{"ticker": "STX", "overview": {"name": "Strike Energy Limited", "country": "Australia", "industry": "Energy"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "STX", "has_prices": true, "as_of": "2026-09-07", "last": 0.115, "prev_close": 0.115, "change": 0.0, "change_pct": 0.0, "session_volume": 3078762.0, "vwap_5": 0.11284336810816649, "vwap_20": 0.1090806214725125, "vwap_60": 0.10316651724850012, "vwap_250": 0.10796987542076754, "high_52w": 0.14, "low_52w": 0.095, "avg_volume_20": 4373651.2, "sessions": 400, "market_cap": {"value": 413930655.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "M Hackett", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://www.marketindex.com.au/asx/stx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Poynton", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://www.marketindex.com.au/asx/stx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mary Hackett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": 828389.0, "indirect_account": "Fully paid ordinary shares1 1. Securities held by Segocia Pty Ltd", "pct": null, "notice_date": "2026-06-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03105742-6A1331655", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Poynton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": 8078849.0, "indirect_account": "Fully paid ordinary shares2 1. Securities held by Mulloway Pty Ltd", "pct": null, "notice_date": "2026-06-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03105744-6A1331657", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Shelley Robertson", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-01", "source_url": "https://www.marketindex.com.au/asx/stx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Poynton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-25", "source_url": "https://www.marketindex.com.au/asx/stx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Power", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-18", "source_url": "https://www.marketindex.com.au/asx/stx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jillian Hoffmann", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-09", "source_url": "https://www.marketindex.com.au/asx/stx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Power", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-25", "source_url": "https://www.marketindex.com.au/asx/stx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Poynton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-11", "source_url": "https://www.marketindex.com.au/asx/stx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Poynton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-19", "source_url": "https://www.marketindex.com.au/asx/stx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Neville Power", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-19", "source_url": "https://www.marketindex.com.au/asx/stx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stephen Bizzell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-19", "source_url": "https://www.marketindex.com.au/asx/stx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mary Hackett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-19", "source_url": "https://www.marketindex.com.au/asx/stx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Stokes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-05", "source_url": "https://www.marketindex.com.au/asx/stx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Neville Power", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-08", "source_url": "https://www.marketindex.com.au/asx/stx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Will Barker", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-05", "source_url": "https://www.marketindex.com.au/asx/stx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Stokes", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-12", "source_url": "https://www.marketindex.com.au/asx/stx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Neville Power", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-09", "source_url": "https://www.marketindex.com.au/asx/stx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Nicholls", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-13", "source_url": "https://www.marketindex.com.au/asx/stx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Nicholls", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-29", "source_url": "https://www.marketindex.com.au/asx/stx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Nicholls", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-04", "source_url": "https://www.marketindex.com.au/asx/stx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jillian