "close": 0.24915, "volume": 4113988.0}, {"date": "2010-05-13", "close": 0.219252, "volume": 180614.0}, {"date": "2010-05-14", "close": 0.219252, "volume": 24413.0}, {"date": "2010-05-17", "close": 0.219252, "volume": 25085.0}, {"date": "2010-05-18", "close": 0.224235, "volume": 9081.0}, {"date": "2010-05-19", "close": 0.219252, "volume": 17392.0}, {"date": "2010-05-20", "close": 0.219252, "volume": 51843.0}, {"date": "2010-05-21", "close": 0.209286, "volume": 43637.0}, {"date": "2010-05-24", "close": 0.204303, "volume": 30102.0}, {"date": "2010-05-25", "close": 0.204303, "volume": 110140.0}, {"date": "2010-05-26", "close": 0.209286, "volume": 17560.0}, {"date": "2010-05-28", "close": 0.209286, "volume": 51704.0}, {"date": "2010-05-31", "close": 0.19932, "volume": 123643.0}, {"date": "2010-06-02", "close": 0.19932, "volume": 22387.0}, {"date": "2010-06-03", "close": 0.19932, "volume": 15051.0}, {"date": "2010-06-04", "close": 0.19932, "volume": 216545.0}, {"date": "2010-06-08", "close": 0.19932, "volume": 110375.0}, {"date": "2010-06-09", "close": 0.189354, "volume": 102916.0}, {"date": "2010-06-10", "close": 0.179388, "volume": 117389.0}, {"date": "2010-06-11", "close": 0.189354, "volume": 43147.0}, {"date": "2010-06-15", "close": 0.179388, "volume": 16150.0}, {"date": "2010-06-16", "close": 0.189354, "volume": 65222.0}, {"date": "2010-06-17", "close": 0.179388, "volume": 60205.0}, {"date": "2010-06-18", "close": 0.179388, "volume": 30604.0}, {"date": "2010-06-21", "close": 0.179388, "volume": 35119.0}, {"date": "2010-06-22", "close": 0.174405, "volume": 22109.0}, {"date": "2010-06-23", "close": 0.174405, "volume": 80339.0}, {"date": "2010-06-24", "close": 0.169422, "volume": 348389.0}, {"date": "2010-06-25", "close": 0.169422, "volume": 34116.0}, {"date": "2010-06-28", "close": 0.169422, "volume": 107867.0}, {"date": "2010-06-29", "close": 0.169422, "volume": 15051.0}, {"date": "2010-06-30", "close": 0.169422, "volume": 277631.0}, {"date": "2010-07-01", "close": 0.154473, "volume": 12041.0}, {"date": "2010-07-02", "close": 0.159456, "volume": 43648.0}, {"date": "2010-07-05", "close": 0.164439, "volume": 20068.0}, {"date": "2010-07-06", "close": 0.164439, "volume": 13044.0}, {"date": "2010-07-09", "close": 0.169422, "volume": 122818.0}, {"date": "2010-07-12", "close": 0.169422, "volume": 65222.0}, {"date": "2010-07-13", "close": 0.169422, "volume": 68232.0}, {"date": "2010-07-14", "close": 0.169422, "volume": 48164.0}, {"date": "2010-07-15", "close": 0.189354, "volume": 53181.0}, {"date": "2010-07-16", "close": 0.189354, "volume": 267911.0}, {"date": "2010-07-20", "close": 0.169422, "volume": 45154.0}, {"date": "2010-07-21", "close": 0.169422, "volume": 70239.0}, {"date": "2010-07-22", "close": 0.169422, "volume": 13364.0}, {"date": "2010-07-23", "close": 0.189354, "volume": 222437.0}, {"date": "2010-07-27", "close": 0.164439, "volume": 15051.0}, {"date": "2010-07-28", "close": 0.164439, "volume": 70239.0}, {"date": "2010-07-29", "close": 0.164439, "volume": 20068.0}, {"date": "2010-07-30", "close": 0.179388, "volume": 181545.0}, {"date": "2010-08-02", "close": 0.164439, "volume": 70239.0}, {"date": "2010-08-03", "close": 0.164439, "volume": 65222.0}, {"date": "2010-08-04", "close": 0.164439, "volume": 21072.0}, {"date": "2010-08-05", "close": 0.164439, "volume": 31653.0}, {"date": "2010-08-06", "close": 0.164439, "volume": 48620.0}, {"date": "2010-08-09", "close": 0.164439, "volume": 30102.0}, {"date": "2010-08-10", "close": 0.174405, "volume": 1550.0}, {"date": "2010-08-11", "close": 0.179388, "volume": 118403.0}, {"date": "2010-08-17", "close": 0.159456, "volume": 25085.0}, {"date": "2010-08-18", "close": 0.159456, "volume": 52679.0}, {"date": "2010-08-19", "close": 0.164439, "volume": 92314.0}, {"date": "2010-08-20", "close": 0.179388, "volume": 5519.0}, {"date": "2010-08-23", "close": 0.169422, "volume": 44652.0}, {"date": "2010-08-24", "close": 0.164439, "volume": 92314.0}, {"date": "2010-08-25", "close": 0.164439, "volume": 3203696.0}, {"date": "2010-08-30", "close": 0.164439, "volume": 5017.0}, {"date": "2010-09-02", "close": 0.174405, "volume": 33664.0}, {"date": "2010-09-03", "close": 0.179388, "volume": 64118.0}, {"date": "2010-09-06", "close": 0.174405, "volume": 22977.0}, {"date": "2010-09-07", "close": 0.164439, "volume": 270921.0}, {"date": "2010-09-08", "close": 0.159456, "volume": 100341.0}, {"date": "2010-09-09", "close": 0.154473, "volume": 155529.0}, {"date": "2010-09-10", "close": 0.164439, "volume": 16746.0}, {"date": "2010-09-13", "close": 0.154473, "volume": 223370.0}, {"date": "2010-09-14", "close": 0.154473, "volume": 292396.0}, {"date": "2010-09-15", "close": 0.154473, "volume": 438394.0}, {"date": "2010-09-16", "close": 0.159456, "volume": 362430.0}, {"date": "2010-09-20", "close": 0.154473, "volume": 52177.0}, {"date": "2010-09-21", "close": 0.164439, "volume": 184126.0}, {"date": "2010-09-22", "close": 0.169422, "volume": 66476.0}, {"date": "2010-09-23", "close": 0.169422, "volume": 35119.0}, {"date": "2010-09-24", "close": 0.159456, "volume": 120409.0}, {"date": "2010-09-27", "close": 0.169422, "volume": 225739.0}, {"date": "2010-09-28", "close": 0.159456, "volume": 20068.0}, {"date": "2010-09-30", "close": 0.169422, "volume": 15979.0}, {"date": "2010-10-04", "close": 0.159456, "volume": 35001.0}, {"date": "2010-10-05", "close": 0.174405, "volume": 28974.0}, {"date": "2010-10-06", "close": 0.174405, "volume": 3763.0}, {"date": "2010-10-07", "close": 0.179388, "volume": 38255.0}, {"date": "2010-10-08", "close": 0.189354, "volume": 1085259.0}, {"date": "2010-10-11", "close": 0.19932, "volume": 70741.0}, {"date": "2010-10-12", "close": 0.189354, "volume": 70980.0}, {"date": "2010-10-14", "close": 0.169422, "volume": 80273.0}, {"date": "2010-10-19", "close": 0.179388, "volume": 8529.0}, {"date": "2010-10-21", "close": 0.179388, "volume": 1505.0}, {"date": "2010-10-22", "close": 0.169422, "volume": 20068.0}, {"date": "2010-10-25", "close": 0.179388, "volume": 230789.0}, {"date": "2010-10-26", "close": 0.169422, "volume": 68856.0}, {"date": "2010-10-28", "close": 0.164439, "volume": 17058.0}, {"date": "2010-10-29", "close": 0.164439, "volume": 2639.0}, {"date": "2010-11-01", "close": 0.169422, "volume": 18800.0}, {"date": "2010-11-02", "close": 0.169422, "volume": 68876.0}, {"date": "2010-11-03", "close": 0.169422, "volume": 85290.0}, {"date": "2010-11-04", "close": 0.164439, "volume": 112046.0}, {"date": "2010-11-05", "close": 0.174405, "volume": 274876.0}, {"date": "2010-11-10", "close": 0.169422, "volume": 30102.0}, {"date": "2010-11-11", "close": 0.169422, "volume": 133253.0}, {"date": "2010-11-12", "close": 0.164439, "volume": 207743.0}, {"date": "2010-11-15", "close": 0.184371, "volume": 55188.0}, {"date": "2010-11-17", "close": 0.174405, "volume": 50171.0}, {"date": "2010-11-19", "close": 0.159456, "volume": 100341.0}, {"date": "2010-11-23", "close": 0.159456, "volume": 40276.0}, {"date": "2010-11-24", "close": 0.159456, "volume": 59564.0}, {"date": "2010-11-25", "close": 0.159456, "volume": 43730.0}, {"date": "2010-11-26", "close": 0.154473, "volume": 141261.0}, {"date": "2010-11-29", "close": 0.159456, "volume": 7134.0}, {"date": "2010-12-01", "close": 0.169422, "volume": 50171.0}, {"date": "2010-12-02", "close": 0.159456, "volume": 20068.0}, {"date": "2010-12-03", "close": 0.154473, "volume": 128773.0}, {"date": "2010-12-06", "close": 0.159456, "volume": 178633.0}, {"date": "2010-12-07", "close": 0.159456, "volume": 145996.0}, {"date": "2010-12-08", "close": 0.179388, "volume": 156506.0}, {"date": "2010-12-09", "close": 0.159456, "volume": 20408.0}, {"date": "2010-12-10", "close": 0.164439, "volume": 14449.0}, {"date": "2010-12-13", "close": 0.159456, "volume": 175848.0}, {"date": "2010-12-14", "close": 0.174405, "volume": 313566.0}, {"date": "2010-12-15", "close": 0.169422, "volume": 88229.0}, {"date": "2010-12-16", "close": 0.169422, "volume": 325908.0}, {"date": "2010-12-17", "close": 0.169422, "volume": 150512.0}, {"date": "2010-12-20", "close": 0.164439, "volume": 55388.0}, {"date": "2010-12-21", "close": 0.179388, "volume": 254365.0}, {"date": "2010-12-22", "close": 0.179388, "volume": 70239.0}, {"date": "2010-12-30", "close": 0.179388, "volume": 64980.0}, {"date": "2010-12-31", "close": 0.179388, "volume": 30102.0}, {"date": "2011-01-04", "close": 0.179388, "volume": 2472.0}, {"date": "2011-01-05", "close": 0.184371, "volume": 115392.0}, {"date": "2011-01-06", "close": 0.189354, "volume": 195595.0}, {"date": "2011-01-07", "close": 0.189354, "volume": 105358.0}, {"date": "2011-01-10", "close": 0.179388, "volume": 37628.0}, {"date": "2011-01-11", "close": 0.179388, "volume": 82832.0}, {"date": "2011-01-12", "close": 0.169422, "volume": 50171.0}, {"date": "2011-01-14", "close": 0.189354, "volume": 62212.0}, {"date": "2011-01-18", "close": 0.174405, "volume": 17560.0}, {"date": "2011-01-19", "close": 0.174405, "volume": 44312.0}, {"date": "2011-01-20", "close": 0.174405, "volume": 24518.0}, {"date": "2011-01-21", "close": 0.169422, "volume": 124925.0}, {"date": "2011-01-27", "close": 0.174405, "volume": 42247.0}, {"date": "2011-01-28", "close": 0.174405, "volume": 25085.0}, {"date": "2011-01-31", "close": 0.169422, "volume": 27992.0}, {"date": "2011-02-01", "close": 0.169422, "volume": 10034.0}, {"date": "2011-02-02", "close": 0.184371, "volume": 29782.0}, {"date": "2011-02-04", "close": 0.174405, "volume": 50171.0}, {"date": "2011-02-07", "close": 0.174405, "volume": 62814.0}, {"date": "2011-02-08", "close": 0.164439, "volume": 500201.0}, {"date": "2011-02-09", "close": 0.169422, "volume": 202689.0}, {"date": "2011-02-10", "close": 0.169422, "volume": 25085.0}, {"date": "2011-02-11", "close": 0.164439, "volume": 80273.0}, {"date": "2011-02-14", "close": 0.169422, "volume": 88802.0}, {"date": "2011-02-15", "close": 0.164439, "volume": 50171.0}, {"date": "2011-02-16", "close": 0.169422, "volume": 48164.0}, {"date": "2011-02-17", "close": 0.169422, "volume": 125426.0}, {"date": "2011-02-18", "close": 0.184371, "volume": 19296.0}, {"date": "2011-02-21", "close": 0.179388, "volume": 161730.0}, {"date": "2011-02-22", "close": 0.179388, "volume": 708.0}, {"date": "2011-02-23", "close": 0.179388, "volume": 30102.0}, {"date": "2011-02-24", "close": 0.174405, "volume": 59603.0}, {"date": "2011-02-25", "close": 0.174405, "volume": 30805.0}, {"date": "2011-03-01", "close": 0.174405, "volume": 19968.0}, {"date": "2011-03-02", "close": 0.159456, "volume": 273459.0}, {"date": "2011-03-03", "close": 0.169422, "volume": 50171.0}, {"date": "2011-03-04", "close": 0.174405, "volume": 92816.0}, {"date": "2011-03-07", "close": 0.179388, "volume": 120079.0}, {"date": "2011-03-09", "close": 0.164439, "volume": 30102.0}, {"date": "2011-03-15", "close": 0.164439, "volume": 70239.0}, {"date": "2011-03-16", "close": 0.164439, "volume": 43147.0}, {"date": "2011-03-17", "close": 0.164439, "volume": 2609.0}, {"date": "2011-03-18", "close": 0.159456, "volume": 30102.0}, {"date": "2011-03-23", "close": 0.159456, "volume": 154566.0}, {"date": "2011-03-25", "close": 0.169422, "volume": 56151.0}, {"date": "2011-03-28", "close": 0.169422, "volume": 83283.0}, {"date": "2011-03-29", "close": 0.159456, "volume": 112884.0}, {"date": "2011-03-30", "close": 0.159456, "volume": 173120.0}, {"date": "2011-04-01", "close": 0.159456, "volume": 100341.0}, {"date": "2011-04-05", "close": 0.169422, "volume": 213514.0}, {"date": "2011-04-06", "close": 0.159456, "volume": 75256.0}, {"date": "2011-04-07", "close": 0.159456, "volume": 70239.0}, {"date": "2011-04-08", "close": 0.159456, "volume": 1505.0}, {"date": "2011-04-14", "close": 0.154473, "volume": 222757.0}, {"date": "2011-04-15", "close": 0.14949, "volume": 150512.0}, {"date": "2011-04-18", "close": 0.14949, "volume": 190648.0}, {"date": "2011-04-19", "close": 0.154473, "volume": 134578.0}, {"date": "2011-04-20", "close": 0.14949, "volume": 240819.0}, {"date": "2011-04-28", "close": 0.14949, "volume": 30811.0}, {"date": "2011-04-29", "close": 0.14949, "volume": 97913.0}, {"date": "2011-05-02", "close": 0.14949, "volume": 30102.0}, {"date": "2011-05-03", "close": 0.14949, "volume": 117615.0}, {"date": "2011-05-04", "close": 0.14949, "volume": 113170.0}, {"date": "2011-05-06", "close": 0.14949, "volume": 239828.0}, {"date": "2011-05-09", "close": 0.14949, "volume": 110375.0}, {"date": "2011-05-10", "close": 0.144507, "volume": 91310.0}, {"date": "2011-05-11", "close": 0.144507, "volume": 68132.0}, {"date": "2011-05-12", "close": 0.144507, "volume": 253161.0}, {"date": "2011-05-13", "close": 0.144507, "volume": 31106.0}, {"date": "2011-05-16", "close": 0.144507, "volume": 60205.0}, {"date": "2011-05-17", "close": 0.144507, "volume": 32109.0}, {"date": "2011-05-18", "close": 0.144507, "volume": 64155.0}, {"date": "2011-05-20", "close": 0.14949, "volume": 149508.0}, {"date": "2011-05-24", "close": 0.139524, "volume": 22577.0}, {"date": "2011-05-25", "close": 0.139524, "volume": 129440.0}, {"date": "2011-05-26", "close": 0.144507, "volume": 22805.0}, {"date": "2011-05-27", "close": 0.14949, "volume": 1003.0}, {"date": "2011-05-30", "close": 0.14949, "volume": 17332.0}, {"date": "2011-05-31", "close": 0.144507, "volume": 1872.0}, {"date": "2011-06-01", "close": 0.144507, "volume": 28597.0}, {"date": "2011-06-02", "close": 0.144507, "volume": 30102.0}, {"date": "2011-06-03", "close": 0.139524, "volume": 143108.0}, {"date": "2011-06-06", "close": 0.144507, "volume": 203435.0}, {"date": "2011-06-07", "close": 0.139524, "volume": 55188.0}, {"date": "2011-06-08", "close": 0.134541, "volume": 50171.0}, {"date": "2011-06-09", "close": 0.134541, "volume": 41742.0}, {"date": "2011-06-16", "close": 0.129558, "volume": 42645.0}, {"date": "2011-06-17", "close": 0.14949, "volume": 80273.0}, {"date": "2011-06-20", "close": 0.129558, "volume": 121613.0}, {"date": "2011-06-21", "close": 0.144507, "volume": 37424.0}, {"date": "2011-06-22", "close": 0.134541, "volume": 586.0}, {"date": "2011-06-24", "close": 0.129558, "volume": 15676.0}, {"date": "2011-06-27", "close": 0.139524, "volume": 359313.0}, {"date": "2011-06-28", "close": 0.144507, "volume": 30102.0}, {"date": "2011-06-29", "close": 0.134541, "volume": 100993.0}, {"date": "2011-06-30", "close": 0.139524, "volume": 50171.0}, {"date": "2011-07-04", "close": 0.14949, "volume": 24584.0}, {"date": "2011-07-06", "close": 0.139524, "volume": 1003412.0}, {"date": "2011-07-07", "close": 0.134541, "volume": 80153.0}, {"date": "2011-07-13", "close": 0.134541, "volume": 20068.0}, {"date": "2011-07-14", "close": 0.134541, "volume": 50171.0}, {"date": "2011-07-18", "close": 0.129558, "volume": 24072.0}, {"date": "2011-07-19", "close": 0.129558, "volume": 2653.0}, {"date": "2011-07-20", "close": 0.129558, "volume": 100667.0}, {"date": "2011-07-21", "close": 0.129558, "volume": 25085.0}, {"date": "2011-07-22", "close": 0.134541, "volume": 24898.0}, {"date": "2011-07-25", "close": 0.139524, "volume": 2170714.0}, {"date": "2011-07-26", "close": 0.134541, "volume": 2509.0}, {"date": "2011-07-27", "close": 0.134541, "volume": 13333.0}, {"date": "2011-07-28", "close": 0.134541, "volume": 2509.0}, {"date": "2011-07-29", "close": 0.144507, "volume": 16768.0}, {"date": "2011-08-01", "close": 0.144507, "volume": 30905.0}, {"date": "2011-08-05", "close": 0.129558, "volume": 274400.0}, {"date": "2011-08-08", "close": 0.119592, "volume": 10034.0}, {"date": "2011-08-09", "close": 0.109626, "volume": 143990.0}, {"date": "2011-08-10", "close": 0.119592, "volume": 5519.0}, {"date": "2011-08-15", "close": 0.119592, "volume": 40136.0}, {"date": "2011-08-17", "close": 0.129558, "volume": 166158.0}, {"date": "2011-08-19", "close": 0.109626, "volume": 363292.0}, {"date": "2011-08-22", "close": 0.104643, "volume": 364181.0}, {"date": "2011-08-23", "close": 0.109626, "volume": 210716.0}, {"date": "2011-08-24", "close": 0.109626, "volume": 270921.0}, {"date": "2011-08-25", "close": 0.109626, "volume": 484648.0}, {"date": "2011-08-26", "close": 0.134541, "volume": 48565.0}, {"date": "2011-08-29", "close": 0.144507, "volume": 246656.0}, {"date": "2011-08-30", "close": 0.14949, "volume": 105358.0}, {"date": "2011-09-01", "close": 0.14949, "volume": 100341.0}, {"date": "2011-09-05", "close": 0.139524, "volume": 10385.0}, {"date": "2011-09-06", "close": 0.139524, "volume": 21322.0}, {"date": "2011-09-07", "close": 0.14949, "volume": 351194.0}, {"date": "2011-09-08", "close": 0.14949, "volume": 98651.0}, {"date": "2011-09-09", "close": 0.154473, "volume": 241414.0}, {"date": "2011-09-12", "close": 0.154473, "volume": 34524.0}, {"date": "2011-09-13", "close": 0.154473, "volume": 95919.0}, {"date": "2011-09-14", "close": 0.14949, "volume": 352727.0}, {"date": "2011-09-15", "close": 0.14949, "volume": 59883.0}, {"date": "2011-09-16", "close": 0.139524, "volume": 2509.0}, {"date": "2011-09-19", "close": 0.144507, "volume": 210716.0}, {"date": "2011-09-20", "close": 0.144507, "volume": 28678.0}, {"date": "2011-09-21", "close": 0.139524, "volume": 160546.0}, {"date": "2011-09-22", "close": 0.139524, "volume": 60205.0}, {"date": "2011-09-26", "close": 0.139524, "volume": 59201.0}, {"date": "2011-09-28", "close": 0.139524, "volume": 220519.0}, {"date": "2011-09-30", "close": 0.139524, "volume": 181027.0}, {"date": "2011-10-04", "close": 0.139524, "volume": 152385.0}, {"date": "2011-10-06", "close": 0.139524, "volume": 11040.0}, {"date": "2011-10-07", "close": 0.139524, "volume": 17602.0}, {"date": "2011-10-10", "close": 0.139524, "volume": 112842.0}, {"date": "2011-10-12", "close": 0.139524, "volume": 10034.0}, {"date": "2011-10-13", "close": 0.134541, "volume": 154024.0}, {"date": "2011-10-14", "close": 0.139524, "volume": 4264.0}, {"date": "2011-10-17", "close": 0.139524, "volume": 53933.0}, {"date": "2011-10-18", "close": 0.134541, "volume": 58198.0}, {"date": "2011-10-19", "close": 0.134541, "volume": 110375.0}, {"date": "2011-10-20", "close": 0.134541, "volume": 67730.0}, {"date": "2011-10-24", "close": 0.134541, "volume": 109563.0}, {"date": "2011-10-25", "close": 0.129558, "volume": 15051.0}, {"date": "2011-10-28", "close": 0.134541, "volume": 161951.0}, {"date": "2011-10-31", "close": 0.134541, "volume": 73039.0}, {"date": "2011-11-02", "close": 0.134541, "volume": 127643.0}, {"date": "2011-11-03", "close": 0.134541, "volume": 57185.0}, {"date": "2011-11-04", "close": 0.134541, "volume": 9957.0}, {"date": "2011-11-07", "close": 0.139524, "volume": 14549.0}, {"date": "2011-11-08", "close": 0.134541, "volume": 80744.0}, {"date": "2011-11-09", "close": 0.134541, "volume": 76761.0}, {"date": "2011-11-10", "close": 0.129558, "volume": 84649.0}, {"date": "2011-11-11", "close": 0.134541, "volume": 129581.0}, {"date": "2011-11-14", "close": 0.134541, "volume": 91247.0}, {"date": "2011-11-15", "close": 0.129558, "volume": 306041.0}, {"date": "2011-11-16", "close": 0.129558, "volume": 108368.0}, {"date": "2011-11-18", "close": 0.129558, "volume": 205576.0}, {"date": "2011-11-21", "close": 0.124575, "volume": 203191.0}, {"date": "2011-11-22", "close": 0.124575, "volume": 150512.0}, {"date": "2011-11-29", "close": 0.124575, "volume": 23078.0}, {"date": "2011-11-30", "close": 0.134541, "volume": 16055.0}, {"date": "2011-12-02", "close": 0.124575, "volume": 85290.0}, {"date": "2011-12-05", "close": 0.119592, "volume": 200682.0}, {"date": "2011-12-06", "close": 0.119592, "volume": 67551.0}, {"date": "2011-12-07", "close": 0.119592, "volume": 80273.0}, {"date": "2011-12-08", "close": 0.119592, "volume": 4696.0}, {"date": "2011-12-09", "close": 0.109626, "volume": 260887.0}, {"date": "2011-12-13", "close": 0.109626, "volume": 167962.0}, {"date": "2011-12-14", "close": 0.109626, "volume": 55151.0}, {"date": "2011-12-15", "close": 0.109626, "volume": 23793.0}, {"date": "2011-12-16", "close": 0.109626, "volume": 21883.0}, {"date": "2011-12-20", "close": 0.109626, "volume": 61208.0}, {"date": "2011-12-21", "close": 0.109626, "volume": 100341.0}, {"date": "2011-12-22", "close": 0.109626, "volume": 124995.0}, {"date": "2011-12-23", "close": 0.109626, "volume": 55188.0}, {"date": "2011-12-28", "close": 0.109626, "volume": 100341.0}, {"date": "2012-01-04", "close": 0.119592, "volume": 50171.0}, {"date": "2012-01-05", "close": 0.119592, "volume": 10034.0}, {"date": "2012-01-10", "close": 0.119592, "volume": 5017.0}, {"date": "2012-01-11", "close": 0.124575, "volume": 252985.0}, {"date": "2012-01-12", "close": 0.124575, "volume": 26467.0}, {"date": "2012-01-13", "close": 0.129558, "volume": 53806.0}, {"date": "2012-01-16", "close": 0.124575, "volume": 75577.0}, {"date": "2012-01-17", "close": 0.129558, "volume": 8027.0}, {"date": "2012-01-18", "close": 0.129558, "volume": 225768.0}, {"date": "2012-01-19", "close": 0.109626, "volume": 5699.0}, {"date": "2012-01-24", "close": 0.114609, "volume": 105358.0}, {"date": "2012-01-25", "close": 0.119592, "volume": 15051.0}, {"date": "2012-01-27", "close": 0.119592, "volume": 35119.0}, {"date": "2012-01-30", "close": 0.119592, "volume": 18192.0}, {"date": "2012-01-31", "close": 0.119592, "volume": 12041.0}, {"date": "2012-02-01", "close": 0.114609, "volume": 250853.0}, {"date": "2012-02-02", "close": 0.114609, "volume": 9031.0}, {"date": "2012-02-03", "close": 0.119592, "volume": 200682.0}, {"date": "2012-02-06", "close": 0.114609, "volume": 301769.0}, {"date": "2012-02-07", "close": 0.114609, "volume": 4014.0}, {"date": "2012-02-09", "close": 0.114609, "volume": 376279.0}, {"date": "2012-02-10", "close": 0.114609, "volume": 80273.0}, {"date": "2012-02-13", "close": 0.114609, "volume": 11178.0}, {"date": "2012-02-15", "close": 0.119592, "volume": 84415.0}, {"date": "2012-02-16", "close": 0.129558, "volume": 92314.0}, {"date": "2012-02-17", "close": 0.124575, "volume": 18383.0}, {"date": "2012-02-20", "close": 0.134541, "volume": 247241.0}, {"date": "2012-02-21", "close": 0.129558, "volume": 599662.0}, {"date": "2012-02-22", "close": 0.129558, "volume": 65520.0}, {"date": "2012-02-23", "close": 0.124575, "volume": 76200.0}, {"date": "2012-02-24", "close": 0.134541, "volume": 181098.0}, {"date": "2012-02-27", "close": 0.134541, "volume": 563917.0}, {"date": "2012-02-29", "close": 0.139524, "volume": 120409.0}, {"date": "2012-03-01", "close": 0.134541, "volume": 169063.0}, {"date": "2012-03-02", "close": 0.139524, "volume": 92217.0}, {"date": "2012-03-05", "close": 0.134541, "volume": 794628.0}, {"date": "2012-03-06", "close": 0.134541, "volume": 58087.0}, {"date": "2012-03-07", "close": 0.134541, "volume": 51676.0}, {"date": "2012-03-08", "close": 0.134541, "volume": 91366.0}, {"date": "2012-03-09", "close": 0.139524, "volume": 493266.0}, {"date": "2012-03-13", "close": 0.139524, "volume": 1080622.0}, {"date": "2012-03-15", "close": 0.134541, "volume": 74252.0}, {"date": "2012-03-16", "close": 0.119592, "volume": 30102.0}, {"date": "2012-03-20", "close": 0.124575, "volume": 157034.0}, {"date": "2012-03-23", "close": 0.119592, "volume": 891030.0}, {"date": "2012-03-26", "close": 0.119592, "volume": 6020.0}, {"date": "2012-03-28", "close": 0.129558, "volume": 108168.0}, {"date": "2012-03-29", "close": 0.129558, "volume": 3185330.0}, {"date": "2012-04-03", "close": 0.129558, "volume": 40136.0}, {"date": "2012-04-04", "close": 0.119592, "volume": 280755.0}, {"date": "2012-04-05", "close": 0.119592, "volume": 20068.0}, {"date": "2012-04-11", "close": 0.119592, "volume": 278447.0}, {"date": "2012-04-12", "close": 