Hoffmann", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-21", "source_url": "https://www.marketindex.com.au/asx/stx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Seaton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-11", "source_url": "https://www.marketindex.com.au/asx/stx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Hackett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-13", "source_url": "https://www.marketindex.com.au/asx/stx", "needs_ocr": 0}], "directors": [{"name": "S Nicholls", "first_seen": "2018-10-25", "last_seen": "2025-01-13", "status": "current", "notices": 5}, {"name": "Will Barker", "first_seen": "2025-08-05", "last_seen": "2025-08-05", "status": "current", "notices": 1}, {"name": "Peter Stokes", "first_seen": "2025-06-12", "last_seen": "2025-12-05", "status": "current", "notices": 2}, {"name": "Stephen Bizzell", "first_seen": "2025-12-19", "last_seen": "2025-12-19", "status": "current", "notices": 1}, {"name": "Neville Power", "first_seen": "2024-01-10", "last_seen": "2025-12-19", "status": "current", "notices": 4}, {"name": "Jillian Hoffmann", "first_seen": "2024-05-21", "last_seen": "2026-04-09", "status": "current", "notices": 2}, {"name": "N Power", "first_seen": "2026-03-25", "last_seen": "2026-05-18", "status": "current", "notices": 2}, {"name": "Shelley Robertson", "first_seen": "2026-06-01", "last_seen": "2026-06-01", "status": "current", "notices": 1}, {"name": "Mary Hackett", "first_seen": "2025-12-19", "last_seen": "2026-06-30", "status": "current", "notices": 2}, {"name": "John Poynton", "first_seen": "2017-04-12", "last_seen": "2026-06-30", "status": "current", "notices": 8}, {"name": "Amendment", "first_seen": "2011-11-22", "last_seen": "2011-11-22", "status": "past", "notices": 2}, {"name": "D Wrench", "first_seen": "2014-11-11", "last_seen": "2014-11-11", "status": "past", "notices": 1}, {"name": "D Baker", "first_seen": "2014-11-11", "last_seen": "2014-11-11", "status": "past", "notices": 1}, {"name": "B Ostwald", "first_seen": "2014-11-11", "last_seen": "2014-11-11", "status": "past", "notices": 1}, {"name": "J Rowe", "first_seen": "2014-11-13", "last_seen": "2014-11-13", "status": "past", "notices": 1}, {"name": "Jody Rowe", "first_seen": "2014-08-28", "last_seen": "2015-12-07", "status": "past", "notices": 3}, {"name": "Simon Ashton", "first_seen": "2016-05-27", "last_seen": "2016-05-27", "status": "past", "notices": 1}, {"name": "David Wrench", "first_seen": "2014-08-28", "last_seen": "2016-05-27", "status": "past", "notices": 4}, {"name": "David Baker", "first_seen": "2014-08-28", "last_seen": "2016-05-27", "status": "past", "notices": 7}, {"name": "Brendan Ostwald", "first_seen": "2016-05-27", "last_seen": "2016-05-27", "status": "past", "notices": 1}, {"name": "Tim Goyder", "first_seen": "2017-04-12", "last_seen": "2017-09-05", "status": "past", "notices": 2}, {"name": "Stuart Nicholls", "first_seen": "2017-08-22", "last_seen": "2017-10-03", "status": "past", "notices": 2}, {"name": "Andrew Seaton", "first_seen": "2017-08-22", "last_seen": "2024-04-11", "status": "past", "notices": 3}, {"name": "M Hackett", "first_seen": "2024-03-13", "last_seen": "2026-06-30", "status": "past", "notices": 2}, {"name": "J Poynton", "first_seen": "2026-03-11", "last_seen": "2026-06-30", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154922-6A1352250"}, {"date": "2026-10-21", "form": "Periodic Reports", "title": "ESG Report 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151543-6A1350612"}, {"date": "2026-10-16", "form": "Other", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149293-6A1349569"}, {"date": "2026-10-07", "form": "Company Administration", "title": "Appointment of Chief Financial Officer", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145754-6A1348175"}, {"date": "2026-10-05", "form": "Issued Capital", "title": "Notification of cessation of securities - STX", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144322-6A1347651"}], "performance": {"ticker": "STX", "has_prices": true, "summary": {"n": 