0.119592, "volume": 15051.0}, {"date": "2012-04-13", "close": 0.124575, "volume": 90307.0}, {"date": "2012-04-16", "close": 0.119592, "volume": 9053.0}, {"date": "2012-04-17", "close": 0.124575, "volume": 131949.0}, {"date": "2012-04-18", "close": 0.119592, "volume": 40136.0}, {"date": "2012-04-19", "close": 0.124575, "volume": 54184.0}, {"date": "2012-04-20", "close": 0.124575, "volume": 98475.0}, {"date": "2012-04-24", "close": 0.119592, "volume": 30102.0}, {"date": "2012-04-26", "close": 0.119592, "volume": 20068.0}, {"date": "2012-04-27", "close": 0.119592, "volume": 40136.0}, {"date": "2012-04-30", "close": 0.124575, "volume": 30102.0}, {"date": "2012-05-01", "close": 0.129558, "volume": 405401.0}, {"date": "2012-05-02", "close": 0.129558, "volume": 180148.0}, {"date": "2012-05-03", "close": 0.134541, "volume": 5017.0}, {"date": "2012-05-04", "close": 0.129558, "volume": 250853.0}, {"date": "2012-05-07", "close": 0.129558, "volume": 288288.0}, {"date": "2012-05-08", "close": 0.129558, "volume": 122617.0}, {"date": "2012-05-09", "close": 0.129558, "volume": 135656.0}, {"date": "2012-05-14", "close": 0.124575, "volume": 135461.0}, {"date": "2012-05-17", "close": 0.119592, "volume": 20068.0}, {"date": "2012-05-18", "close": 0.129558, "volume": 100341.0}, {"date": "2012-05-22", "close": 0.129558, "volume": 46187.0}, {"date": "2012-05-28", "close": 0.119592, "volume": 75256.0}, {"date": "2012-05-31", "close": 0.119592, "volume": 3379.0}, {"date": "2012-06-01", "close": 0.119592, "volume": 40136.0}, {"date": "2012-06-04", "close": 0.119592, "volume": 10034.0}, {"date": "2012-06-06", "close": 0.129558, "volume": 20289.0}, {"date": "2012-06-08", "close": 0.129558, "volume": 110375.0}, {"date": "2012-06-15", "close": 0.129558, "volume": 259884.0}, {"date": "2012-06-19", "close": 0.129558, "volume": 4014.0}, {"date": "2012-06-20", "close": 0.119592, "volume": 10034.0}, {"date": "2012-06-21", "close": 0.114609, "volume": 213927.0}, {"date": "2012-06-22", "close": 0.119592, "volume": 4415.0}, {"date": "2012-06-27", "close": 0.114609, "volume": 106738.0}, {"date": "2012-06-28", "close": 0.109626, "volume": 44242.0}, {"date": "2012-06-29", "close": 0.109626, "volume": 80273.0}, {"date": "2012-07-02", "close": 0.119592, "volume": 144003.0}, {"date": "2012-07-04", "close": 0.119592, "volume": 100341.0}, {"date": "2012-07-09", "close": 0.119592, "volume": 100341.0}, {"date": "2012-07-12", "close": 0.129558, "volume": 70239.0}, {"date": "2012-07-17", "close": 0.124575, "volume": 3903.0}, {"date": "2012-07-18", "close": 0.129558, "volume": 100341.0}, {"date": "2012-07-19", "close": 0.124575, "volume": 141091.0}, {"date": "2012-07-20", "close": 0.129558, "volume": 10034.0}, {"date": "2012-07-23", "close": 0.129558, "volume": 55406.0}, {"date": "2012-07-27", "close": 0.129558, "volume": 19065.0}, {"date": "2012-07-30", "close": 0.134541, "volume": 30102.0}, {"date": "2012-07-31", "close": 0.134541, "volume": 150512.0}, {"date": "2012-08-01", "close": 0.124575, "volume": 250853.0}, {"date": "2012-08-02", "close": 0.119592, "volume": 556747.0}, {"date": "2012-08-03", "close": 0.114609, "volume": 166566.0}, {"date": "2012-08-06", "close": 0.114609, "volume": 177102.0}, {"date": "2012-08-07", "close": 0.114609, "volume": 20068.0}, {"date": "2012-08-08", "close": 0.119592, "volume": 28096.0}, {"date": "2012-08-09", "close": 0.119592, "volume": 26175.0}, {"date": "2012-08-10", "close": 0.119592, "volume": 72246.0}, {"date": "2012-08-13", "close": 0.119592, "volume": 312262.0}, {"date": "2012-08-14", "close": 0.114609, "volume": 539662.0}, {"date": "2012-08-15", "close": 0.114609, "volume": 58700.0}, {"date": "2012-08-16", "close": 0.109626, "volume": 296006.0}, {"date": "2012-08-17", "close": 0.109626, "volume": 557848.0}, {"date": "2012-08-20", "close": 0.109626, "volume": 456552.0}, {"date": "2012-08-21", "close": 0.109626, "volume": 50171.0}, {"date": "2012-08-22", "close": 0.109626, "volume": 205699.0}, {"date": "2012-08-23", "close": 0.109626, "volume": 172085.0}, {"date": "2012-08-24", "close": 0.109626, "volume": 120409.0}, {"date": "2012-08-27", "close": 0.104643, "volume": 948726.0}, {"date": "2012-08-28", "close": 0.09966, "volume": 141516.0}, {"date": "2012-08-29", "close": 0.0906906, "volume": 282962.0}, {"date": "2012-08-30", "close": 0.089694, "volume": 346486.0}, {"date": "2012-08-31", "close": 0.094677, "volume": 200682.0}, {"date": "2012-09-03", "close": 0.09966, "volume": 10034.0}, {"date": "2012-09-04", "close": 0.089694, "volume": 5719.0}, {"date": "2012-09-06", "close": 0.089694, "volume": 358332.0}, {"date": "2012-09-07", "close": 0.089694, "volume": 143789.0}, {"date": "2012-09-10", "close": 0.089694, "volume": 136022.0}, {"date": "2012-09-11", "close": 0.084711, "volume": 307662.0}, {"date": "2012-09-12", "close": 0.0877008, "volume": 488541.0}, {"date": "2012-09-13", "close": 0.0867042, "volume": 670300.0}, {"date": "2012-09-14", "close": 0.089694, "volume": 135461.0}, {"date": "2012-09-17", "close": 0.0857076, "volume": 126438.0}, {"date": "2012-09-18", "close": 0.084711, "volume": 225258.0}, {"date": "2012-09-19", "close": 0.084711, "volume": 10034.0}, {"date": "2012-09-20", "close": 0.079728, "volume": 190648.0}, {"date": "2012-09-21", "close": 0.079728, "volume": 1143.0}, {"date": "2012-09-24", "close": 0.079728, "volume": 40558.0}, {"date": "2012-09-25", "close": 0.0837144, "volume": 113326.0}, {"date": "2012-09-26", "close": 0.0837144, "volume": 73550.0}, {"date": "2012-09-27", "close": 0.0857076, "volume": 105358.0}, {"date": "2012-09-28", "close": 0.0857076, "volume": 320088.0}, {"date": "2012-10-01", "close": 0.0857076, "volume": 76269.0}, {"date": "2012-10-02", "close": 0.0857076, "volume": 120409.0}, {"date": "2012-10-03", "close": 0.0857076, "volume": 230785.0}, {"date": "2012-10-04", "close": 0.089694, "volume": 250853.0}, {"date": "2012-10-05", "close": 0.0877008, "volume": 152867.0}, {"date": "2012-10-08", "close": 0.0877008, "volume": 100341.0}, {"date": "2012-10-10", "close": 0.084711, "volume": 206312.0}, {"date": "2012-10-11", "close": 0.0877008, "volume": 10329.0}, {"date": "2012-10-15", "close": 0.089694, "volume": 175597.0}, {"date": "2012-10-17", "close": 0.089694, "volume": 295134.0}, {"date": "2012-10-18", "close": 0.089694, "volume": 169568.0}, {"date": "2012-10-19", "close": 0.0857076, "volume": 374350.0}, {"date": "2012-10-22", "close": 0.084711, "volume": 210098.0}, {"date": "2012-10-23", "close": 0.0857076, "volume": 208710.0}, {"date": "2012-10-25", "close": 0.0837144, "volume": 356211.0}, {"date": "2012-10-26", "close": 0.0837144, "volume": 80273.0}, {"date": "2012-10-29", "close": 0.0827178, "volume": 140478.0}, {"date": "2012-10-30", "close": 0.0827178, "volume": 40136.0}, {"date": "2012-10-31", "close": 0.0807246, "volume": 53708.0}, {"date": "2012-11-01", "close": 0.0807246, "volume": 43673.0}, {"date": "2012-11-02", "close": 0.0827178, "volume": 167921.0}, {"date": "2012-11-07", "close": 0.0807246, "volume": 50171.0}, {"date": "2012-11-08", "close": 0.0827178, "volume": 167570.0}, {"date": "2012-11-13", "close": 0.0827178, "volume": 343167.0}, {"date": "2012-11-14", "close": 0.0817212, "volume": 384808.0}, {"date": "2012-11-16", "close": 0.0827178, "volume": 31607.0}, {"date": "2012-11-19", "close": 0.0817212, "volume": 195665.0}, {"date": "2012-11-20", "close": 0.0817212, "volume": 108467.0}, {"date": "2012-11-21", "close": 0.069762, "volume": 174092.0}, {"date": "2012-11-22", "close": 0.0807246, "volume": 79270.0}, {"date": "2012-11-23", "close": 0.0807246, "volume": 12543.0}, {"date": "2012-11-26", "close": 0.079728, "volume": 713927.0}, {"date": "2012-11-28", "close": 0.079728, "volume": 301023.0}, {"date": "2012-11-29", "close": 0.079728, "volume": 210716.0}, {"date": "2012-12-03", "close": 0.079728, "volume": 192153.0}, {"date": "2012-12-04", "close": 0.079728, "volume": 363737.0}, {"date": "2012-12-05", "close": 0.0817212, "volume": 165527.0}, {"date": "2012-12-06", "close": 0.0827178, "volume": 219647.0}, {"date": "2012-12-07", "close": 0.0827178, "volume": 13295.0}, {"date": "2012-12-10", "close": 0.0827178, "volume": 41642.0}, {"date": "2012-12-11", "close": 0.079728, "volume": 131949.0}, {"date": "2012-12-12", "close": 0.0827178, "volume": 30102.0}, {"date": "2012-12-14", "close": 0.079728, "volume": 40136.0}, {"date": "2012-12-17", "close": 0.0817212, "volume": 40136.0}, {"date": "2012-12-19", "close": 0.0817212, "volume": 55388.0}, {"date": "2012-12-20", "close": 0.0827178, "volume": 496488.0}, {"date": "2012-12-21", "close": 0.0837144, "volume": 150512.0}, {"date": "2012-12-27", "close": 0.084711, "volume": 325300.0}, {"date": "2012-12-28", "close": 0.084711, "volume": 24985.0}, {"date": "2012-12-31", "close": 0.0837144, "volume": 20068.0}, {"date": "2013-01-02", "close": 0.084711, "volume": 43312.0}, {"date": "2013-01-03", "close": 0.0867042, "volume": 200071.0}, {"date": "2013-01-04", "close": 0.0877008, "volume": 6020.0}, {"date": "2013-01-07", "close": 0.0867042, "volume": 127433.0}, {"date": "2013-01-08", "close": 0.0867042, "volume": 119406.0}, {"date": "2013-01-09", "close": 0.0867042, "volume": 331388.0}, {"date": "2013-01-10", "close": 0.084711, "volume": 100341.0}, {"date": "2013-01-11", "close": 0.0877008, "volume": 50171.0}, {"date": "2013-01-14", "close": 0.0877008, "volume": 112382.0}, {"date": "2013-01-15", "close": 0.089694, "volume": 199434.0}, {"date": "2013-01-16", "close": 0.0886974, "volume": 17707.0}, {"date": "2013-01-17", "close": 0.09966, "volume": 1140534.0}, {"date": "2013-01-18", "close": 0.09966, "volume": 5017.0}, {"date": "2013-01-21", "close": 0.09966, "volume": 150462.0}, {"date": "2013-01-22", "close": 0.0956736, "volume": 328116.0}, {"date": "2013-01-23", "close": 0.094677, "volume": 240175.0}, {"date": "2013-01-24", "close": 0.094677, "volume": 26493.0}, {"date": "2013-01-25", "close": 0.0986634, "volume": 154422.0}, {"date": "2013-01-29", "close": 0.109626, "volume": 1340773.0}, {"date": "2013-01-30", "close": 0.104643, "volume": 674782.0}, {"date": "2013-01-31", "close": 0.104643, "volume": 1407957.0}, {"date": "2013-02-01", "close": 0.119592, "volume": 665481.0}, {"date": "2013-02-04", "close": 0.109626, "volume": 1044217.0}, {"date": "2013-02-05", "close": 0.119592, "volume": 528055.0}, {"date": "2013-02-06", "close": 0.114609, "volume": 33865.0}, {"date": "2013-02-07", "close": 0.114609, "volume": 200682.0}, {"date": "2013-02-08", "close": 0.114609, "volume": 126932.0}, {"date": "2013-02-12", "close": 0.114609, "volume": 100341.0}, {"date": "2013-02-13", "close": 0.114609, "volume": 8063.0}, {"date": "2013-02-14", "close": 0.114609, "volume": 256372.0}, {"date": "2013-02-15", "close": 0.114609, "volume": 210716.0}, {"date": "2013-02-18", "close": 0.109626, "volume": 91310.0}, {"date": "2013-02-19", "close": 0.119592, "volume": 30102.0}, {"date": "2013-02-20", "close": 0.119592, "volume": 171867.0}, {"date": "2013-02-21", "close": 0.114609, "volume": 595447.0}, {"date": "2013-02-22", "close": 0.114609, "volume": 200682.0}, {"date": "2013-02-25", "close": 0.124575, "volume": 185631.0}, {"date": "2013-02-26", "close": 0.114609, "volume": 11840.0}, {"date": "2013-02-27", "close": 0.119592, "volume": 49167.0}, {"date": "2013-02-28", "close": 0.119592, "volume": 1344507.0}, {"date": "2013-03-01", "close": 0.104643, "volume": 237055.0}, {"date": "2013-03-04", "close": 0.109626, "volume": 109372.0}, {"date": "2013-03-06", "close": 0.104643, "volume": 10034.0}, {"date": "2013-03-07", "close": 0.104643, "volume": 1114205.0}, {"date": "2013-03-08", "close": 0.109626, "volume": 134457.0}, {"date": "2013-03-11", "close": 0.109626, "volume": 19065.0}, {"date": "2013-03-12", "close": 0.109626, "volume": 40136.0}, {"date": "2013-03-13", "close": 0.104643, "volume": 85372.0}, {"date": "2013-03-14", "close": 0.109626, "volume": 57194.0}, {"date": "2013-03-18", "close": 0.104643, "volume": 200682.0}, {"date": "2013-03-20", "close": 0.104643, "volume": 200682.0}, {"date": "2013-03-22", "close": 0.09966, "volume": 105214.0}, {"date": "2013-03-27", "close": 0.09966, "volume": 100341.0}, {"date": "2013-04-02", "close": 0.0986634, "volume": 25286.0}, {"date": "2013-04-05", "close": 0.09966, "volume": 200682.0}, {"date": "2013-04-09", "close": 0.094677, "volume": 100341.0}, {"date": "2013-04-10", "close": 0.0966702, "volume": 50171.0}, {"date": "2013-04-11", "close": 0.0966702, "volume": 20482.0}, {"date": "2013-04-12", "close": 0.094677, "volume": 92314.0}, {"date": "2013-04-15", "close": 0.09966, "volume": 201752.0}, {"date": "2013-04-17", "close": 0.09966, "volume": 5017.0}, {"date": "2013-04-19", "close": 0.094677, "volume": 34116.0}, {"date": "2013-04-22", "close": 0.094677, "volume": 167504.0}, {"date": "2013-04-23", "close": 0.094677, "volume": 50171.0}, {"date": "2013-04-24", "close": 0.09966, "volume": 34784.0}, {"date": "2013-04-26", "close": 0.0976668, "volume": 155729.0}, {"date": "2013-04-29", "close": 0.0986634, "volume": 193793.0}, {"date": "2013-04-30", "close": 0.0966702, "volume": 137869.0}, {"date": "2013-05-02", "close": 0.0956736, "volume": 111274.0}, {"date": "2013-05-03", "close": 0.094677, "volume": 209215.0}, {"date": "2013-05-06", "close": 0.094677, "volume": 412201.0}, {"date": "2013-05-07", "close": 0.09966, "volume": 943207.0}, {"date": "2013-05-08", "close": 0.09966, "volume": 315071.0}, {"date": "2013-05-09", "close": 0.109626, "volume": 275938.0}, {"date": "2013-05-10", "close": 0.104643, "volume": 316075.0}, {"date": "2013-05-13", "close": 0.114609, "volume": 50171.0}, {"date": "2013-05-14", "close": 0.109626, "volume": 279952.0}, {"date": "2013-05-15", "close": 0.109626, "volume": 398601.0}, {"date": "2013-05-16", "close": 0.109626, "volume": 95500.0}, {"date": "2013-05-17", "close": 0.114609, "volume": 277945.0}, {"date": "2013-05-20", "close": 0.114609, "volume": 199783.0}, {"date": "2013-05-21", "close": 0.114609, "volume": 136330.0}, {"date": "2013-05-22", "close": 0.109626, "volume": 13810.0}, {"date": "2013-05-23", "close": 0.109626, "volume": 61208.0}, {"date": "2013-05-24", "close": 0.104643, "volume": 367310.0}, {"date": "2013-05-27", "close": 0.104643, "volume": 105961.0}, {"date": "2013-05-28", "close": 0.109626, "volume": 348132.0}, {"date": "2013-05-30", "close": 0.109626, "volume": 28693.0}, {"date": "2013-06-03", "close": 0.1116192, "volume": 70239.0}, {"date": "2013-06-04", "close": 0.109626, "volume": 104489.0}, {"date": "2013-06-05", "close": 0.109626, "volume": 532116.0}, {"date": "2013-06-06", "close": 0.104643, "volume": 124591.0}, {"date": "2013-06-07", "close": 0.104643, "volume": 65222.0}, {"date": "2013-06-11", "close": 0.09966, "volume": 33113.0}, {"date": "2013-06-12", "close": 0.09966, "volume": 20068.0}, {"date": "2013-06-13", "close": 0.09966, "volume": 1024477.0}, {"date": "2013-06-17", "close": 0.109626, "volume": 145996.0}, {"date": "2013-06-18", "close": 0.104643, "volume": 100341.0}, {"date": "2013-06-20", "close": 0.09966, "volume": 843366.0}, {"date": "2013-06-21", "close": 0.09966, "volume": 53684.0}, {"date": "2013-06-25", "close": 0.104643, "volume": 202186.0}, {"date": "2013-06-26", "close": 0.09966, "volume": 301551.0}, {"date": "2013-06-27", "close": 0.09966, "volume": 230584.0}, {"date": "2013-06-28", "close": 0.094677, "volume": 27573.0}, {"date": "2013-07-04", "close": 0.104643, "volume": 45154.0}, {"date": "2013-07-11", "close": 0.109626, "volume": 20068.0}, {"date": "2013-07-15", "close": 0.109626, "volume": 49769.0}, {"date": "2013-07-18", "close": 0.109626, "volume": 125426.0}, {"date": "2013-07-23", "close": 0.109626, "volume": 130444.0}, {"date": "2013-07-24", "close": 0.109626, "volume": 371262.0}, {"date": "2013-07-25", "close": 0.104643, "volume": 201712.0}, {"date": "2013-07-29", "close": 0.109626, "volume": 10879.0}, {"date": "2013-07-30", "close": 0.114609, "volume": 4415.0}, {"date": "2013-07-31", "close": 0.109626, "volume": 17058.0}, {"date": "2013-08-01", "close": 0.109626, "volume": 20068.0}, {"date": "2013-08-02", "close": 0.104643, "volume": 141481.0}, {"date": "2013-08-05", "close": 0.104643, "volume": 147502.0}, {"date": "2013-08-06", "close": 0.104643, "volume": 125179.0}, {"date": "2013-08-07", "close": 0.104643, "volume": 121677.0}, {"date": "2013-08-08", "close": 0.104643, "volume": 22577.0}, {"date": "2013-08-12", "close": 0.114609, "volume": 103589.0}, {"date": "2013-08-13", "close": 0.114609, "volume": 615693.0}, {"date": "2013-08-15", "close": 0.119592, "volume": 472871.0}, {"date": "2013-08-16", "close": 0.119592, "volume": 594521.0}, {"date": "2013-08-20", "close": 0.119592, "volume": 21432.0}, {"date": "2013-08-21", "close": 0.119592, "volume": 233293.0}, {"date": "2013-08-22", "close": 0.119592, "volume": 80932.0}, {"date": "2013-08-23", "close": 0.114609, "volume": 190648.0}, {"date": "2013-08-26", "close": 0.119592, "volume": 48498.0}, {"date": "2013-08-28", "close": 0.119592, "volume": 12574.0}, {"date": "2013-08-29", "close": 0.119592, "volume": 698376.0}, {"date": "2013-08-30", "close": 0.119592, "volume": 346837.0}, {"date": "2013-09-02", "close": 0.119592, "volume": 125025.0}, {"date": "2013-09-03", "close": 0.119592, "volume": 706402.0}, {"date": "2013-09-04", "close": 0.119592, "volume": 883.0}, {"date": "2013-09-06", "close": 0.119592, "volume": 30102.0}, {"date": "2013-09-09", "close": 0.129558, "volume": 1272727.0}, {"date": "2013-09-10", "close": 0.129558, "volume": 380012.0}, {"date": "2013-09-11", "close": 0.119592, "volume": 195946.0}, {"date": "2013-09-12", "close": 0.119592, "volume": 563582.0}, {"date": "2013-09-13", "close": 0.119592, "volume": 324436.0}, {"date": "2013-09-16", "close": 0.119592, "volume": 584658.0}, {"date": "2013-09-17", "close": 0.114609, "volume": 363720.0}, {"date": "2013-09-18", "close": 0.124575, "volume": 260887.0}, {"date": "2013-09-19", "close": 0.134541, "volume": 1104721.0}, {"date": "2013-09-20", "close": 0.134541, "volume": 46781.0}, {"date": "2013-09-23", "close": 0.134541, "volume": 461430.0}, {"date": "2013-09-24", "close": 0.139524, "volume": 782912.0}, {"date": "2013-09-25", "close": 0.129558, "volume": 107318.0}, {"date": "2013-09-30", "close": 0.129558, "volume": 85290.0}, {"date": "2013-10-01", "close": 0.119592, "volume": 141080.0}, {"date": "2013-10-02", "close": 0.134541, "volume": 80273.0}, {"date": "2013-10-14", "close": 0.129558, "volume": 16055.0}, {"date": "2013-10-17", "close": 0.124575, "volume": 14048.0}, {"date": "2013-10-18", "close": 0.129558, "volume": 3913.0}, {"date": "2013-10-21", "close": 0.129558, "volume": 393219.0}, {"date": "2013-10-22", "close": 0.129558, "volume": 1073698.0}, {"date": "2013-10-24", "close": 0.134541, "volume": 144631.0}, {"date": "2013-10-25", "close": 0.134541, "volume": 180614.0}, {"date": "2013-10-28", "close": 0.134541, "volume": 2264024.0}, {"date": "2013-10-29", "close": 0.124575, "volume": 320088.0}, {"date": "2013-10-30", "close": 0.134541, "volume": 145495.0}, {"date": "2013-10-31", "close": 0.134541, "volume": 95324.0}, {"date": "2013-11-01", "close": 0.134541, "volume": 49268.0}, {"date": "2013-11-04", "close": 0.134541, "volume": 64218.0}, {"date": "2013-11-06", "close": 0.129558, "volume": 21172.0}, {"date": "2013-11-08", "close": 0.134541, "volume": 582.0}, {"date": "2013-11-11", "close": 0.134541, "volume": 48966.0}, {"date": "2013-11-12", "close": 0.134541, "volume": 296006.0}, {"date": "2013-11-13", "close": 0.134541, "volume": 60205.0}, {"date": "2013-11-14", "close": 0.144507, "volume": 874375.0}, {"date": "2013-11-15", "close": 0.14949, "volume": 62111.0}, {"date": "2013-11-18", "close": 0.14949, "volume": 955394.0}, {"date": "2013-11-19", "close": 0.144507, "volume": 17309.0}, {"date": "2013-11-20", "close": 0.139524, "volume": 100.0}, {"date": "2013-11-21", "close": 0.14949, "volume": 177715.0}, {"date": "2013-11-25", "close": 0.154473, "volume": 215733.0}, {"date": "2013-11-26", "close": 0.14949, "volume": 8361.0}, {"date": "2013-11-27", "close": 0.144507, "volume": 132457.0}, {"date": "2013-11-28", "close": 0.139524, "volume": 235742.0}, {"date": "2013-11-29", "close": 0.14949, "volume": 250853.0}, {"date": "2013-12-02", "close": 0.14949, "volume": 5017.0}, {"date": "2013-12-04", "close": 0.144507, "volume": 50171.0}, {"date": "2013-12-06", "close": 0.144507, "volume": 131926.0}, {"date": "2013-12-09", "close": 0.139524, "volume": 100341.0}, {"date": "2013-12-10", "close": 0.139524, "volume": 10386.0}, {"date": "2013-12-17", "close": 0.144507, "volume": 4521.0}, {"date": "2013-12-19", "close": 0.144507, "volume": 43849.0}, {"date": "2013-12-23", "close": 0.144507, "volume": 50171.0}, {"date": "2013-12-27", "close": 0.144507, "volume": 25085.0}, {"date": "2013-12-31", "close": 0.14949, "volume": 40136.0}, {"date": "2014-01-02", "close": 0.144507, "volume": 50171.0}, {"date": "2014-01-03", "close": 0.144507, "volume": 10034.0}, {"date": "2014-01-06", "close": 0.144507, "volume": 45534.0}, {"date": "2014-01-10", "close": 0.144507, "volume": 95324.0}, {"date": "2014-01-13", "close": 0.139524, "volume": 50171.0}, {"date": "2014-01-14", "close": 0.129558, "volume": 349113.0}, {"date": "2014-01-15", "close": 0.134541, "volume": 33865.0}, {"date": "2014-01-16", "close": 0.134541, "volume": 125426.0}, {"date": "2014-01-20", "close": 0.134541, "volume": 78173.0}, {"date": "2014-01-21", "close": 0.134541, "volume": 37227.0}, {"date": "2014-01-24", "close": 0.129558, "volume": 100341.0}, {"date": "2014-01-28", "close": 0.139524, "volume": 100341.0}, {"date": "2014-01-30", "close": 0.139524, "volume": 114389.0}, {"date": "2014-01-31", "close": 0.139524, "volume": 208795.0}, {"date": "2014-02-03", "close": 0.129558, "volume": 205699.0}, {"date": "2014-02-04", "close": 0.129558, "volume": 120409.0}, {"date": "2014-02-05", "close": 0.129558, "volume": 15051.0}, {"date": "2014-02-06", "close": 0.139524, "volume": 40136.0}, {"date": "2014-02-07", "close": 0.129558, "volume": 8402.0}, {"date": "2014-02-10", "close": 0.134541, "volume": 100341.0}, {"date": "2014-02-11", "close": 0.134541, "volume": 278772.0}, {"date": "2014-02-12", "close": 0.134541, "volume": 95324.0}, {"date": "2014-02-13", "close": 0.129558, "volume": 352026.0}, {"date": "2014-02-14", "close": 0.134541, "volume": 515669.0}, {"date": "2014-02-18", "close": 0.134541, "volume": 100341.0}, {"date": "2014-02-19", "close": 0.139524, "volume": 156757.0}, {"date": "2014-02-20", "close": 0.134541, "volume": 95324.0}, {"date": "2014-02-21", "close": 0.134541, "volume": 47599.0}, {"date": "2014-02-25", "close": 0.129558, "volume": 16055.0}, {"date": "2014-02-26", "close": 0.119592, "volume": 624452.0}, {"date": "2014-02-27", "close": 0.119592, "volume": 140478.0}, {"date": "2014-02-28", "close": 0.124575, "volume": 150512.0}, {"date": "2014-03-03", "close": 0.119592, "volume": 209563.0}, {"date": "2014-03-04", "close": 0.129558, "volume": 245836.0}, {"date": "2014-03-06", "close": 0.124575, "volume": 225768.0}, {"date": "2014-03-07", "close": 0.124575, "volume": 632149.0}, {"date": "2014-03-10", "close": 0.124575, "volume": 35119.0}, {"date": "2014-03-11", "close": 0.129558, "volume": 843574.0}, {"date": "2014-03-12", "close": 0.134541, "volume": 346317.0}, {"date": "2014-03-13", "close": 0.129558, "volume": 433474.0}, {"date": "2014-03-14", "close": 0.124575, "volume": 1204094.0}, {"date": "2014-03-17", "close": 0.119592, "volume": 401365.0}, {"date": "2014-03-18", "close": 0.119592, "volume": 22698.0}, {"date": "2014-03-19", "close": 0.134541, "volume": 751054.0}, {"date": "2014-03-21", "close": 0.134541, "volume": 185631.0}, {"date": "2014-03-24", "close": 0.129558, "volume": 158410.0}, {"date": "2014-03-25", "close": 0.119592, "volume": 77438.0}, {"date": "2014-03-26", "close": 0.124575, "volume": 4014.0}, {"date": "2014-03-27", "close": 0.124575, "volume": 10991.0}, {"date": "2014-04-01", "close": 0.124575, "volume": 14048.0}, {"date": "2014-04-02", "close": 0.114609, "volume": 265904.0}, {"date": "2014-04-03", "close": 0.114609, "volume": 280722.0}, {"date": "2014-04-04", "close": 0.114609, "volume": 100341.0}, {"date": "2014-04-07", "close": 0.114609, "volume": 50171.0}, {"date": "2014-04-08", "close": 0.114609, "volume": 30102.0}, {"date": "2014-04-09", "close": 0.114609, "volume": 1050321.0}, {"date": "2014-04-10", "close": 0.109626, "volume": 133454.0}, {"date": "2014-04-11", "close": 0.109626, "volume": 556921.0}, {"date": "2014-04-14", "close": 0.109626, "volume": 64994.0}, {"date": "2014-04-16", "close": 0.114609, "volume": 14449.0}, {"date": "2014-04-17", "close": 0.114609, "volume": 120409.0}, {"date": "2014-04-23", "close": 0.119592, "volume": 39334.0}, {"date": "2014-04-24", "close": 0.119592, "volume": 204947.0}, {"date": "2014-04-28", "close": 0.114609, "volume": 190648.0}, {"date": "2014-04-29", "close": 0.114609, "volume": 10937.0}, {"date": "2014-04-30", "close": 0.109626, "volume": 123921.0}, {"date": "2014-05-01", "close": 0.114609, "volume": 10034.0}, {"date": "2014-05-06", "close": 0.104643, "volume": 256796.0}, {"date": "2014-05-07", "close": 0.114609, "volume": 4515.0}, {"date": "2014-05-14", "close": 0.109626, "volume": 65067.0}, {"date": "2014-05-15", "close": 0.114609, "volume": 228248.0}, {"date": "2014-05-16", "close": 0.124575, "volume": 293506.0}, {"date": "2014-05-20", "close": 0.119592, "volume": 59996.0}, {"date": "2014-05-21", "close": 0.119592, "volume": 442964.0}, {"date": "2014-05-22", "close": 0.119592, "volume": 125426.0}, {"date": "2014-05-28", "close": 0.114609, "volume": 26011.0}, {"date": "2014-05-29", "close": 0.114609, "volume": 26248.0}, {"date": "2014-05-30", "close": 0.119592, "volume": 40136.0}, {"date": "2014-06-02", "close": 0.114609, "volume": 233713.0}, {"date": "2014-06-03", "close": 0.114609, "volume": 430965.0}, {"date": "2014-06-05", "close": 0.109626, "volume": 86768.0}, {"date": "2014-06-10", "close": 0.109626, "volume": 46358.0}, {"date": "2014-06-13", "close": 0.109626, "volume": 55188.0}, {"date": "2014-06-16", "close": 0.109626, "volume": 11038.0}, {"date": "2014-06-19", "close": 0.104643, "volume": 170580.0}, {"date": "2014-06-23", "close": 0.104643, "volume": 1003.0}, {"date": "2014-06-24", "close": 0.109626, "volume": 100341.0}, {"date": "2014-06-25", "close": 0.109626, "volume": 50171.0}, {"date": "2014-06-27", "close": 0.104643, "volume": 10034.0}, {"date": "2014-07-01", "close": 0.109626, "volume": 30102.0}, {"date": "2014-07-02", "close": 0.109626, "volume": 30102.0}, {"date": "2014-07-03", "close": 0.109626, "volume": 39936.0}, {"date": "2014-07-04", "close": 0.109626, "volume": 80474.0}, {"date": "2014-07-07", "close": 0.109626, "volume": 125426.0}, {"date": "2014-07-08", "close": 0.114609, "volume": 98635.0}, {"date": "2014-07-10", "close": 0.104643, "volume": 162667.0}, {"date": "2014-07-11", "close": 0.114609, "volume": 4415.0}, {"date": "2014-07-15", "close": 0.114609, "volume": 451535.0}, {"date": "2014-07-16", "close": 0.104643, "volume": 26490.0}, {"date": "2014-07-18", "close": 0.114609, "volume": 36625.0}, {"date": "2014-07-23", "close": 0.114609, "volume": 174506.0}, {"date": "2014-07-24", "close": 0.114609, "volume": 100341.0}, {"date": "2014-07-25", "close": 0.119592, "volume": 523409.0}, {"date": "2014-07-28", "close": 0.114609, "volume": 508349.0}, {"date": "2014-07-29", "close": 0.114609, "volume": 126489.0}, {"date": "2014-07-30", "close": 0.114609, "volume": 569059.0}, {"date": "2014-08-01", "close": 0.109626, "volume": 371262.0}, {"date": "2014-08-04", "close": 0.114609, "volume": 664333.0}, {"date": "2014-08-05", "close": 0.109626, "volume": 313265.0}, {"date": "2014-08-06", "close": 0.114609, "volume": 4014.0}, {"date": "2014-08-08", "close": 0.114609, "volume": 50171.0}, {"date": "2014-08-12", "close": 0.114609, "volume": 313187.0}, {"date": "2014-08-13", "close": 0.114609, "volume": 253153.0}, {"date": "2014-08-14", "close": 0.114609, "volume": 95324.0}, {"date": "2014-08-19", "close": 0.114609, "volume": 389923.0}, {"date": "2014-08-20", "close": 0.109626, "volume": 397755.0}, {"date": "2014-08-21", "close": 0.109626, "volume": 122224.0}, {"date": "2014-08-22", "close": 0.114609, "volume": 250853.0}, {"date": "2014-08-25", "close": 0.114609, "volume": 502178.0}, {"date": "2014-08-26", "close": 0.109626, "volume": 32109.0}, {"date": "2014-08-27", "close": 0.114609, "volume": 542444.0}, {"date": "2014-08-28", "close": 0.109626, "volume": 2408188.0}, {"date": "2014-08-29", "close": 0.109626, "volume": 130444.0}, {"date": "2014-09-01", "close": 0.104643, "volume": 612081.0}, {"date": "2014-09-02", "close": 0.104643, "volume": 132924.0}, {"date": "2014-09-03", "close": 0.109626, "volume": 95601.0}, {"date": "2014-09-05", "close": 0.109626, "volume": 100341.0}, {"date": "2014-09-08", "close": 0.109626, "volume": 5017.0}, {"date": "2014-09-10", "close": 0.109626, "volume": 20068.0}, {"date": "2014-09-11", "close": 0.109626, "volume": 191126.0}, {"date": "2014-09-12", "close": 0.104643, "volume": 300020.0}, {"date": "2014-09-15", "close": 0.104643, "volume": 100341.0}, {"date": "2014-09-16", "close": 0.09966, "volume": 186635.0}, {"date": "2014-09-18", "close": 0.09966, "volume": 43648.0}, {"date": "2014-09-19", "close": 0.09966, "volume": 105358.0}, {"date": "2014-09-22", "close": 0.109626, "volume": 529801.0}, {"date": "2014-09-23", "close": 0.104643, "volume": 456.0}, {"date": "2014-09-24", "close": 0.09966, "volume": 902209.0}, {"date": "2014-09-25", "close": 0.09966, "volume": 110375.0}, {"date": "2014-09-26", "close": 0.094677, "volume": 50171.0}, {"date": "2014-09-30", "close": 0.089694, "volume": 250853.0}, {"date": "2014-10-01", "close": 0.0936804, "volume": 540150.0}, {"date": "2014-10-02", "close": 0.0956736, "volume": 100341.0}, {"date": "2014-10-07", "close": 0.0956736, "volume": 16702.0}, {"date": "2014-10-08", "close": 0.094677, "volume": 50171.0}, {"date": "2014-10-09", "close": 0.089694, "volume": 626839.0}, {"date": "2014-10-10", "close": 0.0936804, "volume": 71593.0}, {"date": "2014-10-13", "close": 0.094677, "volume": 171583.0}, {"date": "2014-10-16", "close": 0.089694, "volume": 307049.0}, {"date": "2014-10-20", "close": 0.089694, "volume": 5860.0}, {"date": "2014-10-21", "close": 0.0936804, "volume": 11038.0}, {"date": "2014-10-22", "close": 0.094677, "volume": 120409.0}, {"date": "2014-10-23", "close": 0.0906906, "volume": 166146.0}, {"date": "2014-10-24", "close": 0.0926838, "volume": 40237.0}, {"date": "2014-10-27", "close": 0.0926838, "volume": 8328.0}, {"date": "2014-10-28", "close": 0.0926838, "volume": 50171.0}, {"date": "2014-10-29", "close": 0.0926838, "volume": 81878.0}, {"date": "2014-10-30", "close": 0.0926838, "volume": 82183.0}, {"date": "2014-11-06", "close": 0.0926838, "volume": 33313.0}, {"date": "2014-11-10", "close": 0.0956736, "volume": 52177.0}, {"date": "2014-11-11", "close": 0.0906906, "volume": 27092.0}, {"date": "2014-11-12", "close": 0.094677, "volume": 7936.0}, {"date": "2014-11-13", "close": 0.0936804, "volume": 17149.0}, {"date": "2014-11-14", "close": 0.094677, "volume": 11539.0}, {"date": "2014-11-18", "close": 0.0936804, "volume": 120409.0}, {"date": "2014-11-20", "close": 0.0916872, "volume": 20068.0}, {"date": "2014-11-21", "close": 0.0916872, "volume": 220751.0}, {"date": "2014-11-26", "close": 0.0906906, "volume": 412402.0}, {"date": "2014-11-27", "close": 0.0926838, "volume": 57696.0}, {"date": "2014-11-28", "close": 0.0906906, "volume": 27594.0}, {"date": "2014-12-03", "close": 0.0906906, "volume": 51490.0}, {"date": "2014-12-04", "close": 0.0936804, "volume": 98334.0}, {"date": "2014-12-05", "close": 0.0936804, "volume": 56517.0}, {"date": "2014-12-08", "close": 0.0936804, "volume": 55790.0}, {"date": "2014-12-09", "close": 0.0926838, "volume": 144152.0}, {"date": "2014-12-10", "close": 0.094677, "volume": 250853.0}, {"date": "2014-12-12", "close": 0.094677, "volume": 200983.0}, {"date": "2014-12-15", "close": 0.0906906, "volume": 48851.0}, {"date": "2014-12-29", "close": 0.0906906, "volume": 172310.0}, {"date": "2014-12-31", "close": 0.0956736, "volume": 228276.0}, {"date": "2015-01-05", "close": 0.0956736, "volume": 65632.0}, {"date": "2015-01-06", "close": 0.0986634, "volume": 32611.0}, {"date": "2015-01-07", "close": 0.09966, "volume": 474304.0}, {"date": "2015-01-09", "close": 0.109626, "volume": 311058.0}, {"date": "2015-01-13", "close": 0.09966, "volume": 200682.0}, {"date": "2015-01-14", "close": 0.0976668, "volume": 100341.0}, {"date": "2015-01-21", "close": 0.09966, "volume": 496513.0}, {"date": "2015-01-27", "close": 0.09966, "volume": 439825.0}, {"date": "2015-01-28", "close": 0.0986634, "volume": 88339.0}, {"date": "2015-01-29", "close": 0.09966, "volume": 92183.0}, {"date": "2015-02-02", "close": 0.0986634, "volume": 22577.0}, {"date": "2015-02-03", "close": 0.09966, "volume": 134833.0}, {"date": "2015-02-04", "close": 0.0986634, "volume": 105700.0}, {"date": "2015-02-05", "close": 0.09966, "volume": 176862.0}, {"date": "2015-02-06", "close": 0.09966, "volume": 100341.0}, {"date": "2015-02-09", "close": 0.09966, "volume": 501706.0}, {"date": "2015-02-10", "close": 0.104643, "volume": 711558.0}, {"date": "2015-02-12", "close": 0.104643, "volume": 53532.0}, {"date": "2015-02-13", "close": 0.09966, "volume": 270921.0}, {"date": "2015-02-16", "close": 0.0986634, "volume": 205699.0}, {"date": "2015-02-17", "close": 0.09966, "volume": 10034.0}, {"date": "2015-02-18", "close": 0.09966, "volume": 50171.0}, {"date": "2015-02-19", "close": 0.0986634, "volume": 290488.0}, {"date": "2015-02-20", "close": 0.09966, "volume": 100341.0}, {"date": "2015-02-23", "close": 0.09966, "volume": 232611.0}, {"date": "2015-02-24", "close": 0.0956736, "volume": 221859.0}, {"date": "2015-02-26", "close": 0.0986634, "volume": 168071.0}, {"date": "2015-03-02", "close": 0.0986634, "volume": 115794.0}, {"date": "2015-03-03", "close": 0.0966702, "volume": 110325.0}, {"date": "2015-03-04", "close": 0.0966702, "volume": 10034.0}, {"date": "2015-03-06", "close": 0.0976668, "volume": 219065.0}, {"date": "2015-03-09", "close": 0.0986634, "volume": 5173.0}, {"date": "2015-03-11", "close": 0.09966, "volume": 401365.0}, {"date": "2015-03-12", "close": 0.09966, "volume": 1133072.0}, {"date": "2015-03-16", "close": 0.09966, "volume": 571222.0}, {"date": "2015-03-17", "close": 0.0966702, "volume": 142986.0}, {"date": "2015-03-20", "close": 0.0956736, "volume": 399139.0}, {"date": "2015-03-23", "close": 0.0956736, "volume": 301023.0}, {"date": "2015-03-24", "close": 0.094677, "volume": 32912.0}, {"date": "2015-03-26", "close": 0.0966702, "volume": 56191.0}, {"date": "2015-03-27", "close": 0.0976668, "volume": 222625.0}, {"date": "2015-03-30", "close": 0.0976668, "volume": 30139.0}, {"date": "2015-04-01", "close": 0.0976668, "volume": 276440.0}, {"date": "2015-04-07", "close": 0.0976668, "volume": 10034.0}, {"date": "2015-04-08", "close": 0.094677, "volume": 47160.0}, {"date": "2015-04-15", "close": 0.0976668, "volume": 20570.0}, {"date": "2015-04-21", "close": 0.094677, "volume": 25048.0}, {"date": "2015-04-22", "close": 0.0916872, "volume": 86735.0}, {"date": "2015-04-24", "close": 0.0916872, "volume": 62212.0}, {"date": "2015-04-27", "close": 0.0976668, "volume": 5519.0}, {"date": "2015-04-29", "close": 0.09966, "volume": 182119.0}, {"date": "2015-04-30", "close": 0.09966, "volume": 145495.0}, {"date": "2015-05-04", "close": 0.0966702, "volume": 21272.0}, {"date": "2015-05-06", "close": 0.104643, "volume": 464227.0}, {"date": "2015-05-07", "close": 0.104643, "volume": 586212.0}, {"date": "2015-05-11", "close": 0.104643, "volume": 349842.0}, {"date": "2015-05-13", "close": 0.104643, "volume": 170580.0}, {"date": "2015-05-14", "close": 0.104643, "volume": 100341.0}, {"date": "2015-05-15", "close": 0.104643, "volume": 331126.0}, {"date": "2015-05-18", "close": 0.104643, "volume": 100341.0}, {"date": "2015-05-19", "close": 0.104643, "volume": 1003412.0}, {"date": "2015-05-20", "close": 0.109626, "volume": 1118017.0}, {"date": "2015-05-21", "close": 0.104643, "volume": 61842.0}, {"date": "2015-05-22", "close": 0.104643, "volume": 383564.0}, {"date": "2015-05-25", "close": 0.104643, "volume": 510737.0}, {"date": "2015-05-26", "close": 0.104643, "volume": 602047.0}, {"date": "2015-05-27", "close": 0.104643, "volume": 170580.0}, {"date": "2015-05-29", "close": 0.104643, "volume": 200682.0}, {"date": "2015-06-01", "close": 0.09966, "volume": 309051.0}, {"date": "2015-06-02", "close": 0.104643, "volume": 290989.0}, {"date": "2015-06-04", "close": 0.104643, "volume": 30102.0}, {"date": "2015-06-05", "close": 0.09966, "volume": 67229.0}, {"date": "2015-06-10", "close": 0.0966702, "volume": 25085.0}, {"date": "2015-06-11", "close": 0.0966702, "volume": 441501.0}, {"date": "2015-06-17", "close": 0.104643, "volume": 10034.0}, {"date": "2015-06-18", "close": 0.09966, "volume": 369858.0}, {"date": "2015-06-19", "close": 0.09966, "volume": 3913.0}, {"date": "2015-06-22", "close": 0.09966, "volume": 60205.0}, {"date": "2015-06-23", "close": 0.0966702, "volume": 150053.0}, {"date": "2015-06-24", "close": 0.09966, "volume": 210205.0}, {"date": "2015-06-26", "close": 0.094677, "volume": 200682.0}, {"date": "2015-06-29", "close": 0.094677, "volume": 31106.0}, {"date": "2015-06-30", "close": 0.094677, "volume": 288365.0}, {"date": "2015-07-02", "close": 0.0916872, "volume": 12543.0}, {"date": "2015-07-03", "close": 0.0926838, "volume": 72246.0}, {"date": "2015-07-06", "close": 0.089694, "volume": 501706.0}, {"date": "2015-07-07", "close": 0.089694, "volume": 130444.0}, {"date": "2015-07-08", "close": 0.089694, "volume": 165932.0}, {"date": "2015-07-13", "close": 0.0936804, "volume": 639.0}, {"date": "2015-07-14", "close": 0.09966, "volume": 250853.0}, {"date": "2015-07-15", "close": 0.09966, "volume": 275938.0}, {"date": "2015-07-16", "close": 0.09966, "volume": 10034.0}, {"date": "2015-07-17", "close": 0.0976668, "volume": 163922.0}, {"date": "2015-07-20", "close": 0.09966, "volume": 119401.0}, {"date": "2015-07-23", "close": 0.09966, "volume": 24935.0}, {"date": "2015-07-29", "close": 0.09966, "volume": 100341.0}, {"date": "2015-07-30", "close": 0.0936804, "volume": 25085.0}, {"date": "2015-08-04", "close": 0.0936804, "volume": 2007.0}, {"date": "2015-08-05", "close": 0.089694, "volume": 580956.0}, {"date": "2015-08-11", "close": 0.094677, "volume": 40789.0}, {"date": "2015-08-12", "close": 0.094677, "volume": 46157.0}, {"date": "2015-08-13", "close": 0.0986634, "volume": 36487.0}, {"date": "2015-08-14", "close": 0.0986634, "volume": 1.0}, {"date": "2015-08-18", "close": 0.094677, "volume": 2007.0}, {"date": "2015-08-19", "close": 0.089694, "volume": 268824.0}, {"date": "2015-08-24", "close": 0.0837144, "volume": 55188.0}, {"date": "2015-08-25", "close": 0.089694, "volume": 211719.0}, {"date": "2015-08-26", "close": 0.0986634, "volume": 80864.0}, {"date": "2015-08-27", "close": 0.094677, "volume": 50171.0}, {"date": "2015-08-28", "close": 0.094677, "volume": 90307.0}, {"date": "2015-08-31", "close": 0.094677, "volume": 13396.0}, {"date": "2015-09-08", "close": 0.09966, "volume": 10034.0}, {"date": "2015-09-09", "close": 0.089694, "volume": 1013215.0}, {"date": "2015-09-14", "close": 0.0906906, "volume": 17450.0}, {"date": "2015-09-15", "close": 0.094677, "volume": 6020.0}, {"date": "2015-09-16", "close": 0.0976668, "volume": 301133.0}, {"date": "2015-09-17", "close": 0.09966, "volume": 75256.0}, {"date": "2015-09-18", "close": 0.09966, "volume": 376279.0}, {"date": "2015-09-21", "close": 0.09966, "volume": 6352.0}, {"date": "2015-09-22", "close": 0.09966, "volume": 250853.0}, {"date": "2015-09-23", "close": 0.09966, "volume": 10034.0}, {"date": "2015-09-24", "close": 0.094677, "volume": 14592.0}, {"date": "2015-09-25", "close": 0.094677, "volume": 561910.0}, {"date": "2015-09-28", "close": 0.0936804, "volume": 150512.0}, {"date": "2015-09-29", "close": 0.089694, "volume": 118633.0}, {"date": "2015-09-30", "close": 0.089694, "volume": 132220.0}, {"date": "2015-10-06", "close": 0.094677, "volume": 5519.0}, {"date": "2015-10-08", "close": 0.094677, "volume": 170761.0}, {"date": "2015-10-09", "close": 0.094677, "volume": 29417.0}, {"date": "2015-10-12", "close": 0.0916872, "volume": 96310.0}, {"date": "2015-10-15", "close": 0.0986634, "volume": 75256.0}, {"date": "2015-10-20", "close": 0.094677, "volume": 5519.0}, {"date": "2015-10-21", "close": 0.094677, "volume": 40136.0}, {"date": "2015-10-22", "close": 0.0956736, "volume": 108368.0}, {"date": "2015-10-23", "close": 0.0986634, "volume": 17058.0}, {"date": "2015-10-26", "close": 0.09966, "volume": 283544.0}, {"date": "2015-10-28", "close": 0.09966, "volume": 4816.0}, {"date": "2015-11-04", "close": 0.104643, "volume": 100341.0}, {"date": "2015-11-09", "close": 0.094677, "volume": 147000.0}, {"date": "2015-11-10", "close": 0.094677, "volume": 20319.0}, {"date": "2015-11-16", "close": 0.094677, "volume": 10285.0}, {"date": "2015-11-17", "close": 0.0986634, "volume": 80775.0}, {"date": "2015-11-20", "close": 0.09966, "volume": 39635.0}, {"date": "2015-11-25", "close": 0.094677, "volume": 125426.0}, {"date": "2015-11-30", "close": 0.09966, "volume": 100341.0}, {"date": "2015-12-01", "close": 0.094677, "volume": 27092.0}, {"date": "2015-12-02", "close": 0.09966, "volume": 20068.0}, {"date": "2015-12-03", "close": 0.094677, "volume": 58198.0}, {"date": "2015-12-04", "close": 0.094677, "volume": 451535.0}, {"date": "2015-12-09", "close": 0.0936804, "volume": 6338.0}, {"date": "2015-12-18", "close": 0.0906906, "volume": 106949.0}, {"date": "2015-12-22", "close": 0.0936804, "volume": 103451.0}, {"date": "2015-12-23", "close": 0.094677, "volume": 122416.0}, {"date": "2015-12-31", "close": 0.09966, "volume": 44563.0}, {"date": "2016-01-04", "close": 0.0926838, "volume": 7776.0}, {"date": "2016-01-05", "close": 0.0926838, "volume": 95324.0}, {"date": "2016-01-11", "close": 0.0916872, "volume": 14549.0}, {"date": "2016-01-12", "close": 0.0926838, "volume": 276942.0}, {"date": "2016-01-13", "close": 0.094677, "volume": 25587.0}, {"date": "2016-01-15", "close": 0.0936804, "volume": 260716.0}, {"date": "2016-01-18", "close": 0.0936804, "volume": 117983.0}, {"date": "2016-01-25", "close": 0.0956736, "volume": 61880.0}, {"date": "2016-01-28", "close": 0.0956736, "volume": 85290.0}, {"date": "2016-02-01", "close": 0.0956736, "volume": 28427.0}, {"date": "2016-02-03", "close": 0.089694, "volume": 50171.0}, {"date": "2016-02-04", "close": 0.084711, "volume": 278246.0}, {"date": "2016-02-10", "close": 0.084711, "volume": 165563.0}, {"date": "2016-02-16", "close": 0.0857076, "volume": 152519.0}, {"date": "2016-02-25", "close": 0.0867042, "volume": 150512.0}, {"date": "2016-02-26", "close": 0.0886974, "volume": 17374.0}, {"date": "2016-02-29", "close": 0.094677, "volume": 252860.0}, {"date": "2016-03-01", "close": 0.0966702, "volume": 173590.0}, {"date": "2016-03-02", "close": 0.0966702, "volume": 50171.0}, {"date": "2016-03-03", "close": 0.0966702, "volume": 65222.0}, {"date": "2016-03-04", "close": 0.104643, "volume": 1100426.0}, {"date": "2016-03-11", "close": 0.0986634, "volume": 10034.0}, {"date": "2016-03-14", "close": 0.104643, "volume": 115392.0}, {"date": "2016-03-15", "close": 0.09966, "volume": 107867.0}, {"date": "2016-03-16", "close": 0.0986634, "volume": 301023.0}, {"date": "2016-03-21", "close": 0.09966, "volume": 65285.0}, {"date": "2016-03-22", "close": 0.0926838, "volume": 542621.0}, {"date": "2016-03-30", "close": 0.09966, "volume": 76059.0}, {"date": "2016-04-05", "close": 0.0966702, "volume": 210056.0}, {"date": "2016-04-13", "close": 0.0986634, "volume": 54445.0}, {"date": "2016-04-14", "close": 0.0986634, "volume": 151515.0}, {"date": "2016-04-19", "close": 0.094677, "volume": 70239.0}, {"date": "2016-04-20", "close": 0.0926838, "volume": 142762.0}, {"date": "2016-04-21", "close": 0.0926838, "volume": 30393.0}, {"date": "2016-04-26", "close": 0.0916872, "volume": 70239.0}, {"date": "2016-04-27", "close": 0.089694, "volume": 20068.0}, {"date": "2016-04-28", "close": 0.089694, "volume": 80273.0}, {"date": "2016-05-02", "close": 0.089694, "volume": 12643.0}, {"date": "2016-05-03", "close": 0.0926838, "volume": 200682.0}, {"date": "2016-05-04", "close": 0.0966702, "volume": 37942.0}, {"date": "2016-05-10", "close": 0.0966702, "volume": 12229.0}, {"date": "2016-05-11", "close": 0.0916872, "volume": 17058.0}, {"date": "2016-05-12", "close": 0.089694, "volume": 60205.0}, {"date": "2016-05-16", "close": 0.0906906, "volume": 311058.0}, {"date": "2016-05-17", "close": 0.0906906, "volume": 200682.0}, {"date": "2016-05-18", "close": 0.0906906, "volume": 330067.0}, {"date": "2016-05-19", "close": 0.0906906, "volume": 170448.0}, {"date": "2016-05-20", "close": 0.0906906, "volume": 22577.0}, {"date": "2016-05-23", "close": 0.0906906, "volume": 10034.0}, {"date": "2016-05-25", "close": 0.0916872, "volume": 209572.0}, {"date": "2016-05-30", "close": 0.0916872, "volume": 66727.0}, {"date": "2016-05-31", "close": 0.0906906, "volume": 200682.0}, {"date": "2016-06-03", "close": 0.0926838, "volume": 225768.0}, {"date": "2016-06-06", "close": 0.094677, "volume": 10034.0}, {"date": "2016-06-07", "close": 0.0936804, "volume": 677303.0}, {"date": "2016-06-08", "close": 0.0936804, "volume": 96553.0}, {"date": "2016-06-09", "close": 0.0966702, "volume": 104129.0}, {"date": "2016-06-10", "close": 0.0936804, "volume": 49897.0}, {"date": "2016-06-14", "close": 0.0936804, "volume": 25085.0}, {"date": "2016-06-15", "close": 0.0936804, "volume": 50171.0}, {"date": "2016-06-16", "close": 0.0936804, "volume": 120191.0}, {"date": "2016-06-17", "close": 0.0936804, "volume": 105358.0}, {"date": "2016-06-20", "close": 0.0966702, "volume": 96553.0}, {"date": "2016-06-21", "close": 0.089694, "volume": 20068.0}, {"date": "2016-06-22", "close": 0.104643, "volume": 2806938.0}, {"date": "2016-06-23", "close": 0.09966, "volume": 7641.0}, {"date": "2016-06-24", "close": 0.09966, "volume": 363326.0}, {"date": "2016-06-27", "close": 0.09966, "volume": 353487.0}, {"date": "2016-06-28", "close": 0.09966, "volume": 80273.0}, {"date": "2016-06-29", "close": 0.09966, "volume": 367638.0}, {"date": "2016-06-30", "close": 0.09966, "volume": 1806.0}, {"date": "2016-07-01", "close": 0.104643, "volume": 31921.0}, {"date": "2016-07-07", "close": 0.09966, "volume": 13044.0}, {"date": "2016-07-08", "close": 0.104643, "volume": 200682.0}, {"date": "2016-07-11", "close": 0.09966, "volume": 75256.0}, {"date": "2016-07-12", "close": 0.09966, "volume": 40136.0}, {"date": "2016-07-13", "close": 0.09966, "volume": 21446.0}, {"date": "2016-07-14", "close": 0.104643, "volume": 69235.0}, {"date": "2016-07-18", "close": 0.109626, "volume": 525320.0}, {"date": "2016-07-19", "close": 0.119592, "volume": 397350.0}, {"date": "2016-07-20", "close": 0.124575, "volume": 270921.0}, {"date": "2016-07-21", "close": 0.134541, "volume": 445361.0}, {"date": "2016-07-22", "close": 