9, "avg": -0.3532592323898382, "win_rate": 0.0, "best": 0.0, "worst": -0.6875, "as_of": "2026-11-02"}, "buys": [{"who": "Stanley Druckenmiller \u2014 Duquesne", "person_type": "TITAN", "person_label": "Titans", "role": "13F manager \u00b7 Q2 2026", "amount": 117730.0, "date": "2026-06-30", "score": 0.0, "ref_price": 0.1, "return": 0.0}, {"who": "Renaissance Tech", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q2 2026", "amount": 441345645.0, "date": "2026-06-30", "score": 0.0, "ref_price": 0.1, "return": 0.0}, {"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": 0.1, "return": 0.0}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 15001.0, "date": "2025-09-08", "score": 0.0, "ref_price": 0.11, "return": -0.09090909090909087}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 1001.0, "date": "2021-03-05", "score": 0.0, "ref_price": 0.32, "return": -0.6875}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 1001.0, "date": "2021-03-04", "score": 0.0, "ref_price": 0.32, "return": -0.6875}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 1001.0, "date": "2021-02-26", "score": 0.0, "ref_price": 0.31, "return": -0.6774193548387096}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 50001.0, "date": "2020-07-06", "score": 0.0, "ref_price": 0.205, "return": -0.5121951219512194}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-07-02", "score": 0.0, "ref_price": 0.21, "return": -0.5238095238095237}]}, "price_series": [{"date": "2004-08-05", "close": 0.21021336, "volume": 5807833.0}, {"date": "2004-08-06", "close": 0.205833915, "volume": 2148960.0}, {"date": "2004-08-09", "close": 0.197075025, "volume": 736395.0}, {"date": "2004-08-10", "close": 0.19269558, "volume": 1107446.0}, {"date": "2004-08-11", "close": 0.188316135, "volume": 737903.0}, {"date": "2004-08-12", "close": 0.19269558, "volume": 622225.0}, {"date": "2004-08-13", "close": 0.197075025, "volume": 523619.0}, {"date": "2004-08-16", "close": 0.197075025, "volume": 476850.0}, {"date": "2004-08-17", "close": 0.20145447, "volume": 650154.0}, {"date": "2004-08-18", "close": 0.19269558, "volume": 612521.0}, {"date": "2004-08-19", "close": 0.197075025, "volume": 738107.0}, {"date": "2004-08-20", "close": 0.214592805, "volume": 1151116.0}, {"date": "2004-08-23", "close": 0.22773114, "volume": 1596698.0}, {"date": "2004-08-24", "close": 0.223351695, "volume": 680626.0}, {"date": "2004-08-25", "close": 0.22773114, "volume": 707792.0}, {"date": "2004-08-26", "close": 0.223351695, "volume": 493841.0}, {"date": "2004-08-27", "close": 0.21897225, "volume": 654135.0}, {"date": "2004-08-30", "close": 0.21897225, "volume": 824227.0}, {"date": "2004-08-31", "close": 0.214592805, "volume": 455131.0}, {"date": "2004-09-01", "close": 0.214592805, "volume": 56745.0}, {"date": "2004-09-02", "close": 0.21021336, "volume": 1497907.0}, {"date": "2004-09-03", "close": 0.214592805, "volume": 711312.0}, {"date": "2004-09-06", "close": 0.21021336, "volume": 514335.0}, {"date": "2004-09-07", "close": 0.205833915, "volume": 484251.0}, {"date": "2004-09-08", "close": 0.214592805, "volume": 842136.0}, {"date": "2004-09-09", "close": 0.22773114, "volume": 1282658.0}, {"date": "2004-09-10", "close": 0.23649003, "volume": 1253699.0}, {"date": "2004-09-13", "close": 0.240869475, "volume": 799894.0}, {"date": "2004-09-14", "close": 0.232110585, "volume": 1045795.0}, {"date": "2004-09-15", "close": 0.23649003, "volume": 240327.0}, {"date": "2004-09-16", "close": 0.258387255, "volume": 684048.0}, {"date": "2004-09-17", "close": 0.27152559, "volume": 1488998.0}, {"date": "2004-09-20", "close": 0.267146145, "volume": 1795729.0}, {"date": "2004-09-21", "close": 0.284663925, "volume": 1801949.0}, {"date": "2004-09-22", "close": 0.29780226, "volume": 2393327.0}, {"date": "2004-09-23", "close": 0.28028448, "volume": 1130257.0}, {"date": "2004-09-24", "close": 0.284663925, "volume": 648682.0}, {"date": "2004-09-27", "close": 0.29780226, "volume": 2129806.0}, {"date": "2004-09-28", "close": 0.345976155, "volume": 12097875.0}, {"date": "2004-09-29", "close": 0.34159671, "volume": 12565805.0}, {"date": "2004-09-30", "close": 0.319699485, "volume": 17761128.0}, {"date": "2004-10-01", "close": 0.328458375, "volume": 2507119.0}, {"date": "2004-10-04", "close": 0.33283782, "volume": 1121921.0}, {"date": "2004-10-05", "close": 0.31532004, "volume": 1790520.0}, {"date": "2004-10-06", "close": 0.319699485, "volume": 