0.134541, "volume": 224215.0}, {"date": "2016-07-25", "close": 0.129558, "volume": 102364.0}, {"date": "2016-07-27", "close": 0.129558, "volume": 51174.0}, {"date": "2016-07-28", "close": 0.129558, "volume": 10034.0}, {"date": "2016-07-29", "close": 0.134541, "volume": 11539.0}, {"date": "2016-08-01", "close": 0.129558, "volume": 199556.0}, {"date": "2016-08-02", "close": 0.134541, "volume": 4014.0}, {"date": "2016-08-04", "close": 0.134541, "volume": 234297.0}, {"date": "2016-08-05", "close": 0.134541, "volume": 215073.0}, {"date": "2016-08-08", "close": 0.144507, "volume": 265904.0}, {"date": "2016-08-09", "close": 0.144507, "volume": 161549.0}, {"date": "2016-08-10", "close": 0.139524, "volume": 45154.0}, {"date": "2016-08-12", "close": 0.119592, "volume": 200682.0}, {"date": "2016-08-18", "close": 0.139524, "volume": 104355.0}, {"date": "2016-08-22", "close": 0.139524, "volume": 243227.0}, {"date": "2016-08-25", "close": 0.139524, "volume": 95324.0}, {"date": "2016-08-26", "close": 0.134541, "volume": 40136.0}, {"date": "2016-08-29", "close": 0.129558, "volume": 75984.0}, {"date": "2016-08-30", "close": 0.134541, "volume": 169075.0}, {"date": "2016-08-31", "close": 0.129558, "volume": 9096.0}, {"date": "2016-09-05", "close": 0.139524, "volume": 285471.0}, {"date": "2016-09-06", "close": 0.129558, "volume": 150512.0}, {"date": "2016-09-07", "close": 0.129558, "volume": 60205.0}, {"date": "2016-09-09", "close": 0.129558, "volume": 20068.0}, {"date": "2016-09-14", "close": 0.119592, "volume": 210716.0}, {"date": "2016-09-15", "close": 0.119592, "volume": 149175.0}, {"date": "2016-09-19", "close": 0.119592, "volume": 40136.0}, {"date": "2016-09-20", "close": 0.129558, "volume": 100341.0}, {"date": "2016-09-22", "close": 0.134541, "volume": 60205.0}, {"date": "2016-09-27", "close": 0.119592, "volume": 162634.0}, {"date": "2016-09-30", "close": 0.124575, "volume": 100341.0}, {"date": "2016-10-11", "close": 0.114609, "volume": 50171.0}, {"date": "2016-10-12", "close": 0.129558, "volume": 150512.0}, {"date": "2016-10-14", "close": 0.124575, "volume": 24599.0}, {"date": "2016-10-17", "close": 0.129558, "volume": 7335.0}, {"date": "2016-10-24", "close": 0.109626, "volume": 120854.0}, {"date": "2016-10-25", "close": 0.109626, "volume": 200682.0}, {"date": "2016-10-27", "close": 0.114609, "volume": 32152.0}, {"date": "2016-10-28", "close": 0.119592, "volume": 10034.0}, {"date": "2016-11-02", "close": 0.114609, "volume": 10034.0}, {"date": "2016-11-03", "close": 0.119592, "volume": 105358.0}, {"date": "2016-11-04", "close": 0.114609, "volume": 81124.0}, {"date": "2016-11-07", "close": 0.114609, "volume": 250853.0}, {"date": "2016-11-08", "close": 0.114609, "volume": 8027.0}, {"date": "2016-11-09", "close": 0.114609, "volume": 34411.0}, {"date": "2016-11-10", "close": 0.119592, "volume": 110375.0}, {"date": "2016-11-11", "close": 0.114609, "volume": 66334.0}, {"date": "2016-11-14", "close": 0.104643, "volume": 55689.0}, {"date": "2016-11-17", "close": 0.119592, "volume": 4473.0}, {"date": "2016-11-18", "close": 0.114609, "volume": 107766.0}, {"date": "2016-11-21", "close": 0.114609, "volume": 10034.0}, {"date": "2016-11-22", "close": 0.114609, "volume": 32109.0}, {"date": "2016-11-24", "close": 0.109626, "volume": 6321.0}, {"date": "2016-11-25", "close": 0.114609, "volume": 224463.0}, {"date": "2016-11-29", "close": 0.124575, "volume": 322720.0}, {"date": "2016-11-30", "close": 0.119592, "volume": 102633.0}, {"date": "2016-12-01", "close": 0.114609, "volume": 37608.0}, {"date": "2016-12-05", "close": 0.129558, "volume": 50171.0}, {"date": "2016-12-06", "close": 0.129558, "volume": 4014.0}, {"date": "2016-12-09", "close": 0.119592, "volume": 24425.0}, {"date": "2016-12-12", "close": 0.129558, "volume": 331126.0}, {"date": "2016-12-14", "close": 0.124575, "volume": 10034.0}, {"date": "2016-12-15", "close": 0.109626, "volume": 268995.0}, {"date": "2016-12-16", "close": 0.114609, "volume": 40136.0}, {"date": "2016-12-19", "close": 0.119592, "volume": 11961.0}, {"date": "2016-12-21", "close": 0.119592, "volume": 100341.0}, {"date": "2016-12-22", "close": 0.124575, "volume": 130444.0}, {"date": "2016-12-23", "close": 0.124575, "volume": 285972.0}, {"date": "2016-12-29", "close": 0.119592, "volume": 29985.0}, {"date": "2017-01-03", "close": 0.124575, "volume": 160999.0}, {"date": "2017-01-05", "close": 0.124575, "volume": 117755.0}, {"date": "2017-01-09", "close": 0.119592, "volume": 51736.0}, {"date": "2017-01-10", "close": 0.124575, "volume": 22577.0}, {"date": "2017-01-12", "close": 0.119592, "volume": 10034.0}, {"date": "2017-01-13", "close": 0.129558, "volume": 60205.0}, {"date": "2017-01-16", "close": 0.119592, "volume": 17058.0}, {"date": "2017-01-17", "close": 0.124575, "volume": 179169.0}, {"date": "2017-01-19", "close": 0.124575, "volume": 16045.0}, {"date": "2017-01-23", "close": 0.124575, "volume": 9099.0}, {"date": "2017-01-24", "close": 0.129558, "volume": 3863.0}, {"date": "2017-01-31", "close": 0.129558, "volume": 287106.0}, {"date": "2017-02-01", "close": 0.129558, "volume": 54034.0}, {"date": "2017-02-02", "close": 0.129558, "volume": 18312.0}, {"date": "2017-02-06", "close": 0.129558, "volume": 20068.0}, {"date": "2017-02-08", "close": 0.129558, "volume": 62914.0}, {"date": "2017-02-09", "close": 0.129558, "volume": 21724.0}, {"date": "2017-02-10", "close": 0.129558, "volume": 41140.0}, {"date": "2017-02-13", "close": 0.129558, "volume": 10034.0}, {"date": "2017-02-14", "close": 0.134541, "volume": 517434.0}, {"date": "2017-02-15", "close": 0.139524, "volume": 27092.0}, {"date": "2017-02-20", "close": 0.129558, "volume": 414628.0}, {"date": "2017-02-21", "close": 0.129558, "volume": 501706.0}, {"date": "2017-02-22", "close": 0.129558, "volume": 10829.0}, {"date": "2017-02-27", "close": 0.129558, "volume": 1244706.0}, {"date": "2017-02-28", "close": 0.129558, "volume": 187319.0}, {"date": "2017-03-01", "close": 0.124575, "volume": 309156.0}, {"date": "2017-03-02", "close": 0.124575, "volume": 88634.0}, {"date": "2017-03-03", "close": 0.124575, "volume": 222098.0}, {"date": "2017-03-08", "close": 0.124575, "volume": 351194.0}, {"date": "2017-03-09", "close": 0.129558, "volume": 709412.0}, {"date": "2017-03-10", "close": 0.129558, "volume": 802729.0}, {"date": "2017-03-13", "close": 0.129558, "volume": 30102.0}, {"date": "2017-03-14", "close": 0.129558, "volume": 100341.0}, {"date": "2017-03-15", "close": 0.124575, "volume": 373414.0}, {"date": "2017-03-16", "close": 0.124575, "volume": 200682.0}, {"date": "2017-03-17", "close": 0.124575, "volume": 1444913.0}, {"date": "2017-03-20", "close": 0.119592, "volume": 100341.0}, {"date": "2017-03-21", "close": 0.124575, "volume": 311382.0}, {"date": "2017-03-22", "close": 0.129558, "volume": 35120.0}, {"date": "2017-03-23", "close": 0.129558, "volume": 306041.0}, {"date": "2017-03-24", "close": 0.124575, "volume": 125426.0}, {"date": "2017-03-28", "close": 0.129558, "volume": 180614.0}, {"date": "2017-03-29", "close": 0.129558, "volume": 252857.0}, {"date": "2017-03-30", "close": 0.129558, "volume": 26089.0}, {"date": "2017-03-31", "close": 0.129558, "volume": 10034.0}, {"date": "2017-04-03", "close": 0.109626, "volume": 549177.0}, {"date": "2017-04-04", "close": 0.114609, "volume": 83733.0}, {"date": "2017-04-06", "close": 0.124575, "volume": 105358.0}, {"date": "2017-04-10", "close": 0.124575, "volume": 116085.0}, {"date": "2017-04-11", "close": 0.119592, "volume": 204696.0}, {"date": "2017-04-13", "close": 0.119592, "volume": 128124.0}, {"date": "2017-04-18", "close": 0.119592, "volume": 5017.0}, {"date": "2017-04-19", "close": 0.119592, "volume": 73923.0}, {"date": "2017-04-21", "close": 0.119592, "volume": 40136.0}, {"date": "2017-05-02", "close": 0.119592, "volume": 45976.0}, {"date": "2017-05-03", "close": 0.114609, "volume": 148328.0}, {"date": "2017-05-05", "close": 0.114609, "volume": 3713.0}, {"date": "2017-05-08", "close": 0.119592, "volume": 1003.0}, {"date": "2017-05-10", "close": 0.119592, "volume": 40733.0}, {"date": "2017-05-11", "close": 0.119592, "volume": 5318.0}, {"date": "2017-05-12", "close": 0.109626, "volume": 200682.0}, {"date": "2017-05-15", "close": 0.114609, "volume": 11038.0}, {"date": "2017-05-16", "close": 0.119592, "volume": 34221.0}, {"date": "2017-05-18", "close": 0.119592, "volume": 20068.0}, {"date": "2017-05-19", "close": 0.124575, "volume": 50171.0}, {"date": "2017-05-24", "close": 0.109626, "volume": 210716.0}, {"date": "2017-05-25", "close": 0.114609, "volume": 27876.0}, {"date": "2017-05-26", "close": 0.129558, "volume": 305348.0}, {"date": "2017-05-30", "close": 0.129558, "volume": 369775.0}, {"date": "2017-06-01", "close": 0.129558, "volume": 10034.0}, {"date": "2017-06-02", "close": 0.124575, "volume": 150512.0}, {"date": "2017-06-05", "close": 0.124575, "volume": 27594.0}, {"date": "2017-06-08", "close": 0.129558, "volume": 1160521.0}, {"date": "2017-06-09", "close": 0.129558, "volume": 21072.0}, {"date": "2017-06-13", "close": 0.124575, "volume": 145610.0}, {"date": "2017-06-14", "close": 0.129558, "volume": 200132.0}, {"date": "2017-06-15", "close": 0.129558, "volume": 98376.0}, {"date": "2017-06-19", "close": 0.124575, "volume": 465151.0}, {"date": "2017-06-20", "close": 0.144507, "volume": 936543.0}, {"date": "2017-06-21", "close": 0.159456, "volume": 1920309.0}, {"date": "2017-06-22", "close": 0.159456, "volume": 1092615.0}, {"date": "2017-06-23", "close": 0.164439, "volume": 1243677.0}, {"date": "2017-06-26", "close": 0.169422, "volume": 787131.0}, {"date": "2017-06-27", "close": 0.179388, "volume": 1060453.0}, {"date": "2017-06-28", "close": 0.174405, "volume": 372765.0}, {"date": "2017-06-29", "close": 0.174405, "volume": 814770.0}, {"date": "2017-06-30", "close": 0.179388, "volume": 301023.0}, {"date": "2017-07-03", "close": 0.179388, "volume": 310325.0}, {"date": "2017-07-04", "close": 0.179388, "volume": 1627234.0}, {"date": "2017-07-05", "close": 0.179388, "volume": 65504.0}, {"date": "2017-07-06", "close": 0.179388, "volume": 94097.0}, {"date": "2017-07-07", "close": 0.179388, "volume": 281148.0}, {"date": "2017-07-10", "close": 0.184371, "volume": 15888.0}, {"date": "2017-07-11", "close": 0.184371, "volume": 463523.0}, {"date": "2017-07-12", "close": 0.179388, "volume": 499519.0}, {"date": "2017-07-13", "close": 0.179388, "volume": 517259.0}, {"date": "2017-07-14", "close": 0.184371, "volume": 312423.0}, {"date": "2017-07-17", "close": 0.184371, "volume": 512792.0}, {"date": "2017-07-18", "close": 0.19932, "volume": 1299916.0}, {"date": "2017-07-19", "close": 0.204303, "volume": 280955.0}, {"date": "2017-07-20", "close": 0.19932, "volume": 318372.0}, {"date": "2017-07-21", "close": 0.194337, "volume": 425559.0}, {"date": "2017-07-24", "close": 0.194337, "volume": 63658.0}, {"date": "2017-07-25", "close": 0.189354, "volume": 25085.0}, {"date": "2017-07-26", "close": 0.194337, "volume": 185619.0}, {"date": "2017-07-27", "close": 0.194337, "volume": 3010.0}, {"date": "2017-07-28", "close": 0.189354, "volume": 197080.0}, {"date": "2017-07-31", "close": 0.184371, "volume": 10569.0}, {"date": "2017-08-01", "close": 0.189354, "volume": 30102.0}, {"date": "2017-08-03", "close": 0.189354, "volume": 217314.0}, {"date": "2017-08-07", "close": 0.194337, "volume": 90237.0}, {"date": "2017-08-08", "close": 0.194337, "volume": 51096.0}, {"date": "2017-08-09", "close": 0.194337, "volume": 151331.0}, {"date": "2017-08-10", "close": 0.19932, "volume": 119908.0}, {"date": "2017-08-11", "close": 0.189354, "volume": 80273.0}, {"date": "2017-08-14", "close": 0.209286, "volume": 107528.0}, {"date": "2017-08-16", "close": 0.19932, "volume": 201396.0}, {"date": "2017-08-17", "close": 0.194337, "volume": 416276.0}, {"date": "2017-08-23", "close": 0.189354, "volume": 3459.0}, {"date": "2017-08-24", "close": 0.204303, "volume": 2360528.0}, {"date": "2017-08-25", "close": 0.19932, "volume": 325141.0}, {"date": "2017-08-28", "close": 0.204303, "volume": 61507.0}, {"date": "2017-08-29", "close": 0.194337, "volume": 412926.0}, {"date": "2017-08-30", "close": 0.194337, "volume": 180614.0}, {"date": "2017-09-01", "close": 0.189354, "volume": 250853.0}, {"date": "2017-09-04", "close": 0.194337, "volume": 381343.0}, {"date": "2017-09-05", "close": 0.194337, "volume": 268312.0}, {"date": "2017-09-06", "close": 0.194337, "volume": 88300.0}, {"date": "2017-09-07", "close": 0.19932, "volume": 100131.0}, {"date": "2017-09-08", "close": 0.194337, "volume": 20068.0}, {"date": "2017-09-11", "close": 0.204303, "volume": 301023.0}, {"date": "2017-09-13", "close": 0.19932, "volume": 58248.0}, {"date": "2017-09-14", "close": 0.204303, "volume": 29402.0}, {"date": "2017-09-15", "close": 0.19932, "volume": 45154.0}, {"date": "2017-09-18", "close": 0.19932, "volume": 156689.0}, {"date": "2017-09-19", "close": 0.19932, "volume": 115063.0}, {"date": "2017-09-20", "close": 0.204303, "volume": 24311.0}, {"date": "2017-09-21", "close": 0.204303, "volume": 52930.0}, {"date": "2017-09-22", "close": 0.204303, "volume": 30102.0}, {"date": "2017-09-25", "close": 0.204303, "volume": 5017.0}, {"date": "2017-09-26", "close": 0.224235, "volume": 285201.0}, {"date": "2017-09-28", "close": 0.219252, "volume": 123129.0}, {"date": "2017-09-29", "close": 0.214269, "volume": 120497.0}, {"date": "2017-10-02", "close": 0.174405, "volume": 1808699.0}, {"date": "2017-10-03", "close": 0.189354, "volume": 344131.0}, {"date": "2017-10-04", "close": 0.19932, "volume": 118711.0}, {"date": "2017-10-05", "close": 0.19932, "volume": 9174.0}, {"date": "2017-10-06", "close": 0.189354, "volume": 72848.0}, {"date": "2017-10-09", "close": 0.184371, "volume": 102261.0}, {"date": "2017-10-10", "close": 0.184371, "volume": 100322.0}, {"date": "2017-10-11", "close": 0.194337, "volume": 27067.0}, {"date": "2017-10-12", "close": 0.194337, "volume": 164899.0}, {"date": "2017-10-13", "close": 0.189354, "volume": 376510.0}, {"date": "2017-10-16", "close": 0.194337, "volume": 124423.0}, {"date": "2017-10-17", "close": 0.194337, "volume": 119715.0}, {"date": "2017-10-18", "close": 0.189354, "volume": 519926.0}, {"date": "2017-10-19", "close": 0.189354, "volume": 257626.0}, {"date": "2017-10-20", "close": 0.189354, "volume": 20068.0}, {"date": "2017-10-24", "close": 0.189354, "volume": 80273.0}, {"date": "2017-10-25", "close": 0.189354, "volume": 84688.0}, {"date": "2017-10-27", "close": 0.184371, "volume": 313484.0}, {"date": "2017-10-30", "close": 0.184371, "volume": 151118.0}, {"date": "2017-11-01", "close": 0.189354, "volume": 150512.0}, {"date": "2017-11-03", "close": 0.184371, "volume": 128437.0}, {"date": "2017-11-06", "close": 0.174405, "volume": 37085.0}, {"date": "2017-11-07", "close": 0.179388, "volume": 134861.0}, {"date": "2017-11-08", "close": 0.174405, "volume": 176801.0}, {"date": "2017-11-09", "close": 0.174405, "volume": 10034.0}, {"date": "2017-11-10", "close": 0.179388, "volume": 261304.0}, {"date": "2017-11-13", "close": 0.184371, "volume": 23781.0}, {"date": "2017-11-14", "close": 0.179388, "volume": 175597.0}, {"date": "2017-11-16", "close": 0.174405, "volume": 100341.0}, {"date": "2017-11-17", "close": 0.174405, "volume": 210716.0}, {"date": "2017-11-20", "close": 0.174405, "volume": 10335.0}, {"date": "2017-11-21", "close": 0.174405, "volume": 165319.0}, {"date": "2017-11-22", "close": 0.179388, "volume": 137133.0}, {"date": "2017-11-23", "close": 0.179388, "volume": 110375.0}, {"date": "2017-11-24", "close": 0.179388, "volume": 137199.0}, {"date": "2017-11-27", "close": 0.174405, "volume": 254335.0}, {"date": "2017-11-28", "close": 0.169422, "volume": 230785.0}, {"date": "2017-11-29", "close": 0.169422, "volume": 437466.0}, {"date": "2017-11-30", "close": 0.159456, "volume": 2081090.0}, {"date": "2017-12-01", "close": 0.159456, "volume": 105358.0}, {"date": "2017-12-04", "close": 0.164439, "volume": 174063.0}, {"date": "2017-12-06", "close": 0.164439, "volume": 6837.0}, {"date": "2017-12-07", "close": 0.164439, "volume": 102850.0}, {"date": "2017-12-11", "close": 0.159456, "volume": 1706.0}, {"date": "2017-12-12", "close": 0.159456, "volume": 536829.0}, {"date": "2017-12-13", "close": 0.14949, "volume": 1830278.0}, {"date": "2017-12-14", "close": 0.14949, "volume": 68228.0}, {"date": "2017-12-18", "close": 0.159456, "volume": 200682.0}, {"date": "2017-12-20", "close": 0.154473, "volume": 220005.0}, {"date": "2017-12-21", "close": 0.14949, "volume": 891640.0}, {"date": "2017-12-22", "close": 0.14949, "volume": 230517.0}, {"date": "2017-12-27", "close": 0.14949, "volume": 45003.0}, {"date": "2017-12-28", "close": 0.154473, "volume": 20922.0}, {"date": "2017-12-29", "close": 0.154473, "volume": 639684.0}, {"date": "2018-01-02", "close": 0.154473, "volume": 281492.0}, {"date": "2018-01-03", "close": 0.154473, "volume": 119951.0}, {"date": "2018-01-04", "close": 0.154473, "volume": 143677.0}, {"date": "2018-01-05", "close": 0.14949, "volume": 424261.0}, {"date": "2018-01-09", "close": 0.14949, "volume": 56553.0}, {"date": "2018-01-11", "close": 0.154473, "volume": 182105.0}, {"date": "2018-01-12", "close": 0.154473, "volume": 65874.0}, {"date": "2018-01-15", "close": 0.154473, "volume": 2298.0}, {"date": "2018-01-16", "close": 0.14949, "volume": 73343.0}, {"date": "2018-01-17", "close": 0.14949, "volume": 161128.0}, {"date": "2018-01-18", "close": 0.14949, "volume": 239497.0}, {"date": "2018-01-19", "close": 0.14949, "volume": 121587.0}, {"date": "2018-01-22", "close": 0.14949, "volume": 230787.0}, {"date": "2018-01-23", "close": 0.14949, "volume": 179266.0}, {"date": "2018-01-24", "close": 0.14949, "volume": 66928.0}, {"date": "2018-01-25", "close": 0.154473, "volume": 376527.0}, {"date": "2018-01-29", "close": 0.14949, "volume": 150824.0}, {"date": "2018-01-31", "close": 0.14949, "volume": 178106.0}, {"date": "2018-02-01", "close": 0.139524, "volume": 830404.0}, {"date": "2018-02-02", "close": 0.14949, "volume": 815655.0}, {"date": "2018-02-05", "close": 0.154473, "volume": 259488.0}, {"date": "2018-02-06", "close": 0.144507, "volume": 224676.0}, {"date": "2018-02-07", "close": 0.14949, "volume": 3010.0}, {"date": "2018-02-08", "close": 0.14949, "volume": 57997.0}, {"date": "2018-02-09", "close": 0.14949, "volume": 74312.0}, {"date": "2018-02-12", "close": 0.14949, "volume": 183925.0}, {"date": "2018-02-15", "close": 0.159456, "volume": 70296.0}, {"date": "2018-02-16", "close": 0.159456, "volume": 98528.0}, {"date": "2018-02-19", "close": 0.154473, "volume": 20914.0}, {"date": "2018-02-20", "close": 0.159456, "volume": 70138.0}, {"date": "2018-02-21", "close": 0.164439, "volume": 519594.0}, {"date": "2018-02-22", "close": 0.164439, "volume": 1214609.0}, {"date": "2018-02-23", "close": 0.164439, "volume": 91207.0}, {"date": "2018-02-26", "close": 0.164439, "volume": 136765.0}, {"date": "2018-02-27", "close": 0.164439, "volume": 2606.0}, {"date": "2018-02-28", "close": 0.139524, "volume": 1626604.0}, {"date": "2018-03-01", "close": 0.129558, "volume": 2576934.0}, {"date": "2018-03-02", "close": 0.134541, "volume": 392108.0}, {"date": "2018-03-05", "close": 0.134541, "volume": 46408.0}, {"date": "2018-03-06", "close": 0.144507, "volume": 214479.0}, {"date": "2018-03-07", "close": 0.134541, "volume": 458224.0}, {"date": "2018-03-08", "close": 0.129558, "volume": 264367.0}, {"date": "2018-03-09", "close": 0.134541, "volume": 155855.0}, {"date": "2018-03-14", "close": 0.139524, "volume": 48063.0}, {"date": "2018-03-15", "close": 0.134541, "volume": 9608.0}, {"date": "2018-03-16", "close": 0.139524, "volume": 73851.0}, {"date": "2018-03-19", "close": 0.139524, "volume": 158712.0}, {"date": "2018-03-20", "close": 0.134541, "volume": 10034.0}, {"date": "2018-03-21", "close": 0.134541, "volume": 86723.0}, {"date": "2018-03-23", "close": 0.139524, "volume": 517845.0}, {"date": "2018-03-26", "close": 0.134541, "volume": 79839.0}, {"date": "2018-03-27", "close": 0.139524, "volume": 258579.0}, {"date": "2018-03-28", "close": 0.134541, "volume": 172010.0}, {"date": "2018-03-29", "close": 0.129558, "volume": 30102.0}, {"date": "2018-04-05", "close": 0.134541, "volume": 12041.0}, {"date": "2018-04-06", "close": 0.134541, "volume": 1003.0}, {"date": "2018-04-09", "close": 0.129558, "volume": 130444.0}, {"date": "2018-04-11", "close": 0.119592, "volume": 212989.0}, {"date": "2018-04-12", "close": 0.129558, "volume": 42945.0}, {"date": "2018-04-13", "close": 0.124575, "volume": 712837.0}, {"date": "2018-04-18", "close": 0.134541, "volume": 176909.0}, {"date": "2018-04-20", "close": 0.124575, "volume": 119255.0}, {"date": "2018-04-23", "close": 0.129558, "volume": 112733.0}, {"date": "2018-04-24", "close": 0.129558, "volume": 150512.0}, {"date": "2018-04-26", "close": 0.129558, "volume": 35743.0}, {"date": "2018-04-30", "close": 0.134541, "volume": 35119.0}, {"date": "2018-05-01", "close": 0.129558, "volume": 55188.0}, {"date": "2018-05-03", "close": 0.129558, "volume": 57233.0}, {"date": "2018-05-04", "close": 0.129558, "volume": 21469.0}, {"date": "2018-05-09", "close": 0.124575, "volume": 10034.0}, {"date": "2018-05-10", "close": 0.129558, "volume": 17350.0}, {"date": "2018-05-11", "close": 0.129558, "volume": 29701.0}, {"date": "2018-05-14", "close": 0.124575, "volume": 251856.0}, {"date": "2018-05-15", "close": 0.124575, "volume": 368688.0}, {"date": "2018-05-16", "close": 0.124575, "volume": 109940.0}, {"date": "2018-05-17", "close": 0.124575, "volume": 120660.0}, {"date": "2018-05-18", "close": 0.124575, "volume": 5208.0}, {"date": "2018-05-22", "close": 0.124575, "volume": 71784.0}, {"date": "2018-05-24", "close": 0.119592, "volume": 17399.0}, {"date": "2018-05-25", "close": 0.124575, "volume": 20068.0}, {"date": "2018-05-28", "close": 0.119592, "volume": 53422.0}, {"date": "2018-05-29", "close": 0.124575, "volume": 3392.0}, {"date": "2018-05-30", "close": 0.124575, "volume": 32563.0}, {"date": "2018-06-04", "close": 0.124575, "volume": 200682.0}, {"date": "2018-06-05", "close": 0.124575, "volume": 6622.0}, {"date": "2018-06-07", "close": 0.124575, "volume": 160254.0}, {"date": "2018-06-08", "close": 0.124575, "volume": 278892.0}, {"date": "2018-06-12", "close": 0.124575, "volume": 35917.0}, {"date": "2018-06-13", "close": 0.124575, "volume": 146536.0}, {"date": "2018-06-15", "close": 0.119592, "volume": 623768.0}, {"date": "2018-06-18", "close": 0.114609, "volume": 1003.0}, {"date": "2018-06-19", "close": 0.114609, "volume": 13653.0}, {"date": "2018-06-20", "close": 0.114609, "volume": 6415.0}, {"date": "2018-06-22", "close": 0.114609, "volume": 241913.0}, {"date": "2018-06-26", "close": 0.124575, "volume": 20068.0}, {"date": "2018-06-28", "close": 0.109626, "volume": 53356.0}, {"date": "2018-06-29", "close": 0.124575, "volume": 56518.0}, {"date": "2018-07-02", "close": 0.124575, "volume": 1003.0}, {"date": "2018-07-06", "close": 0.119592, "volume": 122918.0}, {"date": "2018-07-09", "close": 0.119592, "volume": 293799.0}, {"date": "2018-07-10", "close": 0.114609, "volume": 24646.0}, {"date": "2018-07-11", "close": 0.114609, "volume": 12775.0}, {"date": "2018-07-12", "close": 0.114609, "volume": 30479.0}, {"date": "2018-07-16", "close": 0.119592, "volume": 263767.0}, {"date": "2018-07-17", "close": 0.119592, "volume": 30504.0}, {"date": "2018-07-18", "close": 0.124575, "volume": 29701.0}, {"date": "2018-07-20", "close": 0.124575, "volume": 212028.0}, {"date": "2018-07-25", "close": 0.119592, "volume": 27092.0}, {"date": "2018-07-26", "close": 0.114609, "volume": 150512.0}, {"date": "2018-07-27", "close": 0.124575, "volume": 60740.0}, {"date": "2018-07-30", "close": 0.119592, "volume": 190113.0}, {"date": "2018-07-31", "close": 0.119592, "volume": 90842.0}, {"date": "2018-08-01", "close": 0.119592, "volume": 56944.0}, {"date": "2018-08-03", "close": 0.124575, "volume": 511740.0}, {"date": "2018-08-06", "close": 0.119592, "volume": 171090.0}, {"date": "2018-08-07", "close": 0.119592, "volume": 6488.0}, {"date": "2018-08-10", "close": 0.119592, "volume": 156181.0}, {"date": "2018-08-13", "close": 0.119592, "volume": 10110.0}, {"date": "2018-08-14", "close": 0.119592, "volume": 74629.0}, {"date": "2018-08-15", "close": 0.119592, "volume": 25712.0}, {"date": "2018-08-16", "close": 0.119592, "volume": 96421.0}, {"date": "2018-08-17", "close": 0.124575, "volume": 55790.0}, {"date": "2018-08-20", "close": 0.114609, "volume": 298515.0}, {"date": "2018-08-21", "close": 0.14949, "volume": 683067.0}, {"date": "2018-08-28", "close": 0.134541, "volume": 11720.0}, {"date": "2018-08-29", "close": 0.129558, "volume": 741149.0}, {"date": "2018-08-30", "close": 0.119592, "volume": 60205.0}, {"date": "2018-08-31", "close": 0.114609, "volume": 274429.0}, {"date": "2018-09-03", "close": 0.119592, "volume": 15051.0}, {"date": "2018-09-04", "close": 0.114609, "volume": 55714.0}, {"date": "2018-09-05", "close": 0.114609, "volume": 215733.0}, {"date": "2018-09-06", "close": 0.119592, "volume": 8404.0}, {"date": "2018-09-11", "close": 0.114609, "volume": 117025.0}, {"date": "2018-09-13", "close": 0.119592, "volume": 467966.0}, {"date": "2018-09-17", "close": 0.109626, "volume": 66741.0}, {"date": "2018-09-18", "close": 0.109626, "volume": 60205.0}, {"date": "2018-09-19", "close": 0.109626, "volume": 18446.0}, {"date": "2018-09-20", "close": 0.129558, "volume": 150512.0}, {"date": "2018-09-21", "close": 0.124575, "volume": 50171.0}, {"date": "2018-09-24", "close": 0.124575, "volume": 4515.0}, {"date": "2018-09-26", "close": 0.119592, "volume": 131171.0}, {"date": "2018-10-02", "close": 0.09966, "volume": 20068.0}, {"date": "2018-10-03", "close": 0.114609, "volume": 178181.0}, {"date": "2018-10-05", "close": 0.09966, "volume": 52604.0}, {"date": "2018-10-10", "close": 0.104643, "volume": 5471.0}, {"date": "2018-10-16", "close": 0.114609, "volume": 80273.0}, {"date": "2018-10-17", "close": 0.109626, "volume": 70239.0}, {"date": "2018-10-18", "close": 0.109626, "volume": 100341.0}, {"date": "2018-10-19", "close": 0.104643, "volume": 967859.0}, {"date": "2018-10-23", "close": 0.09966, "volume": 257877.0}, {"date": "2018-10-24", "close": 0.09966, "volume": 10034.0}, {"date": "2018-10-25", "close": 0.09966, "volume": 356211.0}, {"date": "2018-10-26", "close": 0.09966, "volume": 50171.0}, {"date": "2018-10-30", "close": 0.0986634, "volume": 49242.0}, {"date": "2018-10-31", "close": 0.09966, "volume": 417307.0}, {"date": "2018-11-01", "close": 0.09966, "volume": 20068.0}, {"date": "2018-11-02", "close": 0.09966, "volume": 46067.0}, {"date": "2018-11-05", "close": 0.0936804, "volume": 259415.0}, {"date": "2018-11-07", "close": 0.094677, "volume": 180150.0}, {"date": "2018-11-09", "close": 0.094677, "volume": 233081.0}, {"date": "2018-11-12", "close": 0.094677, "volume": 224181.0}, {"date": "2018-11-13", "close": 0.094677, "volume": 84788.0}, {"date": "2018-11-14", "close": 0.094677, "volume": 50171.0}, {"date": "2018-11-15", "close": 0.094677, "volume": 90308.0}, {"date": "2018-11-16", "close": 0.094677, "volume": 49042.0}, {"date": "2018-11-20", "close": 0.094677, "volume": 251891.0}, {"date": "2018-11-21", "close": 0.0976668, "volume": 170580.0}, {"date": "2018-11-23", "close": 0.09966, "volume": 75256.0}, {"date": "2018-11-27", "close": 0.0926838, "volume": 247973.0}, {"date": "2018-11-28", "close": 0.094677, "volume": 39859.0}, {"date": "2018-11-29", "close": 0.094677, "volume": 664531.0}, {"date": "2018-11-30", "close": 0.0926838, "volume": 667302.0}, {"date": "2018-12-04", "close": 0.094677, "volume": 229304.0}, {"date": "2018-12-05", "close": 0.094677, "volume": 146976.0}, {"date": "2018-12-06", "close": 0.094677, "volume": 2759.0}, {"date": "2018-12-07", "close": 0.094677, "volume": 52177.0}, {"date": "2018-12-10", "close": 0.0916872, "volume": 174399.0}, {"date": "2018-12-11", "close": 0.0936804, "volume": 35119.0}, {"date": "2018-12-12", "close": 0.0926838, "volume": 20369.0}, {"date": "2018-12-17", "close": 0.089694, "volume": 11038.0}, {"date": "2018-12-18", "close": 0.089694, "volume": 112681.0}, {"date": "2018-12-19", "close": 0.0936804, "volume": 25085.0}, {"date": "2018-12-21", "close": 0.0886974, "volume": 40749.0}, {"date": "2018-12-24", "close": 0.089694, "volume": 3259.0}, {"date": "2018-12-27", "close": 0.0936804, "volume": 7979.0}, {"date": "2019-01-07", "close": 0.094677, "volume": 60205.0}, {"date": "2019-01-16", "close": 0.0906906, "volume": 48461.0}, {"date": "2019-01-21", "close": 0.089694, "volume": 354101.0}, {"date": "2019-01-23", "close": 0.089694, "volume": 92758.0}, {"date": "2019-01-24", "close": 0.084711, "volume": 365633.0}, {"date": "2019-01-29", "close": 0.0857076, "volume": 44365.0}, {"date": "2019-01-30", "close": 0.089694, "volume": 125820.0}, {"date": "2019-02-04", "close": 0.0867042, "volume": 20068.0}, {"date": "2019-02-05", "close": 0.089694, "volume": 399168.0}, {"date": "2019-02-06", "close": 0.089694, "volume": 401365.0}, {"date": "2019-02-07", "close": 0.089694, "volume": 615013.0}, {"date": "2019-02-12", "close": 0.0936804, "volume": 22153.0}, {"date": "2019-02-13", "close": 0.0936804, "volume": 8958.0}, {"date": "2019-02-21", "close": 0.0936804, "volume": 95324.0}, {"date": "2019-02-22", "close": 0.094677, "volume": 50171.0}, {"date": "2019-02-26", "close": 0.094677, "volume": 30323.0}, {"date": "2019-02-27", "close": 0.0916872, "volume": 83121.0}, {"date": "2019-02-28", "close": 0.0837144, "volume": 450644.0}, {"date": "2019-03-01", "close": 0.0837144, "volume": 74218.0}, {"date": "2019-03-04", "close": 0.0777348, "volume": 1357228.0}, {"date": "2019-03-06", "close": 0.0777348, "volume": 100341.0}, {"date": "2019-03-08", "close": 0.074745, "volume": 100341.0}, {"date": "2019-03-12", "close": 0.074745, "volume": 2007.0}, {"date": "2019-03-14", "close": 0.074745, "volume": 40014.0}, {"date": "2019-03-15", "close": 0.074745, "volume": 989319.0}, {"date": "2019-03-18", "close": 0.0717552, "volume": 110236.0}, {"date": "2019-03-19", "close": 0.0717552, "volume": 10323.0}, {"date": "2019-03-20", "close": 0.0707586, "volume": 132535.0}, {"date": "2019-03-21", "close": 0.074745, "volume": 50171.0}, {"date": "2019-03-22", "close": 0.074745, "volume": 421433.0}, {"date": "2019-03-27", "close": 0.074745, "volume": 173992.0}, {"date": "2019-03-29", "close": 0.0737484, "volume": 16777.0}, {"date": "2019-04-01", "close": 0.0707586, "volume": 486828.0}, {"date": "2019-04-02", "close": 0.0707586, "volume": 9350.0}, {"date": "2019-04-04", "close": 0.0707586, "volume": 144015.0}, {"date": "2019-04-05", "close": 0.074745, "volume": 151992.0}, {"date": "2019-04-08", "close": 0.074745, "volume": 22577.0}, {"date": "2019-04-17", "close": 0.069762, "volume": 100341.0}, {"date": "2019-04-18", "close": 0.0677688, "volume": 121777.0}, {"date": "2019-04-23", "close": 0.074745, "volume": 146038.0}, {"date": "2019-04-26", "close": 0.069762, "volume": 19527.0}, {"date": "2019-04-29", "close": 0.069762, "volume": 289353.0}, {"date": "2019-05-01", "close": 0.074745, "volume": 521774.0}, {"date": "2019-05-02", "close": 0.069762, "volume": 516598.0}, {"date": "2019-05-03", "close": 0.069762, "volume": 296828.0}, {"date": "2019-05-06", "close": 0.069762, "volume": 89655.0}, {"date": "2019-05-07", "close": 0.0727518, "volume": 154937.0}, {"date": "2019-05-08", "close": 0.0707586, "volume": 23329.0}, {"date": "2019-05-10", "close": 0.0707586, "volume": 34786.0}, {"date": "2019-05-14", "close": 0.0707586, "volume": 119362.0}, {"date": "2019-05-16", "close": 0.0707586, "volume": 40289.0}, {"date": "2019-05-20", "close": 0.0707586, "volume": 14535.0}, {"date": "2019-05-21", "close": 0.0737484, "volume": 371626.0}, {"date": "2019-05-27", "close": 0.074745, "volume": 251544.0}, {"date": "2019-05-28", "close": 0.074745, "volume": 474222.0}, {"date": "2019-05-30", "close": 0.074745, "volume": 193558.0}, {"date": "2019-05-31", "close": 0.0737484, "volume": 37920.0}, {"date": "2019-06-04", "close": 0.0737484, "volume": 4157.0}, {"date": "2019-06-11", "close": 0.0707586, "volume": 7726.0}, {"date": "2019-06-12", "close": 0.0707586, "volume": 494729.0}, {"date": "2019-06-13", "close": 0.0727518, "volume": 49421.0}, {"date": "2019-06-14", "close": 0.0717552, "volume": 159017.0}, {"date": "2019-06-17", "close": 0.069762, "volume": 48064.0}, {"date": "2019-06-18", "close": 0.069762, "volume": 2258.0}, {"date": "2019-06-19", "close": 0.0717552, "volume": 591383.0}, {"date": "2019-06-24", "close": 0.0657756, "volume": 10034.0}, {"date": "2019-06-25", "close": 0.0617892, "volume": 313805.0}, {"date": "2019-06-26", "close": 0.064779, "volume": 26113.0}, {"date": "2019-07-01", "close": 0.064779, "volume": 15437.0}, {"date": "2019-07-02", "close": 0.064779, "volume": 237745.0}, {"date": "2019-07-09", "close": 0.0657756, "volume": 201.0}, {"date": "2019-07-11", "close": 0.0677688, "volume": 22935.0}, {"date": "2019-07-12", "close": 0.0677688, "volume": 73751.0}, {"date": "2019-07-17", "close": 0.0677688, "volume": 20028.0}, {"date": "2019-07-18", "close": 0.064779, "volume": 240819.0}, {"date": "2019-07-19", "close": 0.069762, "volume": 290170.0}, {"date": "2019-07-22", "close": 0.0657756, "volume": 30102.0}, {"date": "2019-07-23", "close": 0.069762, "volume": 31525.0}, {"date": "2019-07-24", "close": 0.069762, "volume": 15830.0}, {"date": "2019-07-31", "close": 0.0687654, "volume": 145421.0}, {"date": "2019-08-05", "close": 0.0657756, "volume": 20068.0}, {"date": "2019-08-06", "close": 0.0657756, "volume": 130444.0}, {"date": "2019-08-09", "close": 0.0617892, "volume": 436135.0}, {"date": "2019-08-13", "close": 0.0687654, "volume": 155529.0}, {"date": "2019-08-19", "close": 0.0687654, "volume": 61501.0}, {"date": "2019-08-20", "close": 0.064779, "volume": 20068.0}, {"date": "2019-08-22", "close": 0.064779, "volume": 19444.0}, {"date": "2019-08-27", "close": 0.0568062, "volume": 14949.0}, {"date": "2019-08-28", "close": 0.054813, "volume": 100341.0}, {"date": "2019-08-30", "close": 0.069762, "volume": 326879.0}, {"date": "2019-09-02", "close": 0.069762, "volume": 236367.0}, {"date": "2019-09-03", "close": 0.0657756, "volume": 30935.0}, {"date": "2019-09-04", "close": 0.069762, "volume": 602047.0}, {"date": "2019-09-06", "close": 0.069762, "volume": 501706.0}, {"date": "2019-09-10", "close": 0.0727518, "volume": 562914.0}, {"date": "2019-09-12", "close": 0.079728, "volume": 336433.0}, {"date": "2019-09-13", "close": 0.079728, "volume": 100784.0}, {"date": "2019-09-16", "close": 0.079728, "volume": 50171.0}, {"date": "2019-09-17", "close": 0.079728, "volume": 507989.0}, {"date": "2019-09-18", "close": 0.079728, "volume": 25524.0}, {"date": "2019-09-20", "close": 0.079728, "volume": 25085.0}, {"date": "2019-09-23", "close": 0.079728, "volume": 291491.0}, {"date": "2019-09-24", "close": 0.079728, "volume": 323725.0}, {"date": "2019-10-08", "close": 0.079728, "volume": 637166.0}, {"date": "2019-10-15", "close": 0.0787314, "volume": 40136.0}, {"date": "2019-10-16", "close": 0.079728, "volume": 82578.0}, {"date": "2019-10-18", "close": 0.079728, "volume": 13546.0}, {"date": "2019-10-22", "close": 0.079728, "volume": 443031.0}, {"date": "2019-10-25", "close": 0.079728, "volume": 25085.0}, {"date": "2019-11-05", "close": 0.079728, "volume": 25371.0}, {"date": "2019-11-06", "close": 0.079728, "volume": 213344.0}, {"date": "2019-11-08", "close": 0.079728, "volume": 6321.0}, {"date": "2019-11-11", "close": 0.079728, "volume": 531808.0}, {"date": "2019-11-12", "close": 0.079728, "volume": 100341.0}, {"date": "2019-11-14", "close": 0.074745, "volume": 8542.0}, {"date": "2019-11-15", "close": 0.079728, "volume": 57001.0}, {"date": "2019-11-19", "close": 0.0777348, "volume": 343518.0}, {"date": "2019-11-29", "close": 0.0787314, "volume": 300779.0}, {"date": "2019-12-02", "close": 0.0777348, "volume": 22130.0}, {"date": "2019-12-03", "close": 0.074745, "volume": 10034.0}, {"date": "2019-12-05", "close": 0.079728, "volume": 448395.0}, {"date": "2019-12-10", "close": 0.0777348, "volume": 23883.0}, {"date": "2019-12-11", "close": 0.0777348, "volume": 1003.0}, {"date": "2019-12-16", "close": 0.0777348, "volume": 86517.0}, {"date": "2019-12-18", "close": 0.0787314, "volume": 337899.0}, {"date": "2019-12-27", "close": 0.0777348, "volume": 62593.0}, {"date": "2020-01-03", "close": 0.0787314, "volume": 12354.0}, {"date": "2020-01-06", "close": 0.079728, "volume": 100409.0}, {"date": "2020-01-07", "close": 0.0787314, "volume": 242662.0}, {"date": "2020-01-09", "close": 0.0767382, "volume": 7526.0}, {"date": "2020-01-10", "close": 0.0767382, "volume": 16339.0}, {"date": "2020-01-14", "close": 0.0767382, "volume": 472441.0}, {"date": "2020-01-15", "close": 0.0767382, "volume": 21072.0}, {"date": "2020-01-16", "close": 0.074745, "volume": 103500.0}, {"date": "2020-01-17", "close": 0.0757416, "volume": 440.0}, {"date": "2020-01-21", "close": 0.079728, "volume": 374116.0}, {"date": "2020-01-24", "close": 0.0757416, "volume": 24681.0}, {"date": "2020-02-06", "close": 0.0787314, "volume": 10811.0}, {"date": "2020-02-07", "close": 0.0757416, "volume": 96380.0}, {"date": "2020-02-11", "close": 0.0767382, "volume": 100341.0}, {"date": "2020-02-13", "close": 0.0757416, "volume": 12643.0}, {"date": "2020-02-14", "close": 0.074745, "volume": 181094.0}, {"date": "2020-02-18", "close": 0.0667722, "volume": 16556.0}, {"date": "2020-02-20", "close": 0.069762, "volume": 23078.0}, {"date": "2020-02-21", "close": 0.074745, "volume": 47778.0}, {"date": "2020-02-28", "close": 0.069762, "volume": 10034.0}, {"date": "2020-03-03", "close": 0.069762, "volume": 41570.0}, {"date": "2020-03-05", "close": 0.069762, "volume": 8600.0}, {"date": "2020-03-06", "close": 0.069762, "volume": 91741.0}, {"date": "2020-03-10", "close": 0.0677688, "volume": 85290.0}, {"date": "2020-03-12", "close": 0.059796, "volume": 638231.0}, {"date": "2020-03-13", "close": 0.0587994, "volume": 289430.0}, {"date": "2020-03-16", "close": 0.054813, "volume": 287393.0}, {"date": "2020-03-17", "close": 0.0558096, "volume": 50171.0}, {"date": "2020-03-18", "close": 0.0558096, "volume": 40136.0}, {"date": "2020-03-19", "close": 0.04983, "volume": 140478.0}, {"date": "2020-03-20", "close": 0.039864, "volume": 67229.0}, {"date": "2020-03-23", "close": 0.0428538, "volume": 354446.0}, {"date": "2020-03-24", "close": 0.044847, "volume": 68494.0}, {"date": "2020-03-26", "close": 0.044847, "volume": 116105.0}, {"date": "2020-03-27", "close": 0.0458436, "volume": 53210.0}, {"date": "2020-03-31", "close": 0.04983, "volume": 291993.0}, {"date": "2020-04-01", "close": 0.04983, "volume": 20068.0}, {"date": "2020-04-02", "close": 0.04983, "volume": 3515.0}, {"date": "2020-04-06", "close": 0.04983, "volume": 27092.0}, {"date": "2020-04-08", "close": 0.0488334, "volume": 62212.0}, {"date": "2020-04-15", "close": 0.0488334, "volume": 102348.0}, {"date": "2020-04-20", "close": 0.044847, "volume": 10034.0}, {"date": "2020-04-29", "close": 0.0458436, "volume": 476120.0}, {"date": "2020-04-30", "close": 0.0458436, "volume": 483143.0}, {"date": "2020-05-05", "close": 0.0488334, "volume": 52587.0}, {"date": "2020-05-06", "close": 0.0508266, "volume": 210716.0}, {"date": "2020-05-08", "close": 0.054813, "volume": 55426.0}, {"date": "2020-05-14", "close": 0.054813, "volume": 105808.0}, {"date": "2020-05-27", "close": 0.0508266, "volume": 88105.0}, {"date": "2020-05-28", "close": 0.0528198, "volume": 50171.0}, {"date": "2020-05-29", "close": 0.0528198, "volume": 11038.0}, {"date": "2020-06-03", "close": 0.0538164, "volume": 71084.0}, {"date": "2020-06-09", "close": 0.0627858, "volume": 51842.0}, {"date": "2020-06-10", "close": 0.059796, "volume": 46247.0}, {"date": "2020-06-11", "close": 0.059796, "volume": 224207.0}, {"date": "2020-06-17", "close": 0.0627858, "volume": 8027.0}, {"date": "2020-06-22", "close": 0.0627858, "volume": 162337.0}, {"date": "2020-06-23", "close": 0.064779, "volume": 58830.0}, {"date": "2020-06-26", "close": 0.069762, "volume": 111808.0}, {"date": "2020-06-29", "close": 0.069762, "volume": 162678.0}, {"date": "2020-06-30", "close": 0.069762, "volume": 43021.0}, {"date": "2020-07-03", "close": 0.0707586, "volume": 24408.0}, {"date": "2020-07-06", "close": 0.079728, "volume": 14549.0}, {"date": "2020-07-08", "close": 0.079728, "volume": 313496.0}, {"date": "2020-07-13", "close": 0.079728, "volume": 230785.0}, {"date": "2020-07-15", "close": 0.079728, "volume": 100341.0}, {"date": "2020-07-27", "close": 0.0737484, "volume": 71744.0}, {"date": "2020-07-28", "close": 0.069762, "volume": 671859.0}, {"date": "2020-07-29", "close": 0.0717552, "volume": 40136.0}, {"date": "2020-08-03", "close": 0.0677688, "volume": 28096.0}, {"date": "2020-08-04", "close": 0.069762, "volume": 11679.0}, {"date": "2020-08-18", "close": 0.0707586, "volume": 7094.0}, {"date": "2020-08-21", "close": 0.0777348, "volume": 181693.0}, {"date": "2020-08-31", "close": 0.0777348, "volume": 301023.0}, {"date": "2020-09-01", "close": 0.0767382, "volume": 351194.0}, {"date": "2020-09-02", "close": 0.0717552, "volume": 252358.0}, {"date": "2020-09-03", "close": 0.0777348, "volume": 401365.0}, {"date": "2020-09-15", "close": 0.0787314, "volume": 402634.0}, {"date": "2020-09-16", "close": 0.0787314, "volume": 23089.0}, {"date": "2020-09-17", "close": 0.079728, "volume": 200682.0}, {"date": "2020-09-18", "close": 0.0777348, "volume": 687337.0}, {"date": "2020-09-22", "close": 0.074745, "volume": 280955.0}, {"date": "2020-09-23", "close": 0.074745, "volume": 334.0}, {"date": "2020-09-25", "close": 0.0787314, "volume": 6352.0}, {"date": "2020-09-29", "close": 0.0787314, "volume": 169245.0}, {"date": "2020-10-01", "close": 0.0787314, "volume": 112020.0}, {"date": "2020-10-02", "close": 0.079728, "volume": 48704.0}, {"date": "2020-10-12", "close": 0.0767382, "volume": 7024.0}, {"date": "2020-10-13", "close": 0.074745, "volume": 19567.0}, {"date": "2020-10-14", "close": 0.0767382, "volume": 18458.0}, {"date": "2020-10-19", "close": 0.0807246, "volume": 6623.0}, {"date": "2020-10-23", "close": 0.079728, "volume": 489464.0}, {"date": "2020-10-28", "close": 0.0817212, "volume": 9031.0}, {"date": "2020-10-29", "close": 0.0857076, "volume": 20194.0}, {"date": "2020-11-02", "close": 0.0827178, "volume": 19943.0}, {"date": "2020-11-03", "close": 0.0857076, "volume": 38054.0}, {"date": "2020-11-05", "close": 0.0906906, "volume": 5390.0}, {"date": "2020-11-06", "close": 0.094677, "volume": 109177.0}, {"date": "2020-11-09", "close": 0.094677, "volume": 61848.0}, {"date": "2020-11-10", "close": 0.0916872, "volume": 472832.0}, {"date": "2020-11-12", "close": 0.0916872, "volume": 9179.0}, {"date": "2020-11-13", "close": 0.0906906, "volume": 54967.0}, {"date": "2020-11-17", "close": 0.094677, "volume": 138593.0}, {"date": "2020-11-19", "close": 0.0926838, "volume": 29564.0}, {"date": "2020-11-20", "close": 0.094677, "volume": 91849.0}, {"date": "2020-11-23", "close": 0.094677, "volume": 53775.0}, {"date": "2020-11-24", "close": 0.094677, "volume": 5390.0}, {"date": "2020-11-25", "close": 0.094677, "volume": 5647.0}, {"date": "2020-11-27", "close": 0.0906906, "volume": 6020.0}, {"date": "2020-11-30", "close": 0.094677, "volume": 19857.0}, {"date": "2020-12-02", "close": 0.094677, "volume": 96963.0}, {"date": "2020-12-03", "close": 0.09966, "volume": 213304.0}, {"date": "2020-12-04", "close": 0.09966, "volume": 749.0}, {"date": "2020-12-07", "close": 0.094677, "volume": 50848.0}, {"date": "2020-12-09", "close": 0.09966, "volume": 40136.0}, {"date": "2020-12-10", "close": 0.0916872, "volume": 77224.0}, {"date": "2020-12-11", "close": 0.09966, "volume": 129170.0}, {"date": "2020-12-14", "close": 0.09966, "volume": 53030.0}, {"date": "2020-12-16", "close": 0.09966, "volume": 108770.0}, {"date": "2020-12-17", "close": 0.09966, "volume": 53281.0}, {"date": "2020-12-18", "close": 0.0936804, "volume": 10034.0}, {"date": "2020-12-29", "close": 0.0916872, "volume": 58995.0}, {"date": "2021-01-07", "close": 0.0986634, "volume": 2007.0}, {"date": "2021-01-08", "close": 0.0936804, "volume": 20068.0}, {"date": "2021-01-14", "close": 0.0966702, "volume": 526767.0}, {"date": "2021-01-15", "close": 0.0976668, "volume": 2308.0}, {"date": "2021-01-20", "close": 0.0976668, "volume": 14800.0}, {"date": "2021-01-21", "close": 0.0966702, "volume": 9096.0}, {"date": "2021-01-25", "close": 0.094677, "volume": 25085.0}, {"date": "2021-01-28", "close": 0.094677, "volume": 31310.0}, {"date": "2021-02-01", "close": 0.0936804, "volume": 161507.0}, {"date": "2021-02-04", "close": 0.0936804, "volume": 48796.0}, {"date": "2021-02-09", "close": 0.0926838, "volume": 2093.0}, {"date": "2021-02-10", "close": 0.089694, "volume": 1989.0}, {"date": "2021-02-11", "close": 0.0926838, "volume": 111100.0}, {"date": "2021-02-16", "close": 0.0966702, "volume": 32368.0}, {"date": "2021-02-17", "close": 0.09966, "volume": 114241.0}, {"date": "2021-02-19", "close": 0.104643, "volume": 906012.0}, {"date": "2021-02-22", "close": 0.109626, "volume": 418043.0}, {"date": "2021-02-23", "close": 0.09966, "volume": 112819.0}, {"date": "2021-02-24", "close": 0.09966, "volume": 18686.0}, {"date": "2021-02-25", "close": 0.09966, "volume": 99277.0}, {"date": "2021-02-26", "close": 0.09966, "volume": 157345.0}, {"date": "2021-03-01", "close": 0.09966, "volume": 83283.0}, {"date": "2021-03-02", "close": 0.09966, "volume": 15051.0}, {"date": "2021-03-04", "close": 0.104643, "volume": 111761.0}, {"date": "2021-03-08", "close": 0.0976668, "volume": 160546.0}, {"date": "2021-03-10", "close": 0.0966702, "volume": 161877.0}, {"date": "2021-03-12", "close": 0.104643, "volume": 358927.0}, {"date": "2021-03-18", "close": 0.09966, "volume": 160110.0}, {"date": "2021-03-19", "close": 0.0966702, "volume": 472467.0}, {"date": "2021-03-23", "close": 0.09966, "volume": 306041.0}, {"date": "2021-03-24", "close": 0.09966, "volume": 201.0}, {"date": "2021-03-26", "close": 0.09966, "volume": 127650.0}, {"date": "2021-03-29", "close": 0.09966, "volume": 374897.0}, {"date": "2021-03-30", "close": 0.0976668, "volume": 128898.0}, {"date": "2021-03-31", "close": 0.104643, "volume": 18532.0}, {"date": "2021-04-01", "close": 0.0916872, "volume": 17052.0}, {"date": "2021-04-06", "close": 0.104643, "volume": 3927.0}, {"date": "2021-04-07", "close": 0.104643, "volume": 45805.0}, {"date": "2021-04-13", "close": 0.09966, "volume": 10034.0}, {"date": "2021-04-14", "close": 0.09966, "volume": 100341.0}, {"date": "2021-04-16", "close": 0.09966, "volume": 341418.0}, {"date": "2021-04-19", "close": 0.104643, "volume": 5590.0}, {"date": "2021-04-21", "close": 0.109626, "volume": 1130419.0}, {"date": "2021-04-22", "close": 0.109626, "volume": 87765.0}, {"date": "2021-04-23", "close": 0.104643, "volume": 239708.0}, {"date": "2021-04-26", "close": 0.09966, "volume": 408347.0}, {"date": "2021-04-27", "close": 0.109626, "volume": 236120.0}, {"date": "2021-04-28", "close": 0.109626, "volume": 12867.0}, {"date": "2021-05-04", "close": 0.104643, "volume": 245359.0}, {"date": "2021-05-05", "close": 0.09966, "volume": 18275.0}, {"date": "2021-05-06", "close": 0.109626, "volume": 501706.0}, {"date": "2021-05-07", "close": 0.104643, "volume": 359308.0}, {"date": "2021-05-10", "close": 0.104643, "volume": 232708.0}, {"date": "2021-05-11", "close": 0.104643, "volume": 316946.0}, {"date": "2021-05-13", "close": 0.0966702, "volume": 246724.0}, {"date": "2021-05-14", "close": 0.09966, "volume": 30303.0}, {"date": "2021-05-18", "close": 0.094677, "volume": 85541.0}, {"date": "2021-05-19", "close": 0.094677, "volume": 124146.0}, {"date": "2021-05-20", "close": 0.09966, "volume": 14696.0}, {"date": "2021-05-24", "close": 0.09966, "volume": 50.0}, {"date": "2021-05-25", "close": 0.094677, "volume": 80273.0}, {"date": "2021-05-27", "close": 0.094677, "volume": 98780.0}, {"date": "2021-05-28", "close": 0.094677, "volume": 5268.0}, {"date": "2021-05-31", "close": 0.094677, "volume": 95073.0}, {"date": "2021-06-02", "close": 0.104643, "volume": 100691.0}, {"date": "2021-06-03", "close": 0.104643, "volume": 951.0}, {"date": "2021-06-07", "close": 0.0926838, "volume": 56714.0}, {"date": "2021-06-08", "close": 0.0966702, "volume": 158702.0}, {"date": "2021-06-09", "close": 0.0936804, "volume": 261042.0}, {"date": "2021-06-15", "close": 0.09966, "volume": 15156.0}, {"date": "2021-06-16", "close": 0.0936804, "volume": 116516.0}, {"date": "2021-06-17", "close": 0.0936804, "volume": 357189.0}, {"date": "2021-06-18", "close": 0.0936804, "volume": 71592.0}, {"date": "2021-06-21", "close": 0.0966702, "volume": 658553.0}, {"date": "2021-06-22", "close": 0.0926838, "volume": 124209.0}, {"date": "2021-06-23", "close": 0.0916872, "volume": 279205.0}, {"date": "2021-06-24", "close": 0.0926838, "volume": 129932.0}, {"date": "2021-06-28", "close": 0.0906906, "volume": 120510.0}, {"date": "2021-06-29", "close": 0.0906906, "volume": 100341.0}, {"date": "2021-06-30", "close": 0.0966702, "volume": 186384.0}, {"date": "2021-07-01", "close": 0.0966702, "volume": 155.0}, {"date": "2021-07-06", "close": 0.0966702, "volume": 100.0}, {"date": "2021-07-08", "close": 0.0966702, "volume": 193.0}, {"date": "2021-07-12", "close": 0.0966702, "volume": 100496.0}, {"date": "2021-07-13", "close": 0.0966702, "volume": 50171.0}, {"date": "2021-07-14", "close": 0.104643, "volume": 382317.0}, {"date": "2021-07-15", "close": 0.104643, "volume": 168855.0}, {"date": "2021-07-16", "close": 0.094677, "volume": 50261.0}, {"date": "2021-07-19", "close": 0.094677, "volume": 210861.0}, {"date": "2021-07-20", "close": 0.094677, "volume": 100305.0}, {"date": "2021-07-21", "close": 0.104643, "volume": 407701.0}, {"date": "2021-07-23", "close": 0.104643, "volume": 14953.0}, {"date": "2021-07-26", "close": 0.104643, "volume": 2007.0}, {"date": "2021-07-27", "close": 0.109626, "volume": 4570.0}, {"date": "2021-07-28", "close": 0.109626, "volume": 5017.0}, {"date": "2021-07-29", "close": 0.109626, "volume": 5503.0}, {"date": "2021-08-02", "close": 0.09966, "volume": 25085.0}, {"date": "2021-08-06", "close": 0.09966, "volume": 182559.0}, {"date": "2021-08-09", "close": 0.09966, "volume": 10034.0}, {"date": "2021-08-10", "close": 0.104643, "volume": 100341.0}, {"date": "2021-08-12", "close": 0.109626, "volume": 379995.0}, {"date": "2021-08-13", "close": 0.109626, "volume": 577463.0}, {"date": "2021-08-16", "close": 0.114609, "volume": 109463.0}, {"date": "2021-08-17", "close": 0.109626, "volume": 177850.0}, {"date": "2021-08-18", "close": 0.109626, "volume": 114161.0}, {"date": "2021-08-19", "close": 0.119592, "volume": 318701.0}, {"date": "2021-08-20", "close": 0.129558, "volume": 1049369.0}, {"date": "2021-08-23", "close": 0.129558, "volume": 275639.0}, {"date": "2021-08-24", "close": 0.139524, "volume": 538463.0}, {"date": "2021-08-25", "close": 0.134541, "volume": 402569.0}, {"date": "2021-08-26", "close": 0.139524, "volume": 132593.0}, {"date": "2021-08-27", "close": 0.144507, "volume": 174092.0}, {"date": "2021-08-30", "close": 0.139524, "volume": 290804.0}, {"date": "2021-08-31", "close": 0.134541, "volume": 130197.0}, {"date": "2021-09-01", "close": 0.139524, "volume": 749562.0}, {"date": "2021-09-02", "close": 0.139524, "volume": 166149.0}, {"date": "2021-09-03", "close": 0.144507, "volume": 336491.0}, {"date": "2021-09-06", "close": 0.139524, "volume": 123701.0}, {"date": "2021-09-07", "close": 0.139524, "volume": 116401.0}, {"date": "2021-09-13", "close": 0.139524, "volume": 273228.0}, {"date": "2021-09-14", "close": 0.139524, "volume": 169266.0}, {"date": "2021-09-15", "close": 0.134541, "volume": 65215.0}, {"date": "2021-09-16", "close": 0.139524, "volume": 97660.0}, {"date": "2021-09-17", "close": 0.154473, "volume": 408307.0}, {"date": "2021-09-20", "close": 0.154473, "volume": 174723.0}, {"date": "2021-09-21", "close": 0.139524, "volume": 36277.0}, {"date": "2021-09-22", "close": 0.144507, "volume": 9144.0}, {"date": "2021-09-23", "close": 0.14949, "volume": 62555.0}, {"date": "2021-09-24", "close": 0.139524, "volume": 201817.0}, {"date": "2021-09-27", "close": 0.14949, "volume": 80340.0}, {"date": "2021-09-28", "close": 0.139524, "volume": 157497.0}, {"date": "2021-09-29", "close": 0.139524, "volume": 20068.0}, {"date": "2021-09-30", "close": 0.144507, "volume": 502.0}, {"date": "2021-10-01", "close": 0.14949, "volume": 22525.0}, {"date": "2021-10-04", "close": 0.14949, "volume": 93601.0}, {"date": "2021-10-05", "close": 0.14949, "volume": 8.0}, {"date": "2021-10-06", "close": 0.14949, "volume": 4014.0}, {"date": "2021-10-08", "close": 0.139524, "volume": 85289.0}, {"date": "2021-10-11", "close": 0.134541, "volume": 65537.0}, {"date": "2021-10-12", "close": 0.134541, "volume": 7582.0}, {"date": "2021-10-14", "close": 0.139524, "volume": 19041.0}, {"date": "2021-10-15", "close": 0.14949, "volume": 281288.0}, {"date": "2021-10-18", "close": 0.154473, "volume": 10038.0}, {"date": "2021-10-19", "close": 0.169422, "volume": 711450.0}, {"date": "2021-10-20", "close": 0.169422, "volume": 115392.0}, {"date": "2021-10-21", "close": 0.164439, "volume": 66473.0}, {"date": "2021-10-22", "close": 0.164439, "volume": 10034.0}, {"date": "2021-10-25", "close": 0.164439, "volume": 59521.0}, {"date": "2021-10-26", "close": 0.164439, "volume": 60710.0}, {"date": "2021-10-27", "close": 0.159456, "volume": 486488.0}, {"date": "2021-10-29", "close": 0.159456, "volume": 25085.0}, {"date": "2021-11-01", "close": 0.154473, "volume": 527.0}, {"date": "2021-11-02", "close": 0.159456, "volume": 26751.0}, {"date": "2021-11-03", "close": 0.159456, "volume": 51670.0}, {"date": "2021-11-05", "close": 0.169422, "volume": 187859.0}, {"date": "2021-11-08", "close": 0.169422, "volume": 1.0}, {"date": "2021-11-09", "close": 0.169422, "volume": 134420.0}, {"date": "2021-11-10", "close": 0.169422, "volume": 291425.0}, {"date": "2021-11-11", "close": 0.169422, "volume": 78363.0}, {"date": "2021-11-12", "close": 0.169422, "volume": 136207.0}, {"date": "2021-11-15", "close": 0.174405, "volume": 137590.0}, {"date": "2021-11-16", "close": 0.169422, "volume": 74238.0}, {"date": "2021-11-17", "close": 0.169422, "volume": 210554.0}, {"date": "2021-11-18", "close": 0.174405, "volume": 66769.0}, {"date": "2021-11-23", "close": 0.174405, "volume": 402761.0}, {"date": "2021-11-25", "close": 0.169422, "volume": 180614.0}, {"date": "2021-11-26", "close": 0.169422, "volume": 99750.0}, {"date": "2021-11-29", "close": 0.164439, "volume": 45659.0}, {"date": "2021-11-30", "close": 0.164439, "volume": 207601.0}, {"date": "2021-12-01", "close": 0.164439, "volume": 95780.0}, {"date": "2021-12-02", "close": 0.169422, "volume": 209462.0}, {"date": "2021-12-06", "close": 0.164439, "volume": 47585.0}, {"date": "2021-12-07", "close": 0.169422, "volume": 56262.0}, {"date": "2021-12-08", "close": 0.169422, "volume": 82414.0}, {"date": "2021-12-09", "close": 0.169422, "volume": 44268.0}, {"date": "2021-12-13", "close": 0.169422, "volume": 66165.0}, {"date": "2021-12-14", "close": 0.169422, "volume": 54302.0}, {"date": "2021-12-15", "close": 0.169422, "volume": 19939.0}, {"date": "2021-12-16", "close": 0.169422, "volume": 44268.0}, {"date": "2021-12-17", "close": 0.169422, "volume": 104700.0}, {"date": "2021-12-21", "close": 0.169422, "volume": 60265.0}, {"date": "2021-12-22", "close": 0.169422, "volume": 20068.0}, {"date": "2021-12-23", "close": 0.169422, "volume": 31144.0}, {"date": "2021-12-29", "close": 0.194337, "volume": 90751.0}, {"date": "2021-12-30", "close": 0.189354, "volume": 109372.0}, {"date": "2021-12-31", "close": 0.189354, "volume": 5149.0}, {"date": "2022-01-04", "close": 0.194337, "volume": 90508.0}, {"date": "2022-01-05", "close": 0.184371, "volume": 13560.0}, {"date": "2022-01-06", "close": 0.189354, "volume": 187992.0}, {"date": "2022-01-07", "close": 0.189354, "volume": 21197.0}, {"date": "2022-01-10", "close": 0.184371, "volume": 58870.0}, {"date": "2022-01-11", "close": 0.189354, "volume": 20068.0}, {"date": "2022-01-13", "close": 0.194337, "volume": 31360.0}, {"date": "2022-01-14", "close": 0.184371, "volume": 100341.0}, {"date": "2022-01-19", "close": 0.179388, "volume": 87853.0}, {"date": "2022-01-20", "close": 0.179388, "volume": 68755.0}, {"date": "2022-01-21", "close": 0.189354, "volume": 26089.0}, {"date": "2022-01-24", "close": 0.179388, "volume": 68332.0}, {"date": "2022-01-25", "close": 0.179388, "volume": 14695.0}, {"date": "2022-01-27", "close": 0.174405, "volume": 20684.0}, {"date": "2022-02-02", "close": 0.174405, "volume": 57.0}, {"date": "2022-02-03", "close": 0.174405, "volume": 31708.0}, {"date": "2022-02-07", "close": 0.169422, "volume": 11749.0}, {"date": "2022-02-08", "close": 0.174405, "volume": 60673.0}, {"date": "2022-02-09", "close": 0.179388, "volume": 5524.0}, {"date": "2022-02-10", "close": 0.179388, "volume": 30102.0}, {"date": "2022-02-16", "close": 0.179388, "volume": 2007.0}, {"date": "2022-02-17", "close": 0.179388, "volume": 11678.0}, {"date": "2022-02-18", "close": 0.184371, "volume": 367249.0}, {"date": "2022-02-21", "close": 0.184371, "volume": 58.0}, {"date": "2022-02-22", "close": 0.179388, "volume": 30130.0}, {"date": "2022-02-23", "close": 0.179388, "volume": 135860.0}, {"date": "2022-02-24", "close": 0.184371, "volume": 180613.0}, {"date": "2022-02-25", "close": 0.179388, "volume": 35064.0}, {"date": "2022-02-28", "close": 0.179388, "volume": 80273.0}, {"date": "2022-03-01", "close": 0.184371, "volume": 352014.0}, {"date": "2022-03-02", "close": 0.179388, "volume": 125440.0}, {"date": "2022-03-04", "close": 0.184371, "volume": 50198.0}, {"date": "2022-03-08", "close": 0.179388, "volume": 167235.0}, {"date": "2022-03-09", "close": 0.179388, "volume": 1802.0}, {"date": "2022-03-10", "close": 0.184371, "volume": 163.0}, {"date": "2022-03-11", "close": 0.184371, "volume": 10592.0}, {"date": "2022-03-14", "close": 0.184371, "volume": 5044.0}, {"date": "2022-03-15", "close": 0.179388, "volume": 187683.0}, {"date": "2022-03-16", "close": 0.179388, "volume": 88531.0}, {"date": "2022-03-18", "close": 0.184371, "volume": 42873.0}, {"date": "2022-03-21", "close": 0.179388, "volume": 39133.0}, {"date": "2022-03-22", "close": 0.179388, "volume": 17102.0}, {"date": "2022-03-23", "close": 0.184371, "volume": 78454.0}, {"date": "2022-03-24", "close": 0.184371, "volume": 27.0}, {"date": "2022-03-25", "close": 0.179388, "volume": 25371.0}, {"date": "2022-03-29", "close": 0.179388, "volume": 52960.0}, {"date": "2022-03-30", "close": 0.184371, "volume": 376834.0}, {"date": "2022-03-31", "close": 0.179388, "volume": 385000.0}, {"date": "2022-04-04", "close": 0.184371, "volume": 391331.0}, {"date": "2022-04-05", "close": 0.184371, "volume": 50327.0}, {"date": "2022-04-06", "close": 0.179388, "volume": 77106.0}, {"date": "2022-04-07", "close": 0.184371, "volume": 35276.0}, {"date": "2022-04-08", "close": 0.189354, "volume": 50171.0}, {"date": "2022-04-11", "close": 0.189354, "volume": 132027.0}, {"date": "2022-04-14", "close": 0.189354, "volume": 82567.0}, {"date": "2022-04-19", "close": 0.184371, "volume": 31479.0}, {"date": "2022-04-20", "close": 0.194337, "volume": 39565.0}, {"date": "2022-04-21", "close": 0.194337, "volume": 18310.0}, {"date": "2022-04-26", "close": 0.194337, "volume": 2579.0}, {"date": "2022-04-28", "close": 0.184371, "volume": 237524.0}, {"date": "2022-04-29", "close": 0.194337, "volume": 120409.0}, {"date": "2022-05-02", "close": 0.189354, "volume": 97011.0}, {"date": "2022-05-03", "close": 0.194337, "volume": 29990.0}, {"date": "2022-05-04", "close": 0.194337, "volume": 512.0}, {"date": "2022-05-10", "close": 0.189354, "volume": 66073.0}, {"date": "2022-05-11", "close": 0.189354, "volume": 202711.0}, {"date": "2022-05-12", "close": 0.179388, "volume": 31710.0}, {"date": "2022-05-16", "close": 0.179388, "volume": 150512.0}, {"date": "2022-05-19", "close": 0.184371, "volume": 69787.0}, {"date": "2022-05-20", "close": 0.189354, "volume": 7.0}, {"date": "2022-05-23", "close": 0.184371, "volume": 23677.0}, {"date": "2022-05-25", "close": 0.184371, "volume": 40869.0}, {"date": "2022-05-30", "close": 0.184371, "volume": 44723.0}, {"date": "2022-06-06", "close": 0.184371, "volume": 20281.0}, {"date": "2022-06-07", "close": 0.179388, "volume": 100233.0}, {"date": "2022-06-08", "close": 0.189354, "volume": 135461.0}, {"date": "2022-06-09", "close": 0.174405, "volume": 3846.0}, {"date": "2022-06-10", "close": 0.174405, "volume": 266835.0}, {"date": "2022-06-14", "close": 0.164439, "volume": 321233.0}, {"date": "2022-06-15", "close": 0.164439, "volume": 62840.0}, {"date": "2022-06-16", "close": 0.159456, "volume": 28025.0}, {"date": "2022-06-17", "close": 0.174405, "volume": 64926.0}, {"date": "2022-06-22", "close": 0.169422, "volume": 1180.0}, {"date": "2022-06-23", "close": 0.169422, "volume": 238530.0}, {"date": "2022-06-24", "close": 0.169422, "volume": 40136.0}, {"date": "2022-06-27", "close": 0.169422, "volume": 25940.0}, {"date": "2022-06-28", "close": 0.159456, "volume": 94023.0}, {"date": "2022-06-29", "close": 0.169422, "volume": 52005.0}, {"date": "2022-06-30", "close": 0.169422, "volume": 102370.0}, {"date": "2022-07-01", "close": 0.169422, "volume": 26478.0}, {"date": "2022-07-04", "close": 0.174405, "volume": 123.0}, {"date": "2022-07-05", "close": 0.169422, "volume": 25353.0}, {"date": "2022-07-06", "close": 0.169422, "volume": 24032.0}, {"date": "2022-07-07", "close": 0.169422, "volume": 22704.0}, {"date": "2022-07-11", "close": 0.169422, "volume": 25085.0}, {"date": "2022-07-12", "close": 0.169422, "volume": 17432.0}, {"date": "2022-07-13", "close": 0.174405, "volume": 1623.0}, {"date": "2022-07-14", "close": 0.174405, "volume": 123.0}, {"date": "2022-07-18", "close": 0.179388, "volume": 5903.0}, {"date": "2022-07-21", "close": 0.179388, "volume": 19182.0}, {"date": "2022-07-22", "close": 0.174405, "volume": 47621.0}, {"date": "2022-07-26", "close": 0.184371, "volume": 31087.0}, {"date": "2022-07-28", "close": 0.184371, "volume": 43952.0}, {"date": "2022-07-29", "close": 0.184371, "volume": 98948.0}, {"date": "2022-08-01", "close": 0.189354, "volume": 53.0}, {"date": "2022-08-02", "close": 0.189354, "volume": 56389.0}, {"date": "2022-08-04", "close": 0.194337, "volume": 50.0}, {"date": "2022-08-05", "close": 0.184371, "volume": 22329.0}, {"date": "2022-08-08", "close": 0.189354, "volume": 555.0}, {"date": "2022-08-09", "close": 0.194337, "volume": 57304.0}, {"date": "2022-08-10", "close": 0.189354, "volume": 12663.0}, {"date": "2022-08-12", "close": 0.194337, "volume": 93080.0}, {"date": "2022-08-15", "close": 0.194337, "volume": 15598.0}, {"date": "2022-08-16", "close": 0.194337, "volume": 76132.0}, {"date": "2022-08-17", "close": 0.189354, "volume": 2816.0}, {"date": "2022-08-18", "close": 0.194337, "volume": 102850.0}, {"date": "2022-08-19", "close": 0.209286, "volume": 758616.0}, {"date": "2022-08-22", "close": 0.19932, "volume": 543962.0}, {"date": "2022-08-23", "close": 0.214269, "volume": 236226.0}, {"date": "2022-08-24", "close": 0.204303, "volume": 509671.0}, {"date": "2022-08-25", "close": 0.214269, "volume": 374876.0}, {"date": "2022-08-26", "close": 0.204303, "volume": 78019.0}, {"date": "2022-08-29", "close": 0.214269, "volume": 58677.0}, {"date": "2022-08-31", "close": 0.214269, "volume": 8283.0}, {"date": "2022-09-01", "close": 0.214269, "volume": 28864.0}, {"date": "2022-09-02", "close": 0.214269, "volume": 50171.0}, {"date": "2022-09-05", "close": 0.209286, "volume": 98179.0}, {"date": "2022-09-06", "close": 0.214269, "volume": 30472.0}, {"date": "2022-09-07", "close": 0.189354, "volume": 179192.0}, {"date": "2022-09-08", "close": 0.219252, "volume": 194833.0}, {"date": "2022-09-09", "close": 0.214269, "volume": 27139.0}, {"date": "2022-09-12", "close": 0.219252, "volume": 4109.0}, {"date": "2022-09-13", "close": 0.209286, "volume": 16866.0}, {"date": "2022-09-14", "close": 0.214269, "volume": 35152.0}, {"date": "2022-09-15", "close": 0.209286, "volume": 50172.0}, {"date": "2022-09-16", "close": 0.209286, "volume": 112282.0}, {"date": "2022-09-19", "close": 0.19932, "volume": 8305.0}, {"date": "2022-09-20", "close": 0.19932, "volume": 25714.0}, {"date": "2022-09-21", "close": 0.204303, "volume": 230360.0}, {"date": "2022-09-23", "close": 0.209286, "volume": 189919.0}, {"date": "2022-09-26", "close": 0.19932, "volume": 123994.0}, {"date": "2022-09-28", "close": 0.19932, "volume": 41049.0}, {"date": "2022-09-30", "close": 0.209286, "volume": 32690.0}, {"date": "2022-10-03", "close": 0.19932, "volume": 227273.0}, {"date": "2022-10-04", "close": 0.214269, "volume": 144099.0}, {"date": "2022-10-05", "close": 0.224235, "volume": 455651.0}, {"date": "2022-10-07", "close": 0.219252, "volume": 105181.0}, {"date": "2022-10-10", "close": 0.224235, "volume": 782.0}, {"date": "2022-10-11", "close": 0.219252, "volume": 84508.0}, {"date": "2022-10-12", "close": 0.224235, "volume": 151911.0}, {"date": "2022-10-14", "close": 0.229218, "volume": 240572.0}, {"date": "2022-10-18", "close": 0.229218, "volume": 215734.0}, {"date": "2022-10-19", "close": 0.224235, "volume": 100382.0}, {"date": "2022-10-20", "close": 0.224235, "volume": 20068.0}, {"date": "2022-10-21", "close": 0.234201, "volume": 1.0}, {"date": "2022-10-24", "close": 0.239184, "volume": 289102.0}, {"date": "2022-10-25", "close": 0.24915, "volume": 60499.0}, {"date": "2022-10-26", "close": 0.244167, "volume": 53649.0}, {"date": "2022-10-27", "close": 0.239184, "volume": 10034.0}, {"date": "2022-10-28", "close": 0.239184, "volume": 65429.0}, {"date": "2022-10-31", "close": 0.239184, "volume": 28027.0}, {"date": "2022-11-01", "close": 0.244167, "volume": 12236.0}, {"date": "2022-11-02", "close": 0.239184, "volume": 15402.0}, {"date": "2022-11-03", "close": 0.244167, "volume": 21374.0}, {"date": "2022-11-04", "close": 0.244167, "volume": 28837.0}, {"date": "2022-11-07", "close": 0.244167, "volume": 10962.0}, {"date": "2022-11-08", "close": 0.239184, "volume": 25085.0}, {"date": "2022-11-10", "close": 0.24915, "volume": 50120.0}, {"date": "2022-11-11", "close": 0.24915, "volume": 364357.0}, {"date": "2022-11-14", "close": 0.24915, "volume": 67863.0}, {"date": "2022-11-15", "close": 0.24915, "volume": 534.0}, {"date": "2022-11-16", "close": 0.2416755, "volume": 14458.0}, {"date": "2022-11-17", "close": 0.24915, "volume": 6994.0}, {"date": "2022-11-18", "close": 0.244167, "volume": 5017.0}, {"date": "2022-11-21", "close": 0.24915, "volume": 7064.0}, {"date": "2022-11-22", "close": 0.24915, "volume": 7566.0}, {"date": "2022-11-23", "close": 0.239184, "volume": 64387.0}, {"date": "2022-11-24", "close": 0.229218, "volume": 38156.0}, {"date": "2022-11-25", "close": 0.239184, "volume": 30102.0}, {"date": "2022-11-28", "close": 0.239184, "volume": 8908.0}, {"date": "2022-11-29", "close": 0.234201, "volume": 101697.0}, {"date": "2022-11-30", "close": 0.229218, "volume": 9083.0}, {"date": "2022-12-01", "close": 0.234201, "volume": 1369.0}, {"date": "2022-12-02", "close": 0.234201, "volume": 22.0}, {"date": "2022-12-05", "close": 0.234201, "volume": 4270.0}, {"date": "2022-12-06", "close": 0.234201, "volume": 22600.0}, {"date": "2022-12-07", "close": 0.229218, "volume": 10035.0}, {"date": "2022-12-08", "close": 0.214269, "volume": 435078.0}, {"date": "2022-12-09", "close": 0.224235, "volume": 30211.0}, {"date": "2022-12-12", "close": 0.229218, "volume": 45876.0}, {"date": "2022-12-14", "close": 0.224235, "volume": 13882.0}, {"date": "2022-12-15", "close": 0.224235, "volume": 5057.0}, {"date": "2022-12-19", "close": 0.234201, "volume": 20068.0}, {"date": "2022-12-20", "close": 0.234201, "volume": 4215.0}, {"date": "2022-12-21", "close": 0.234201, "volume": 37137.0}, {"date": "2022-12-22", "close": 0.234201, "volume": 2906.0}, {"date": "2022-12-23", "close": 0.234201, "volume": 863.0}, {"date": "2022-12-30", "close": 0.229218, "volume": 184508.0}, {"date": "2023-01-03", "close": 0.224235, "volume": 9171.0}, {"date": "2023-01-04", "close": 0.229218, "volume": 1606.0}, {"date": "2023-01-05", "close": 0.24915, "volume": 463939.0}, {"date": "2023-01-06", "close": 0.24915, "volume": 30102.0}, {"date": "2023-01-09", "close": 0.24915, "volume": 120479.0}, {"date": "2023-01-10", "close": 0.244167, "volume": 16634.0}, {"date": "2023-01-11", "close": 0.24915, "volume": 4283.0}, {"date": "2023-01-13", "close": 0.24915, "volume": 78330.0}, {"date": "2023-01-16", "close": 0.24915, "volume": 124121.0}, {"date": "2023-01-17", "close": 0.244167, "volume": 16807.0}, {"date": "2023-01-18", "close": 0.24915, "volume": 41892.0}, {"date": "2023-01-20", "close": 0.24915, "volume": 21573.0}, {"date": "2023-01-23", "close": 0.239184, "volume": 16498.0}, {"date": "2023-01-24", "close": 0.239184, "volume": 40136.0}, {"date": "2023-01-25", "close": 0.244167, "volume": 31055.0}, {"date": "2023-01-27", "close": 0.234201, "volume": 48120.0}, {"date": "2023-01-30", "close": 0.234201, "volume": 15051.0}, {"date": "2023-02-01", "close": 0.239184, "volume": 29099.0}, {"date": "2023-02-02", "close": 0.239184, "volume": 42717.0}, {"date": "2023-02-03", "close": 0.244167, "volume": 26.0}, {"date": "2023-02-08", "close": 0.244167, "volume": 2903.0}, {"date": "2023-02-09", "close": 0.24915, "volume": 6097.0}, {"date": "2023-02-10", "close": 0.24915, "volume": 2471.0}, {"date": "2023-02-15", "close": 0.234201, "volume": 74070.0}, {"date": "2023-02-16", "close": 0.244167, "volume": 59207.0}, {"date": "2023-02-17", "close": 0.264099, "volume": 909772.0}, {"date": "2023-02-20", "close": 0.269082, "volume": 179715.0}, {"date": "2023-02-21", "close": 0.269082, "volume": 11817.0}, {"date": "2023-02-22", "close": 0.269082, "volume": 18581.0}, {"date": "2023-02-23", "close": 0.264099, "volume": 117414.0}, {"date": "2023-02-24", "close": 0.259116, "volume": 20532.0}, {"date": "2023-02-27", "close": 0.264099, "volume": 1871.0}, {"date": "2023-02-28", "close": 0.259116, "volume": 90155.0}, {"date": "2023-03-01", "close": 0.264099, "volume": 89611.0}, {"date": "2023-03-02", "close": 0.259116, "volume": 20068.0}, {"date": "2023-03-07", "close": 0.24915, "volume": 282934.0}, {"date": "2023-03-08", "close": 0.24915, "volume": 41524.0}, {"date": "2023-03-10", "close": 0.244167, "volume": 159756.0}, {"date": "2023-03-13", "close": 0.24915, "volume": 161432.0}, {"date": "2023-03-14", "close": 0.239184, "volume": 32917.0}, {"date": "2023-03-15", "close": 0.244167, "volume": 12727.0}, {"date": "2023-03-22", "close": 0.229218, "volume": 207793.0}, {"date": "2023-03-23", "close": 0.229218, "volume": 228445.0}, {"date": "2023-03-24", "close": 0.229218, "volume": 100341.0}, {"date": "2023-03-27", "close": 0.234201, "volume": 17539.0}, {"date": "2023-03-28", "close": 0.219252, "volume": 371278.0}, {"date": "2023-03-29", "close": 0.234201, "volume": 51045.0}, {"date": "2023-03-30", "close": 0.224235, "volume": 19176.0}, {"date": "2023-03-31", "close": 0.229218, "volume": 49222.0}, {"date": "2023-04-03", "close": 0.229218, "volume": 36683.0}, {"date": "2023-04-06", "close": 0.234201, "volume": 44783.0}, {"date": "2023-04-11", "close": 0.234201, "volume": 6283.0}, {"date": "2023-04-14", "close": 0.234201, "volume": 28.0}, {"date": "2023-04-17", "close": 0.224235, "volume": 114335.0}, {"date": "2023-04-18", "close": 0.224235, "volume": 25085.0}, {"date": "2023-04-19", "close": 0.224235, "volume": 12041.0}, {"date": "2023-04-21", "close": 0.234201, "volume": 261380.0}, {"date": "2023-04-24", "close": 0.234201, "volume": 85254.0}, {"date": "2023-04-28", "close": 0.224235, "volume": 25515.0}, {"date": "2023-05-01", "close": 0.219252, "volume": 115389.0}, {"date": "2023-05-02", "close": 0.234201, "volume": 201589.0}, {"date": "2023-05-04", "close": 0.234201, "volume": 13.0}, {"date": "2023-05-11", "close": 0.219252, "volume": 52265.0}, {"date": "2023-05-12", "close": 0.229218, "volume": 68034.0}, {"date": "2023-05-15", "close": 0.229218, "volume": 10055.0}, {"date": "2023-05-17", "close": 0.224235, "volume": 56291.0}, {"date": "2023-05-18", "close": 0.219252, "volume": 192131.0}, {"date": "2023-05-22", "close": 0.219252, "volume": 128236.0}, {"date": "2023-05-23", "close": 0.219252, "volume": 78502.0}, {"date": "2023-05-24", "close": 0.214269, "volume": 44451.0}, {"date": "2023-05-25", "close": 0.219252, "volume": 244832.0}, {"date": "2023-05-26", "close": 0.219252, "volume": 20098.0}, {"date": "2023-05-29", "close": 0.2167605, "volume": 105011.0}, {"date": "2023-05-31", "close": 0.209286, "volume": 423565.0}, {"date": "2023-06-01", "close": 0.209286, "volume": 39648.0}, {"date": "2023-06-02", "close": 0.209286, "volume": 110662.0}, {"date": "2023-06-05", "close": 0.2067945, "volume": 119808.0}, {"date": "2023-06-06", "close": 0.204303, "volume": 50513.0}, {"date": "2023-06-07", "close": 0.204303, "volume": 376682.0}, {"date": "2023-06-08", "close": 0.19932, "volume": 75113.0}, {"date": "2023-06-09", "close": 0.2067945, "volume": 203078.0}, {"date": "2023-06-13", "close": 0.204303, "volume": 254801.0}, {"date": "2023-06-14", "close": 0.204303, "volume": 100339.0}, {"date": "2023-06-15", "close": 0.19932, "volume": 510251.0}, {"date": "2023-06-16", "close": 0.19932, "volume": 199795.0}, {"date": "2023-06-19", "close": 0.19932, "volume": 180521.0}, {"date": "2023-06-20", "close": 0.19932, "volume": 27145.0}, {"date": "2023-06-21", "close": 0.19932, "volume": 5164.0}, {"date": "2023-06-22", "close": 0.19932, "volume": 194485.0}, {"date": "2023-06-23", "close": 0.19932, "volume": 85731.0}, {"date": "2023-06-26", "close": 0.19932, "volume": 288507.0}, {"date": "2023-06-27", "close": 0.204303, "volume": 19863.0}, {"date": "2023-06-28", "close": 0.204303, "volume": 121576.0}, {"date": "2023-06-29", "close": 0.204303, "volume": 80276.0}, {"date": "2023-06-30", "close": 0.19932, "volume": 56422.0}, {"date": "2023-07-03", "close": 0.19932, "volume": 1033845.0}, {"date": "2023-07-04", "close": 0.209286, "volume": 165459.0}, {"date": "2023-07-05", "close": 0.209286, "volume": 50171.0}, {"date": "2023-07-06", "close": 0.209286, "volume": 8471.0}, {"date": "2023-07-07", "close": 0.209286, "volume": 89893.0}, {"date": "2023-07-10", "close": 0.209286, "volume": 16874.0}, {"date": "2023-07-11", "close": 0.209286, "volume": 679598.0}, {"date": "2023-07-12", "close": 0.214269, "volume": 14535.0}, {"date": "2023-07-13", "close": 0.19932, "volume": 93037.0}, {"date": "2023-07-14", "close": 0.204303, "volume": 39421.0}, {"date": "2023-07-17", "close": 0.209286, "volume": 49110.0}, {"date": "2023-07-18", "close": 0.19932, "volume": 1044359.0}, {"date": "2023-07-19", "close": 0.204303, "volume": 10040.0}, {"date": "2023-07-20", "close": 0.209286, "volume": 113857.0}, {"date": "2023-07-21", "close": 0.204303, "volume": 127470.0}, {"date": "2023-07-25", "close": 0.209286, "volume": 1003.0}, {"date": "2023-07-26", "close": 0.214269, "volume": 88297.0}, {"date": "2023-07-27", "close": 0.229218, "volume": 53486.0}, {"date": "2023-07-28", "close": 0.209286, "volume": 140651.0}, {"date": "2023-07-31", "close": 0.209286, "volume": 61612.0}, {"date": "2023-08-01", "close": 0.209286, "volume": 50171.0}, {"date": "2023-08-03", "close": 0.209286, "volume": 81955.0}, {"date": "2023-08-07", "close": 0.214269, "volume": 10034.0}, {"date": "2023-08-10", "close": 0.214269, "volume": 50171.0}, {"date": "2023-08-14", "close": 0.2217435, "volume": 18089.0}, {"date": "2023-08-15", "close": 0.219252, "volume": 2259.0}, {"date": "2023-08-16", "close": 0.2217435, "volume": 10034.0}, {"date": "2023-08-18", "close": 0.219252, "volume": 166364.0}, {"date": "2023-08-21", "close": 0.209286, "volume": 90477.0}, {"date": "2023-08-22", "close": 0.234201, "volume": 294142.0}, {"date": "2023-08-23", "close": 0.234201, "volume": 117749.0}, {"date": "2023-08-24", "close": 0.234201, "volume": 11315.0}, {"date": "2023-08-25", "close": 0.229218, "volume": 96733.0}, {"date": "2023-08-28", "close": 0.229218, "volume": 294361.0}, {"date": "2023-08-29", "close": 0.234201, "volume": 5326.0}, {"date": "2023-08-30", "close": 0.234201, "volume": 88145.0}, {"date": "2023-08-31", "close": 0.229218, "volume": 110141.0}, {"date": "2023-09-01", "close": 0.229218, "volume": 230785.0}, {"date": "2023-09-04", "close": 0.219252, "volume": 41353.0}, {"date": "2023-09-05", "close": 0.219252, "volume": 3512.0}, {"date": "2023-09-07", "close": 0.219252, "volume": 19065.0}, {"date": "2023-09-12", "close": 0.219252, "volume": 79786.0}, {"date": "2023-09-18", "close": 0.219252, "volume": 18.0}, {"date": "2023-09-19", "close": 0.219252, "volume": 190238.0}, {"date": "2023-09-25", "close": 0.219252, "volume": 23.0}, {"date": "2023-09-26", "close": 0.214269, "volume": 70239.0}, {"date": "2023-09-27", "close": 0.219252, "volume": 23.0}, {"date": "2023-09-28", "close": 0.214269, "volume": 40342.0}, {"date": "2023-09-29", "close": 0.219252, "volume": 41187.0}, {"date": "2023-10-02", "close": 0.219252, "volume": 1886.0}, {"date": "2023-10-03", "close": 0.219252, "volume": 925410.0}, {"date": "2023-10-04", "close": 0.214269, "volume": 82499.0}, {"date": "2023-10-06", "close": 0.214269, "volume": 15051.0}, {"date": "2023-10-10", "close": 0.214269, "volume": 76684.0}, {"date": "2023-10-12", "close": 0.214269, "volume": 2.0}, {"date": "2023-10-13", "close": 0.214269, "volume": 2.0}, {"date": "2023-10-16", "close": 0.214269, "volume": 54926.0}, {"date": "2023-10-17", "close": 0.219252, "volume": 5.0}, {"date": "2023-10-18", "close": 0.214269, "volume": 3936.0}, {"date": "2023-10-19", "close": 0.214269, "volume": 20068.0}, {"date": "2023-10-20", "close": 0.214269, "volume": 107131.0}, {"date": "2023-10-23", "close": 0.209286, "volume": 140482.0}, {"date": "2023-10-24", "close": 0.214269, "volume": 34618.0}, {"date": "2023-10-25", "close": 0.219252, "volume": 40899.0}, {"date": "2023-10-27", "close": 0.219252, "volume": 106.0}, {"date": "2023-10-30", "close": 0.214269, "volume": 94281.0}, {"date": "2023-10-31", "close": 0.219252, "volume": 3045.0}, {"date": "2023-11-01", "close": 0.209286, "volume": 100542.0}, {"date": "2023-11-03", "close": 0.219252, "volume": 52177.0}, {"date": "2023-11-06", "close": 0.219252, "volume": 105055.0}, {"date": "2023-11-07", "close": 0.219252, "volume": 25085.0}, {"date": "2023-11-08", "close": 0.214269, "volume": 25229.0}, {"date": "2023-11-09", "close": 0.219252, "volume": 11548.0}, {"date": "2023-11-10", "close": 0.214269, "volume": 2.0}, {"date": "2023-11-13", "close": 0.209286, "volume": 123254.0}, {"date": "2023-11-14", "close": 0.219252, "volume": 57796.0}, {"date": "2023-11-15", "close": 0.214269, "volume": 21196.0}, {"date": "2023-11-16", "close": 0.214269, "volume": 4473.0}, {"date": "2023-11-17", "close": 0.219252, "volume": 24885.0}, {"date": "2023-11-20", "close": 0.214269, "volume": 85612.0}, {"date": "2023-11-21", "close": 0.219252, "volume": 59857.0}, {"date": "2023-11-28", "close": 0.219252, "volume": 7628.0}, {"date": "2023-11-29", "close": 0.224235, "volume": 17610.0}, {"date": "2023-11-30", "close": 0.224235, "volume": 42258.0}, {"date": "2023-12-04", "close": 0.224235, "volume": 48078.0}, {"date": "2023-12-05", "close": 0.224235, "volume": 2509.0}, {"date": "2023-12-06", "close": 0.239184, "volume": 10404.0}, {"date": "2023-12-07", "close": 0.244167, "volume": 30.0}, {"date": "2023-12-08", "close": 0.239184, "volume": 47729.0}, {"date": "2023-12-12", "close": 0.239184, "volume": 10055.0}, {"date": "2023-12-13", "close": 0.239184, "volume": 5.0}, {"date": "2023-12-14", "close": 0.239184, "volume": 120049.0}, {"date": "2023-12-15", "close": 0.234201, "volume": 260061.0}, {"date": "2023-12-18", "close": 0.244167, "volume": 21.0}, {"date": "2023-12-19", "close": 0.234201, "volume": 95299.0}, {"date": "2023-12-20", "close": 0.224235, "volume": 62761.0}, {"date": "2023-12-21", "close": 0.224235, "volume": 8.0}, {"date": "2023-12-22", "close": 0.224235, "volume": 49170.0}, {"date": "2023-12-27", "close": 0.224235, "volume": 1169.0}, {"date": "2023-12-28", "close": 0.224235, "volume": 22.0}, {"date": "2023-12-29", "close": 0.224235, "volume": 9877.0}, {"date": "2024-01-02", "close": 0.224235, "volume": 36752.0}, {"date": "2024-01-03", "close": 0.224235, "volume": 63071.0}, {"date": "2024-01-04", "close": 0.224235, "volume": 50171.0}, {"date": "2024-01-05", "close": 0.214269, "volume": 159615.0}, {"date": "2024-01-09", "close": 0.24915, "volume": 551840.0}, {"date": "2024-01-10", "close": 0.244167, "volume": 191963.0}, {"date": "2024-01-11", "close": 0.24915, "volume": 39103.0}, {"date": "2024-01-12", "close": 0.24915, "volume": 155779.0}, {"date": "2024-01-15", "close": 0.24915, "volume": 128193.0}, {"date": "2024-01-16", "close": 0.244167, "volume": 86254.0}, {"date": "2024-01-17", "close": 0.244167, "volume": 6416.0}, {"date": "2024-01-18", "close": 0.24915, "volume": 121.0}, {"date": "2024-01-19", "close": 0.244167, "volume": 134455.0}, {"date": "2024-01-22", "close": 0.244167, "volume": 82722.0}, {"date": "2024-01-23", "close": 0.239184, "volume": 10079.0}, {"date": "2024-01-24", "close": 0.24915, "volume": 97335.0}, {"date": "2024-01-25", "close": 0.24915, "volume": 17860.0}, {"date": "2024-01-29", "close": 0.244167, "volume": 27247.0}, {"date": "2024-01-30", "close": 0.24915, "volume": 173356.0}, {"date": "2024-01-31", "close": 0.24915, "volume": 67051.0}, {"date": "2024-02-01", "close": 0.254133, "volume": 12596.0}, {"date": "2024-02-02", "close": 0.259116, "volume": 52393.0}, {"date": "2024-02-05", "close": 0.259116, "volume": 31988.0}, {"date": "2024-02-06", "close": 0.24915, "volume": 2147.0}, {"date": "2024-02-08", "close": 0.254133, "volume": 65471.0}, {"date": "2024-02-12", "close": 0.244167, "volume": 311628.0}, {"date": "2024-02-13", "close": 0.244167, "volume": 12041.0}, {"date": "2024-02-14", "close": 0.254133, "volume": 513972.0}, {"date": "2024-02-15", "close": 0.244167, "volume": 239506.0}, {"date": "2024-02-16", "close": 0.24915, "volume": 194350.0}, {"date": "2024-02-19", "close": 0.24915, "volume": 89092.0}, {"date": "2024-02-20", "close": 0.214269, "volume": 956428.0}, {"date": "2024-02-21", "close": 0.209286, "volume": 862214.0}, {"date": "2024-02-22", "close": 0.214269, "volume": 139237.0}, {"date": "2024-02-23", "close": 0.214269, "volume": 157728.0}, {"date": "2024-02-26", "close": 0.224235, "volume": 55645.0}, {"date": "2024-02-27", "close": 0.219252, "volume": 70839.0}, {"date": "2024-02-28", "close": 0.214269, "volume": 50805.0}, {"date": "2024-02-29", "close": 0.209286, "volume": 447698.0}, {"date": "2024-03-01", "close": 0.209286, "volume": 32048.0}, {"date": "2024-03-04", "close": 0.214269, "volume": 13866.0}, {"date": "2024-03-05", "close": 0.209286, "volume": 64591.0}, {"date": "2024-03-06", "close": 0.214269, "volume": 96820.0}, {"date": "2024-03-07", "close": 0.209286, "volume": 84587.0}, {"date": "2024-03-08", "close": 0.214269, "volume": 35765.0}, {"date": "2024-03-11", "close": 0.219252, "volume": 111453.0}, {"date": "2024-03-12", "close": 0.219252, "volume": 210530.0}, {"date": "2024-03-13", "close": 0.219252, "volume": 12457.0}, {"date": "2024-03-14", "close": 0.219252, "volume": 173158.0}, {"date": "2024-03-15", "close": 0.214269, "volume": 77711.0}, {"date": "2024-03-18", "close": 0.219252, "volume": 298618.0}, {"date": "2024-03-19", "close": 0.204303, "volume": 140514.0}, {"date": "2024-03-20", "close": 0.204303, "volume": 8741.0}, {"date": "2024-03-21", "close": 0.214269, "volume": 34981.0}, {"date": "2024-03-22", "close": 0.209286, "volume": 612.0}, {"date": "2024-03-25", "close": 0.204303, "volume": 101805.0}, {"date": "2024-03-27", "close": 0.214269, "volume": 431307.0}, {"date": "2024-03-28", "close": 0.209286, "volume": 11075.0}, {"date": "2024-04-02", "close": 0.214269, "volume": 236559.0}, {"date": "2024-04-03", "close": 0.219252, "volume": 233553.0}, {"date": "2024-04-04", "close": 0.209286, "volume": 175153.0}, {"date": "2024-04-05", "close": 0.209286, "volume": 208925.0}, {"date": "2024-04-08", "close": 0.219252, "volume": 50175.0}, {"date": "2024-04-09", "close": 0.2167605, "volume": 25779.0}, {"date": "2024-04-10", "close": 0.219252, "volume": 100287.0}, {"date": "2024-04-11", "close": 0.214269, "volume": 28950.0}, {"date": "2024-04-12", "close": 0.219252, "volume": 172311.0}, {"date": "2024-04-15", "close": 0.219252, "volume": 83619.0}, {"date": "2024-04-17", "close": 0.219252, "volume": 625.0}, {"date": "2024-04-18", "close": 0.214269, "volume": 63849.0}, {"date": "2024-04-22", "close": 0.209286, "volume": 61810.0}, {"date": "2024-04-24", "close": 0.214269, "volume": 99912.0}, {"date": "2024-04-26", "close": 0.219252, "volume": 10474.0}, {"date": "2024-04-29", "close": 0.204303, "volume": 385322.0}, {"date": "2024-04-30", "close": 0.214269, "volume": 10328.0}, {"date": "2024-05-01", "close": 0.219252, "volume": 89046.0}, {"date": "2024-05-03", "close": 0.219252, "volume": 11740.0}, {"date": "2024-05-06", "close": 0.219252, "volume": 23.0}, {"date": "2024-05-07", "close": 0.214269, "volume": 8157.0}, {"date": "2024-05-08", "close": 0.209286, "volume": 9558.0}, {"date": "2024-05-09", "close": 0.209286, "volume": 90323.0}, {"date": "2024-05-10", "close": 0.214269, "volume": 53.0}, {"date": "2024-05-13", "close": 0.209286, "volume": 15011.0}, {"date": "2024-05-14", "close": 0.2117775, "volume": 8910.0}, {"date": "2024-05-15", "close": 0.204303, "volume": 43700.0}, {"date": "2024-05-16", "close": 0.2117775, "volume": 3305.0}, {"date": "2024-05-17", "close": 0.209286, "volume": 67705.0}, {"date": "2024-05-20", "close": 0.209286, "volume": 20420.0}, {"date": "2024-05-21", "close": 0.209286, "volume": 8246.0}, {"date": "2024-05-22", "close": 0.214269, "volume": 10103.0}, {"date": "2024-05-23", "close": 0.204303, "volume": 18407.0}, {"date": "2024-05-24", "close": 0.2117775, "volume": 6678.0}, {"date": "2024-05-27", "close": 0.214269, "volume": 23.0}, {"date": "2024-05-28", "close": 0.209286, "volume": 20680.0}, {"date": "2024-05-30", "close": 0.209286, "volume": 52052.0}, {"date": "2024-05-31", "close": 0.214269, "volume": 39476.0}, {"date": "2024-06-03", "close": 0.204303, "volume": 22928.0}, {"date": "2024-06-05", "close": 0.204303, "volume": 7526.0}, {"date": "2024-06-11", "close": 0.209286, "volume": 93006.0}, {"date": "2024-06-13", "close": 0.2, "volume": 20036.0}, {"date": "2024-06-14", "close": 0.205, "volume": 23787.0}, {"date": "2024-06-17", "close": 0.215, "volume": 50833.0}, {"date": "2024-06-18", "close": 0.205, "volume": 5000.0}, {"date": "2024-06-19", "close": 0.21, "volume": 77686.0}, {"date": "2024-06-20", "close": 0.205, "volume": 525.0}, {"date": "2024-06-21", "close": 0.215, "volume": 711004.0}, {"date": "2024-06-24", "close": 0.205, "volume": 17374.0}, {"date": "2024-06-25", "close": 0.19, "volume": 39736.0}, {"date": "2024-06-26", "close": 0.2, "volume": 25400.0}, {"date": "2024-06-27", "close": 0.2, "volume": 32860.0}, {"date": "2024-06-28", "close": 0.19, "volume": 160750.0}, {"date": "2024-07-01", "close": 0.2, "volume": 156438.0}, {"date": "2024-07-02", "close": 0.205, "volume": 177908.0}, {"date": "2024-07-03", "close": 0.2, "volume": 79034.0}, {"date": "2024-07-04", "close": 0.195, "volume": 113823.0}, {"date": "2024-07-05", "close": 0.195, "volume": 43475.0}, {"date": "2024-07-09", "close": 0.2, "volume": 120000.0}, {"date": "2024-07-10", "close": 0.2, "volume": 140461.0}, {"date": "2024-07-11", "close": 0.205, "volume": 20000.0}, {"date": "2024-07-12", "close": 0.2, "volume": 135867.0}, {"date": "2024-07-15", "close": 0.2, "volume": 84771.0}, {"date": "2024-07-16", "close": 0.205, "volume": 56918.0}, {"date": "2024-07-17", "close": 0.21, "volume": 123054.0}, {"date": "2024-07-18", "close": 0.205, "volume": 92566.0}, {"date": "2024-07-19", "close": 0.215, "volume": 98375.0}, {"date": "2024-07-22", "close": 0.215, "volume": 23.0}, {"date": "2024-07-24", "close": 0.215, "volume": 4715.0}, {"date": "2024-07-25", "close": 0.215, "volume": 55022.0}, {"date": "2024-07-29", "close": 0.205, "volume": 98383.0}, {"date": "2024-07-30", "close": 0.205, "volume": 47186.0}, {"date": "2024-07-31", "close": 0.21, "volume": 12673.0}, {"date": "2024-08-02", "close": 0.2075, "volume": 64.0}, {"date": "2024-08-06", "close": 0.205, "volume": 104218.0}, {"date": "2024-08-07", "close": 0.205, "volume": 30024.0}, {"date": "2024-08-09", "close": 0.205, "volume": 15000.0}, {"date": "2024-08-13", "close": 0.205, "volume": 35573.0}, {"date": "2024-08-14", "close": 0.21, "volume": 162039.0}, {"date": "2024-08-15", "close": 0.215, "volume": 4650.0}, {"date": "2024-08-16", "close": 0.2, "volume": 149685.0}, {"date": "2024-08-19", "close": 0.21, "volume": 14450.0}, {"date": "2024-08-20", "close": 0.215, "volume": 149887.0}, {"date": "2024-08-21", "close": 0.215, "volume": 70533.0}, {"date": "2024-08-22", "close": 0.22, "volume": 490353.0}, {"date": "2024-08-23", "close": 0.23, "volume": 162326.0}, {"date": "2024-08-26", "close": 0.215, "volume": 144162.0}, {"date": "2024-08-27", "close": 0.2225, "volume": 152455.0}, {"date": "2024-08-28", "close": 0.22, "volume": 287840.0}, {"date": "2024-08-29", "close": 0.225, "volume": 47809.0}, {"date": "2024-08-30", "close": 0.22, "volume": 108134.0}, {"date": "2024-09-02", "close": 0.22, "volume": 9122.0}, {"date": "2024-09-03", "close": 0.22, "volume": 249966.0}, {"date": "2024-09-04", "close": 0.21, "volume": 19609.0}, {"date": "2024-09-05", "close": 0.21, "volume": 111563.0}, {"date": "2024-09-09", "close": 0.21, "volume": 37028.0}, {"date": "2024-09-10", "close": 0.205, "volume": 30503.0}, {"date": "2024-09-12", "close": 0.2, "volume": 95107.0}, {"date": "2024-09-13", "close": 0.2, "volume": 3953.0}, {"date": "2024-09-16", "close": 0.215, "volume": 124477.0}, {"date": "2024-09-17", "close": 0.22, "volume": 212156.0}, {"date": "2024-09-20", "close": 0.21, "volume": 318322.0}, {"date": "2024-09-23", "close": 0.22, "volume": 37398.0}, {"date": "2024-09-24", "close": 0.22, "volume": 48004.0}, {"date": "2024-09-25", "close": 0.225, "volume": 99973.0}, {"date": "2024-09-26", "close": 0.22, "volume": 5361.0}, {"date": "2024-09-27", "close": 0.23, "volume": 174494.0}, {"date": "2024-09-30", "close": 0.22, "volume": 283596.0}, {"date": "2024-10-01", "close": 0.2225, "volume": 9706.0}, {"date": "2024-10-02", "close": 0.225, "volume": 169111.0}, {"date": "2024-10-03", "close": 0.2275, "volume": 33074.0}, {"date": "2024-10-04", "close": 0.225, "volume": 35786.0}, {"date": "2024-10-07", "close": 0.225, "volume": 35723.0}, {"date": "2024-10-08", "close": 0.225, "volume": 17174.0}, {"date": "2024-10-09", "close": 0.225, "volume": 59941.0}, {"date": "2024-10-10", "close": 0.235, "volume": 195247.0}, {"date": "2024-10-11", "close": 0.235, "volume": 50944.0}, {"date": "2024-10-14", "close": 0.225, "volume": 92784.0}, {"date": "2024-10-15", "close": 0.22, "volume": 24342.0}, {"date": "2024-10-16", "close": 0.23, "volume": 106749.0}, {"date": "2024-10-17", "close": 0.23, "volume": 49793.0}, {"date": "2024-10-18", "close": 0.23, "volume": 13848.0}, {"date": "2024-10-21", "close": 0.23, "volume": 1420.0}, {"date": "2024-10-22", "close": 0.225, "volume": 4000.0}, {"date": "2024-10-23", "close": 0.225, "volume": 50000.0}, {"date": "2024-10-24", "close": 0.225, "volume": 103331.0}, {"date": "2024-10-25", "close": 0.2225, "volume": 12673.0}, {"date": "2024-10-28", "close": 0.225, "volume": 2157.0}, {"date": "2024-10-29", "close": 0.225, "volume": 39500.0}, {"date": "2024-10-30", "close": 0.22, "volume": 148290.0}, {"date": "2024-10-31", "close": 0.225, "volume": 73681.0}, {"date": "2024-11-04", "close": 0.225, "volume": 2225.0}, {"date": "2024-11-05", "close": 0.225, "volume": 12347.0}, {"date": "2024-11-06", "close": 0.225, "volume": 74373.0}, {"date": "2024-11-07", "close": 0.23, "volume": 8718.0}, {"date": "2024-11-08", "close": 0.23, "volume": 20039.0}, {"date": "2024-11-11", "close": 0.225, "volume": 35739.0}, {"date": "2024-11-13", "close": 0.23, "volume": 2000.0}, {"date": "2024-11-14", "close": 0.225, "volume": 139019.0}, {"date": "2024-11-15", "close": 0.22, "volume": 10217.0}, {"date": "2024-11-18", "close": 0.22, "volume": 21302.0}, {"date": "2024-11-19", "close": 0.22, "volume": 198583.0}, {"date": "2024-11-20", "close": 0.22, "volume": 22219.0}, {"date": "2024-11-21", "close": 0.225, "volume": 44.0}, {"date": "2024-11-22", "close": 0.22, "volume": 72619.0}, {"date": "2024-11-25", "close": 0.225, "volume": 38569.0}, {"date": "2024-11-26", "close": 0.23, "volume": 17632.0}, {"date": "2024-11-27", "close": 0.23, "volume": 2350.0}, {"date": "2024-11-28", "close": 0.23, "volume": 17423.0}, {"date": "2024-11-29", "close": 0.22, "volume": 363446.0}, {"date": "2024-12-02", "close": 0.235, "volume": 89389.0}, {"date": "2024-12-03", "close": 0.235, "volume": 47208.0}, {"date": "2024-12-04", "close": 0.23, "volume": 20018.0}, {"date": "2024-12-05", "close": 0.23, "volume": 2306.0}, {"date": "2024-12-06", "close": 0.23, "volume": 2240.0}, {"date": "2024-12-09", "close": 0.225, "volume": 70501.0}, {"date": "2024-12-10", "close": 0.235, "volume": 130690.0}, {"date": "2024-12-11", "close": 0.235, "volume": 49500.0}, {"date": "2024-12-12", "close": 0.235, "volume": 384.0}, {"date": "2024-12-13", "close": 0.235, "volume": 125453.0}, {"date": "2024-12-16", "close": 0.23, "volume": 82236.0}, {"date": "2024-12-17", "close": 0.235, "volume": 96988.0}, {"date": "2024-12-19", "close": 0.22, "volume": 47125.0}, {"date": "2024-12-20", "close": 0.23, "volume": 304691.0}, {"date": "2024-12-23", "close": 0.23, "volume": 130988.0}, {"date": "2024-12-24", "close": 0.23, "volume": 21148.0}, {"date": "2024-12-27", "close": 0.22, "volume": 172587.0}, {"date": "2024-12-30", "close": 0.22, "volume": 72549.0}, {"date": "2024-12-31", "close": 0.225, "volume": 188120.0}, {"date": "2025-01-02", "close": 0.215, "volume": 51440.0}, {"date": "2025-01-03", "close": 0.22, "volume": 75750.0}, {"date": "2025-01-06", "close": 0.215, "volume": 266863.0}, {"date": "2025-01-07", "close": 0.21, "volume": 17805.0}, {"date": "2025-01-08", "close": 0.22, "volume": 8316.0}, {"date": "2025-01-09", "close": 0.22, "volume": 25479.0}, {"date": "2025-01-10", "close": 0.21, "volume": 11684.0}, {"date": "2025-01-13", "close": 0.215, "volume": 176086.0}, {"date": "2025-01-14", "close": 0.215, "volume": 111158.0}, {"date": "2025-01-15", "close": 0.21, "volume": 66202.0}, {"date": "2025-01-16", "close": 0.22, "volume": 36736.0}, {"date": "2025-01-20", "close": 0.215, "volume": 19657.0}, {"date": "2025-01-23", "close": 0.22, "volume": 72439.0}, {"date": "2025-01-24", "close": 0.22, "volume": 129.0}, {"date": "2025-01-28", "close": 0.22, "volume": 66556.0}, {"date": "2025-01-29", "close": 0.22, "volume": 33161.0}, {"date": "2025-01-30", "close": 0.225, "volume": 59635.0}, {"date": "2025-01-31", "close": 0.225, "volume": 23015.0}, {"date": "2025-02-03", "close": 0.22, "volume": 347201.0}, {"date": "2025-02-04", "close": 0.22, "volume": 5000.0}, {"date": "2025-02-05", "close": 0.23, "volume": 100854.0}, {"date": "2025-02-06", "close": 0.23, "volume": 53149.0}, {"date": "2025-02-07", "close": 0.24, "volume": 503263.0}, {"date": "2025-02-10", "close": 0.25, "volume": 228080.0}, {"date": "2025-02-11", "close": 0.245, "volume": 7080.0}, {"date": "2025-02-12", "close": 0.245, "volume": 105000.0}, {"date": "2025-02-13", "close": 0.235, "volume": 4000.0}, {"date": "2025-02-14", "close": 0.235, "volume": 77747.0}, {"date": "2025-02-17", "close": 0.24, "volume": 34715.0}, {"date": "2025-02-18", "close": 0.25, "volume": 159104.0}, {"date": "2025-02-19", "close": 0.25, "volume": 47591.0}, {"date": "2025-02-20", "close": 0.24, "volume": 330775.0}, {"date": "2025-02-21", "close": 0.235, "volume": 153876.0}, {"date": "2025-02-24", "close": 0.24, "volume": 22726.0}, {"date": "2025-02-25", "close": 0.24, "volume": 24872.0}, {"date": "2025-02-26", "close": 0.24, "volume": 88061.0}, {"date": "2025-02-27", "close": 0.23, "volume": 135374.0}, {"date": "2025-02-28", "close": 0.23, "volume": 5548.0}, {"date": "2025-03-03", "close": 0.23, "volume": 126587.0}, {"date": "2025-03-04", "close": 0.23, "volume": 152046.0}, {"date": "2025-03-05", "close": 0.235, "volume": 70270.0}, {"date": "2025-03-07", "close": 0.22, "volume": 69770.0}, {"date": "2025-03-10", "close": 0.22, "volume": 52050.0}, {"date": "2025-03-11", "close": 0.22, "volume": 10804.0}, {"date": "2025-03-12", "close": 0.22, "volume": 93927.0}, {"date": "2025-03-13", "close": 0.23, "volume": 9528.0}, {"date": "2025-03-14", "close": 0.225, "volume": 13721.0}, {"date": "2025-03-17", "close": 0.22, "volume": 12671.0}, {"date": "2025-03-18", "close": 0.22, "volume": 230777.0}, {"date": "2025-03-19", "close": 0.22, "volume": 183149.0}, {"date": "2025-03-20", "close": 0.2225, "volume": 109014.0}, {"date": "2025-03-21", "close": 0.23, "volume": 5390.0}, {"date": "2025-03-25", "close": 0.2225, "volume": 12270.0}, {"date": "2025-03-26", "close": 0.22, "volume": 39598.0}, {"date": "2025-03-27", "close": 0.225, "volume": 115484.0}, {"date": "2025-03-28", "close": 0.22, "volume": 5732.0}, {"date": "2025-03-31", "close": 0.225, "volume": 161362.0}, {"date": "2025-04-01", "close": 0.2175, "volume": 64712.0}, {"date": "2025-04-02", "close": 0.2175, "volume": 2864.0}, {"date": "2025-04-03", "close": 0.215, "volume": 94180.0}, {"date": "2025-04-04", "close": 0.215, "volume": 4737.0}, {"date": "2025-04-07", "close": 0.205, "volume": 615220.0}, {"date": "2025-04-08", "close": 0.21, "volume": 78517.0}, {"date": "2025-04-09", "close": 0.22, "volume": 6273.0}, {"date": "2025-04-10", "close": 0.21, "volume": 290947.0}, {"date": "2025-04-11", "close": 0.22, "volume": 40671.0}, {"date": "2025-04-14", "close": 0.22, "volume": 685.0}, {"date": "2025-04-15", "close": 0.22, "volume": 30010.0}, {"date": "2025-04-16", "close": 0.21, "volume": 102695.0}, {"date": "2025-04-17", "close": 0.215, "volume": 9990.0}, {"date": "2025-04-22", "close": 0.22, "volume": 1125740.0}, {"date": "2025-04-23", "close": 0.215, "volume": 144844.0}, {"date": "2025-04-24", "close": 0.22, "volume": 92961.0}, {"date": "2025-04-28", "close": 0.225, "volume": 330354.0}, {"date": "2025-04-29", "close": 0.23, "volume": 22169.0}, {"date": "2025-04-30", "close": 0.23, "volume": 56015.0}, {"date": "2025-05-01", "close": 0.225, "volume": 226845.0}, {"date": "2025-05-02", "close": 0.23, "volume": 24933.0}, {"date": "2025-05-05", "close": 0.23, "volume": 56784.0}, {"date": "2025-05-06", "close": 0.23, "volume": 764.0}, {"date": "2025-05-07", "close": 0.235, "volume": 88398.0}, {"date": "2025-05-08", "close": 0.235, "volume": 50028.0}, {"date": "2025-05-09", "close": 0.23, "volume": 33107.0}, {"date": "2025-05-13", "close": 0.225, "volume": 57562.0}, {"date": "2025-05-14", "close": 0.23, "volume": 37350.0}, {"date": "2025-05-15", "close": 0.23, "volume": 166237.0}, {"date": "2025-05-16", "close": 0.23, "volume": 43259.0}, {"date": "2025-05-19", "close": 0.23, "volume": 346067.0}, {"date": "2025-05-20", "close": 0.23, "volume": 159082.0}, {"date": "2025-05-21", "close": 0.23, "volume": 48131.0}, {"date": "2025-05-22", "close": 0.23, "volume": 47894.0}, {"date": "2025-05-23", "close": 0.225, "volume": 277066.0}, {"date": "2025-05-26", "close": 0.225, "volume": 103445.0}, {"date": "2025-05-27", "close": 0.225, "volume": 149189.0}, {"date": "2025-05-28", "close": 0.225, "volume": 105406.0}, {"date": "2025-05-29", "close": 0.225, "volume": 17836.0}, {"date": "2025-05-30", "close": 0.23, "volume": 68766.0}, {"date": "2025-06-02", "close": 0.23, "volume": 47235.0}, {"date": "2025-06-03", "close": 0.23, "volume": 2500.0}, {"date": "2025-06-04", "close": 0.225, "volume": 6918.0}, {"date": "2025-06-05", "close": 0.225, "volume": 44914.0}, {"date": "2025-06-06", "close": 0.23, "volume": 20597.0}, {"date": "2025-06-10", "close": 0.23, "volume": 27404.0}, {"date": "2025-06-11", "close": 0.225, "volume": 64903.0}, {"date": "2025-06-12", "close": 0.225, "volume": 56700.0}, {"date": "2025-06-13", "close": 0.23, "volume": 22364.0}, {"date": "2025-06-16", "close": 0.23, "volume": 22206.0}, {"date": "2025-06-17", "close": 0.24, "volume": 58239.0}, {"date": "2025-06-18", "close": 0.24, "volume": 22000.0}, {"date": "2025-06-19", "close": 0.23, "volume": 110224.0}, {"date": "2025-06-20", "close": 0.215, "volume": 226512.0}, {"date": "2025-06-23", "close": 0.22, "volume": 160575.0}, {"date": "2025-06-24", "close": 0.225, "volume": 790.0}, {"date": "2025-06-25", "close": 0.225, "volume": 89387.0}, {"date": "2025-06-26", "close": 0.21, "volume": 135114.0}, {"date": "2025-06-27", "close": 0.215, "volume": 38516.0}, {"date": "2025-06-30", "close": 0.225, "volume": 17344.0}, {"date": "2025-07-01", "close": 0.225, "volume": 16576.0}, {"date": "2025-07-02", "close": 0.225, "volume": 4400.0}, {"date": "2025-07-03", "close": 0.23, "volume": 17833.0}, {"date": "2025-07-04", "close": 0.23, "volume": 6755.0}, {"date": "2025-07-08", "close": 0.23, "volume": 69599.0}, {"date": "2025-07-09", "close": 0.23, "volume": 19402.0}, {"date": "2025-07-10", "close": 0.23, "volume": 43466.0}, {"date": "2025-07-11", "close": 0.235, "volume": 37686.0}, {"date": "2025-07-14", "close": 0.23, "volume": 135158.0}, {"date": "2025-07-15", "close": 0.235, "volume": 64314.0}, {"date": "2025-07-16", "close": 0.2375, "volume": 104124.0}, {"date": "2025-07-21", "close": 0.23, "volume": 89425.0}, {"date": "2025-07-22", "close": 0.225, "volume": 227497.0}, {"date": "2025-07-24", "close": 0.2275, "volume": 67000.0}, {"date": "2025-07-25", "close": 0.22, "volume": 84457.0}, {"date": "2025-07-28", "close": 0.23, "volume": 46371.0}, {"date": "2025-07-29", "close": 0.23, "volume": 13125.0}, {"date": "2025-07-30", "close": 0.225, "volume": 4816.0}, {"date": "2025-07-31", "close": 0.23, "volume": 50891.0}, {"date": "2025-08-01", "close": 0.225, "volume": 269924.0}, {"date": "2025-08-04", "close": 0.225, "volume": 34534.0}, {"date": "2025-08-05", "close": 0.23, "volume": 4949.0}, {"date": "2025-08-06", "close": 0.23, "volume": 28819.0}, {"date": "2025-08-07", "close": 0.23, "volume": 35179.0}, {"date": "2025-08-08", "close": 0.23, "volume": 55000.0}, {"date": "2025-08-11", "close": 0.225, "volume": 217002.0}, {"date": "2025-08-12", "close": 0.225, "volume": 69551.0}, {"date": "2025-08-13", "close": 0.23, "volume": 188668.0}, {"date": "2025-08-14", "close": 0.23, "volume": 14397.0}, {"date": "2025-08-15", "close": 0.23, "volume": 96283.0}, {"date": "2025-08-18", "close": 0.235, "volume": 15881.0}, {"date": "2025-08-19", "close": 0.24, "volume": 141897.0}, {"date": "2025-08-20", "close": 0.25, "volume": 106043.0}, {"date": "2025-08-21", "close": 0.255, "volume": 159596.0}, {"date": "2025-08-22", "close": 0.25, "volume": 40955.0}, {"date": "2025-08-25", "close": 0.255, "volume": 189112.0}, {"date": "2025-08-26", "close": 0.255, "volume": 119054.0}, {"date": "2025-08-27", "close": 0.26, "volume": 154965.0}, {"date": "2025-08-28", "close": 0.25, "volume": 501973.0}, {"date": "2025-08-29", "close": 0.265, "volume": 78791.0}, {"date": "2025-09-01", "close": 0.265, "volume": 237058.0}, {"date": "2025-09-02", "close": 0.26, "volume": 3856.0}, {"date": "2025-09-03", "close": 0.255, "volume": 54959.0}, {"date": "2025-09-04", "close": 0.2475, "volume": 131617.0}, {"date": "2025-09-05", "close": 0.255, "volume": 304041.0}, {"date": "2025-09-08", "close": 0.255, "volume": 20.0}, {"date": "2025-09-09", "close": 0.25, "volume": 83867.0}, {"date": "2025-09-10", "close": 0.25, "volume": 220883.0}, {"date": "2025-09-11", "close": 0.26, "volume": 116900.0}, {"date": "2025-09-12", "close": 0.255, "volume": 316784.0}, {"date": "2025-09-15", "close": 0.255, "volume": 102013.0}, {"date": "2025-09-16", "close": 0.255, "volume": 37833.0}, {"date": "2025-09-17", "close": 0.25, "volume": 6500.0}, {"date": "2025-09-18", "close": 0.24, "volume": 103639.0}, {"date": "2025-09-22", "close": 0.25, "volume": 5001.0}, {"date": "2025-09-23", "close": 0.24, "volume": 122000.0}, {"date": "2025-09-24", "close": 0.255, "volume": 146647.0}, {"date": "2025-09-25", "close": 0.25, "volume": 140249.0}, {"date": "2025-09-26", "close": 0.25, "volume": 39216.0}, {"date": "2025-09-29", "close": 0.25, "volume": 40711.0}, {"date": "2025-09-30", "close": 0.245, "volume": 11257.0}, {"date": "2025-10-01", "close": 0.24, "volume": 32620.0}, {"date": "2025-10-02", "close": 0.25, "volume": 33739.0}, {"date": "2025-10-03", "close": 0.245, "volume": 47639.0}, {"date": "2025-10-06", "close": 0.245, "volume": 21823.0}, {"date": "2025-10-07", "close": 0.245, "volume": 443139.0}, {"date": "2025-10-08", "close": 0.2475, "volume": 51734.0}, {"date": "2025-10-09", "close": 0.25, "volume": 56631.0}, {"date": "2025-10-10", "close": 0.25, "volume": 83635.0}, {"date": "2025-10-13", "close": 0.23, "volume": 686884.0}, {"date": "2025-10-14", "close": 0.245, "volume": 91572.0}, {"date": "2025-10-15", "close": 0.24, "volume": 34168.0}, {"date": "2025-10-16", "close": 0.245, "volume": 10233.0}, {"date": "2025-10-17", "close": 0.24, "volume": 2500.0}, {"date": "2025-10-20", "close": 0.24, "volume": 6409.0}, {"date": "2025-10-21", "close": 0.24, "volume": 84289.0}, {"date": "2025-10-22", "close": 0.235, "volume": 120194.0}, {"date": "2025-10-23", "close": 0.235, "volume": 14538.0}, {"date": "2025-10-24", "close": 0.235, "volume": 88729.0}, {"date": "2025-10-27", "close": 0.235, "volume": 327606.0}, {"date": "2025-10-28", "close": 0.24, "volume": 98621.0}, {"date": "2025-10-29", "close": 0.24, "volume": 7950.0}, {"date": "2025-10-30", "close": 0.235, "volume": 55691.0}, {"date": "2025-10-31", "close": 0.235, "volume": 51356.0}, {"date": "2025-11-03", "close": 0.235, "volume": 292001.0}, {"date": "2025-11-04", "close": 0.235, "volume": 60000.0}, {"date": "2025-11-05", "close": 0.235, "volume": 88578.0}, {"date": "2025-11-06", "close": 0.24, "volume": 4273.0}, {"date": "2025-11-07", "close": 0.24, "volume": 121701.0}, {"date": "2025-11-10", "close": 0.235, "volume": 277065.0}, {"date": "2025-11-11", "close": 0.235, "volume": 125927.0}, {"date": "2025-11-12", "close": 0.225, "volume": 632344.0}, {"date": "2025-11-13", "close": 0.235, "volume": 20000.0}, {"date": "2025-11-14", "close": 0.23, "volume": 232906.0}, {"date": "2025-11-17", "close": 0.23, "volume": 155169.0}, {"date": "2025-11-18", "close": 0.23, "volume": 9041.0}, {"date": "2025-11-19", "close": 0.23, "volume": 352585.0}, {"date": "2025-11-20", "close": 0.23, "volume": 306135.0}, {"date": "2025-11-21", "close": 0.225, "volume": 49445.0}, {"date": "2025-11-24", "close": 0.23, "volume": 7120.0}, {"date": "2025-11-25", "close": 0.23, "volume": 109555.0}, {"date": "2025-11-26", "close": 0.23, "volume": 180847.0}, {"date": "2025-11-27", "close": 0.225, "volume": 150448.0}, {"date": "2025-11-28", "close": 0.225, "volume": 500935.0}, {"date": "2025-12-01", "close": 0.225, "volume": 34720.0}, {"date": "2025-12-02", "close": 0.23, "volume": 147111.0}, {"date": "2025-12-03", "close": 0.23, "volume": 140643.0}, {"date": "2025-12-04", "close": 0.23, "volume": 12887.0}, {"date": "2025-12-05", "close": 0.23, "volume": 13688.0}, {"date": "2025-12-08", "close": 0.225, "volume": 220847.0}, {"date": "2025-12-09", "close": 0.225, "volume": 32843.0}, {"date": "2025-12-10", "close": 0.225, "volume": 35996.0}, {"date": "2025-12-11", "close": 0.225, "volume": 20702.0}, {"date": "2025-12-12", "close": 0.225, "volume": 149747.0}, {"date": "2025-12-15", "close": 0.2275, "volume": 53291.0}, {"date": "2025-12-16", "close": 0.225, "volume": 399399.0}, {"date": "2025-12-17", "close": 0.225, "volume": 6237.0}, {"date": "2025-12-18", "close": 0.225, "volume": 42318.0}, {"date": "2025-12-19", "close": 0.225, "volume": 5756.0}, {"date": "2025-12-22", "close": 0.235, "volume": 281405.0}, {"date": "2025-12-23", "close": 0.23, "volume": 73102.0}, {"date": "2025-12-30", "close": 0.24, "volume": 152035.0}, {"date": "2025-12-31", "close": 0.23, "volume": 38210.0}, {"date": "2026-01-05", "close": 0.23, "volume": 38.0}, {"date": "2026-01-06", "close": 0.235, "volume": 13647.0}, {"date": "2026-01-08", "close": 0.235, "volume": 1914.0}, {"date": "2026-01-09", "close": 0.245, "volume": 122850.0}, {"date": "2026-01-12", "close": 0.235, "volume": 246609.0}, {"date": "2026-01-13", "close": 0.245, "volume": 3375.0}, {"date": "2026-01-14", "close": 0.235, "volume": 282595.0}, {"date": "2026-01-15", "close": 0.24, "volume": 41227.0}, {"date": "2026-01-16", "close": 0.24, "volume": 145377.0}, {"date": "2026-01-19", "close": 0.235, "volume": 19.0}, {"date": "2026-01-21", "close": 0.235, "volume": 8600.0}, {"date": "2026-01-22", "close": 0.24, "volume": 21973.0}, {"date": "2026-01-23", "close": 0.235, "volume": 9905.0}, {"date": "2026-01-27", "close": 0.235, "volume": 415966.0}, {"date": "2026-01-28", "close": 0.23, "volume": 74017.0}, {"date": "2026-01-29", "close": 0.24, "volume": 39153.0}, {"date": "2026-01-30", "close": 0.24, "volume": 179381.0}, {"date": "2026-02-02", "close": 0.25, "volume": 49745.0}, {"date": "2026-02-03", "close": 0.24, "volume": 199640.0}, {"date": "2026-02-04", "close": 0.24, "volume": 2300.0}, {"date": "2026-02-05", "close": 0.23, "volume": 321553.0}, {"date": "2026-02-06", "close": 0.235, "volume": 204119.0}, {"date": "2026-02-09", "close": 0.23, "volume": 121554.0}, {"date": "2026-02-10", "close": 0.25, "volume": 81799.0}, {"date": "2026-02-11", "close": 0.25, "volume": 363992.0}, {"date": "2026-02-12", "close": 0.25, "volume": 160716.0}, {"date": "2026-02-13", "close": 0.235, "volume": 534042.0}, {"date": "2026-02-16", "close": 0.255, "volume": 451730.0}, {"date": "2026-02-17", "close": 0.255, "volume": 64000.0}, {"date": "2026-02-18", "close": 0.255, "volume": 15000.0}, {"date": "2026-02-19", "close": 0.25, "volume": 919030.0}, {"date": "2026-02-20", "close": 0.255, "volume": 232927.0}, {"date": "2026-02-23", "close": 0.245, "volume": 279702.0}, {"date": "2026-02-24", "close": 0.25, "volume": 4578.0}, {"date": "2026-02-25", "close": 0.255, "volume": 40078.0}, {"date": "2026-02-26", "close": 0.25, "volume": 181576.0}, {"date": "2026-02-27", "close": 0.24, "volume": 57984.0}, {"date": "2026-03-02", "close": 0.2325, "volume": 114453.0}, {"date": "2026-03-03", "close": 0.235, "volume": 88066.0}, {"date": "2026-03-04", "close": 0.22, "volume": 151076.0}, {"date": "2026-03-05", "close": 0.235, "volume": 17816.0}, {"date": "2026-03-06", "close": 0.235, "volume": 8573.0}, {"date": "2026-03-09", "close": 0.225, "volume": 48688.0}, {"date": "2026-03-10", "close": 0.23, "volume": 19327.0}, {"date": "2026-03-11", "close": 0.23, "volume": 16260.0}, {"date": "2026-03-12", "close": 0.225, "volume": 47372.0}, {"date": "2026-03-13", "close": 0.23, "volume": 65391.0}, {"date": "2026-03-16", "close": 0.22, "volume": 39943.0}, {"date": "2026-03-17", "close": 0.22, "volume": 61553.0}, {"date": "2026-03-18", "close": 0.22, "volume": 237638.0}, {"date": "2026-03-19", "close": 0.225, "volume": 257571.0}, {"date": "2026-03-20", "close": 0.22, "volume": 135237.0}, {"date": "2026-03-23", "close": 0.22, "volume": 725393.0}, {"date": "2026-03-24", "close": 0.215, "volume": 74818.0}, {"date": "2026-03-25", "close": 0.22, "volume": 155865.0}, {"date": "2026-03-26", "close": 0.22, "volume": 382739.0}, {"date": "2026-03-27", "close": 0.215, "volume": 232747.0}, {"date": "2026-03-30", "close": 0.215, "volume": 153427.0}, {"date": "2026-03-31", "close": 0.215, "volume": 138273.0}, {"date": "2026-04-01", "close": 0.225, "volume": 201519.0}, {"date": "2026-04-02", "close": 0.22, "volume": 77474.0}, {"date": "2026-04-07", "close": 0.225, "volume": 2751.0}, {"date": "2026-04-08", "close": 0.225, "volume": 99656.0}, {"date": "2026-04-09", "close": 0.23, "volume": 103214.0}, {"date": "2026-04-10", "close": 0.225, "volume": 84155.0}, {"date": "2026-04-13", "close": 0.225, "volume": 7462.0}, {"date": "2026-04-15", "close": 0.22, "volume": 53218.0}, {"date": "2026-04-17", "close": 0.225, "volume": 12533.0}, {"date": "2026-04-20", "close": 0.225, "volume": 14622.0}, {"date": "2026-04-21", "close": 0.22, "volume": 48450.0}, {"date": "2026-04-22", "close": 0.22, "volume": 37175.0}, {"date": "2026-04-23", "close": 0.225, "volume": 369581.0}, {"date": "2026-04-27", "close": 0.21, "volume": 23872.0}, {"date": "2026-04-28", "close": 0.215, "volume": 109861.0}, {"date": "2026-04-30", "close": 0.21, "volume": 12905.0}, {"date": "2026-05-01", "close": 0.215, "volume": 13652.0}, {"date": "2026-05-04", "close": 0.215, "volume": 100587.0}, {"date": "2026-05-06", "close": 0.215, "volume": 3301.0}, {"date": "2026-05-07", "close": 0.215, "volume": 283908.0}, {"date": "2026-05-08", "close": 0.21, "volume": 364682.0}, {"date": "2026-05-11", "close": 0.215, "volume": 35753.0}, {"date": "2026-05-12", "close": 0.22, "volume": 4605.0}, {"date": "2026-05-13", "close": 0.215, "volume": 101068.0}, {"date": "2026-05-14", "close": 0.215, "volume": 27246.0}, {"date": "2026-05-15", "close": 0.22, "volume": 64440.0}, {"date": "2026-05-18", "close": 0.225, "volume": 21965.0}, {"date": "2026-05-19", "close": 0.225, "volume": 337979.0}, {"date": "2026-05-20", "close": 0.215, "volume": 243030.0}, {"date": "2026-05-21", "close": 0.215, "volume": 207451.0}, {"date": "2026-05-22", "close": 0.225, "volume": 113245.0}, {"date": "2026-05-25", "close": 0.23, "volume": 340982.0}, {"date": "2026-05-26", "close": 0.235, "volume": 455001.0}, {"date": "2026-05-27", "close": 0.2275, "volume": 289248.0}, {"date": "2026-05-28", "close": 0.22, "volume": 10716.0}, {"date": "2026-05-29", "close": 0.22, "volume": 155321.0}, {"date": "2026-06-01", "close": 0.225, "volume": 29020.0}, {"date": "2026-06-02", "close": 0.225, "volume": 25416.0}, {"date": "2026-06-03", "close": 0.22, "volume": 24.0}, {"date": "2026-06-04", "close": 0.22, "volume": 2051.0}, {"date": "2026-06-09", "close": 0.225, "volume": 151875.0}, {"date": "2026-06-10", "close": 0.215, "volume": 73933.0}, {"date": "2026-06-11", "close": 0.215, "volume": 91128.0}, {"date": "2026-06-12", "close": 0.215, "volume": 30719.0}, {"date": "2026-06-15", "close": 0.21, "volume": 30846.0}, {"date": "2026-06-16", "close": 0.215, "volume": 316587.0}, {"date": "2026-06-17", "close": 0.2175, "volume": 367446.0}, {"date": "2026-06-18", "close": 0.22, "volume": 30350.0}, {"date": "2026-06-19", "close": 0.215, "volume": 672571.0}, {"date": "2026-06-22", "close": 0.225, "volume": 26900.0}, {"date": "2026-06-23", "close": 0.22, "volume": 92196.0}, {"date": "2026-06-24", "close": 0.225, "volume": 209786.0}, {"date": "2026-06-25", "close": 0.225, "volume": 153110.0}, {"date": "2026-06-26", "close": 0.22, "volume": 9478.0}, {"date": "2026-06-29", "close": 0.21, "volume": 103296.0}, {"date": "2026-06-30", "close": 0.21, "volume": 165930.0}, {"date": "2026-07-01", "close": 0.215, "volume": 2560.0}, {"date": "2026-07-02", "close": 0.215, "volume": 680925.0}, {"date": "2026-07-03", "close": 0.215, "volume": 272163.0}, {"date": "2026-07-06", "close": 0.225, "volume": 201861.0}, {"date": "2026-07-07", "close": 0.22, "volume": 200824.0}, {"date": "2026-07-08", "close": 0.215, "volume": 255109.0}, {"date": "2026-07-09", "close": 0.215, "volume": 5181.0}, {"date": "2026-07-10", "close": 0.225, "volume": 283661.0}, {"date": "2026-07-13", "close": 0.215, "volume": 148773.0}, {"date": "2026-07-14", "close": 0.215, "volume": 192560.0}, {"date": "2026-07-15", "close": 0.22, "volume": 116941.0}, {"date": "2026-07-16", "close": 0.215, "volume": 241473.0}, {"date": "2026-07-17", "close": 0.215, "volume": 100000.0}, {"date": "2026-07-20", "close": 0.215, "volume": 245120.0}, {"date": "2026-07-21", "close": 0.22, "volume": 146499.0}, {"date": "2026-07-22", "close": 0.22, "volume": 288297.0}, {"date": "2026-07-23", "close": 0.21, "volume": 390443.0}, {"date": "2026-07-24", "close": 0.215, "volume": 339602.0}, {"date": "2026-07-27", "close": 0.22, "volume": 8613.0}, {"date": "2026-07-28", "close": 0.215, "volume": 7661.0}, {"date": "2026-07-29", "close": 0.215, "volume": 291404.0}, {"date": "2026-07-30", "close": 0.215, "volume": 31688.0}, {"date": "2026-07-31", "close": 0.215, "volume": 14647.0}, {"date": "2026-08-03", "close": 0.215, "volume": 159025.0}, {"date": "2026-08-04", "close": 0.215, "volume": 586037.0}, {"date": "2026-08-05", "close": 0.215, "volume": 320455.0}, {"date": "2026-08-06", "close": 0.22, "volume": 202187.0}, {"date": "2026-08-07", "close": 0.21, "volume": 398413.0}, {"date": "2026-08-10", "close": 0.22, "volume": 1453.0}, {"date": "2026-08-11", "close": 0.22, "volume": 9045.0}, {"date": "2026-08-12", "close": 0.215, "volume": 92931.0}, {"date": "2026-08-13", "close": 0.22, "volume": 144675.0}, {"date": "2026-08-14", "close": 0.215, "volume": 123940.0}, {"date": "2026-08-17", "close": 0.22, "volume": 26600.0}, {"date": "2026-08-18", "close": 0.215, "volume": 268561.0}, {"date": "2026-08-20", "close": 0.215, "volume": 8760.0}, {"date": "2026-08-21", "close": 0.215, "volume": 419449.0}, {"date": "2026-08-24", "close": 0.22, "volume": 52246.0}, {"date": "2026-08-25", "close": 0.215, "volume": 306503.0}, {"date": "2026-08-26", "close": 0.215, "volume": 724606.0}, {"date": "2026-08-27", "close": 0.215, "volume": 41110.0}, {"date": "2026-08-28", "close": 0.21, "volume": 416699.0}, {"date": "2026-08-31", "close": 0.22, "volume": 69040.0}, {"date": "2026-09-01", "close": 0.21, "volume": 222798.0}, {"date": "2026-09-02", "close": 0.2, "volume": 117339.0}, {"date": "2026-09-04", "close": 0.21, "volume": 26019.0}, {"date": "2026-09-07", "close": 0.205, "volume": 151820.0}], "refreshing": true}