1139157.0}, {"date": "2004-10-07", "close": 0.31532004, "volume": 872889.0}, {"date": "2004-10-08", "close": 0.310940595, "volume": 1488902.0}, {"date": "2004-10-11", "close": 0.30656115, "volume": 628446.0}, {"date": "2004-10-12", "close": 0.337217265, "volume": 2129467.0}, {"date": "2004-10-13", "close": 0.328458375, "volume": 1350813.0}, {"date": "2004-10-14", "close": 0.328458375, "volume": 637378.0}, {"date": "2004-10-15", "close": 0.32407893, "volume": 74210.0}, {"date": "2004-10-18", "close": 0.328458375, "volume": 365606.0}, {"date": "2004-10-19", "close": 0.31532004, "volume": 722715.0}, {"date": "2004-10-20", "close": 0.32407893, "volume": 521592.0}, {"date": "2004-10-21", "close": 0.34159671, "volume": 2126217.0}, {"date": "2004-10-22", "close": 0.337217265, "volume": 1419393.0}, {"date": "2004-10-25", "close": 0.354735045, "volume": 2263225.0}, {"date": "2004-10-26", "close": 0.35911449, "volume": 1118770.0}, {"date": "2004-10-27", "close": 0.36787338, "volume": 2037292.0}, {"date": "2004-10-28", "close": 0.354735045, "volume": 1152330.0}, {"date": "2004-10-29", "close": 0.345976155, "volume": 738308.0}, {"date": "2004-11-01", "close": 0.34159671, "volume": 277297.0}, {"date": "2004-11-02", "close": 0.35911449, "volume": 376874.0}, {"date": "2004-11-03", "close": 0.345976155, "volume": 954314.0}, {"date": "2004-11-04", "close": 0.34159671, "volume": 530764.0}, {"date": "2004-11-05", "close": 0.34159671, "volume": 444805.0}, {"date": "2004-11-08", "close": 0.34159671, "volume": 428562.0}, {"date": "2004-11-09", "close": 0.337217265, "volume": 321388.0}, {"date": "2004-11-10", "close": 0.34159671, "volume": 504235.0}, {"date": "2004-11-11", "close": 0.36787338, "volume": 1205053.0}, {"date": "2004-11-12", "close": 0.354735045, "volume": 842819.0}, {"date": "2004-11-15", "close": 0.36787338, "volume": 763834.0}, {"date": "2004-11-16", "close": 0.363493935, "volume": 1016282.0}, {"date": "2004-11-17", "close": 0.36787338, "volume": 793904.0}, {"date": "2004-11-18", "close": 0.381011715, "volume": 2531898.0}, {"date": "2004-11-19", "close": 0.372252825, "volume": 3003140.0}, {"date": "2004-11-22", "close": 0.36787338, "volume": 1794906.0}, {"date": "2004-11-23", "close": 0.363493935, "volume": 2103592.0}, {"date": "2004-11-24", "close": 0.354735045, "volume": 2644994.0}, {"date": "2004-11-25", "close": 0.345976155, "volume": 2408946.0}, {"date": "2004-11-26", "close": 0.3503556, "volume": 8323799.0}, {"date": "2004-11-29", "close": 0.3503556, "volume": 2010808.0}, {"date": "2004-11-30", "close": 0.345976155, "volume": 1815299.0}, {"date": "2004-12-01", "close": 0.310940595, "volume": 4566052.0}, {"date": "2004-12-02", "close": 0.328458375, "volume": 1729402.0}, {"date": "2004-12-03", "close": 0.24524892, "volume": 10673978.0}, {"date": "2004-12-06", "close": 0.21021336, "volume": 7181144.0}, {"date": "2004-12-07", "close": 0.21021336, "volume": 3171234.0}, {"date": "2004-12-08", "close": 0.20145447, "volume": 1962423.0}, {"date": "2004-12-09", "close": 0.197075025, "volume": 1511679.0}, {"date": "2004-12-10", "close": 0.197075025, "volume": 617287.0}, {"date": "2004-12-13", "close": 0.188316135, "volume": 1893859.0}, {"date": "2004-12-14", "close": 0.16641891, "volume": 2536407.0}, {"date": "2004-12-15", "close": 0.1751778, "volume": 1719934.0}, {"date": "2004-12-16", "close": 0.19269558, "volume": 2668633.0}, {"date": "2004-12-17", "close": 0.18393669, "volume": 979109.0}, {"date": "2004-12-20", "close": 0.1751778, "volume": 1169592.0}, {"date": "2004-12-21", "close": 0.1751778, "volume": 718607.0}, {"date": "2004-12-22", "close": 0.1751778, "volume": 979743.0}, {"date": "2004-12-23", "close": 0.162039465, "volume": 1638393.0}, {"date": "2004-12-24", "close": 0.162039465, "volume": 939329.0}, {"date": "2004-12-29", "close": 0.15766002, "volume": 1929041.0}, {"date": "2004-12-30", "close": 0.162039465, "volume": 689624.0}, {"date": "2004-12-31", "close": 0.16641891, "volume": 1185087.0}, {"date": "2005-01-04", "close": 0.12262446, "volume": 6840818.0}, {"date": "2005-01-05", "close": 0.11386557, "volume": 2027651.0}, {"date": "2005-01-06", "close": 0.118245015, "volume": 1136521.0}, {"date": "2005-01-07", "close": 0.12262446, "volume": 1665290.0}, {"date": "2005-01-10", "close": 0.12262446, "volume": 643309.0}, {"date": "2005-01-11", "close": 0.118245015, "volume": 761697.0}, {"date": "2005-01-12", "close": 0.118245015, "volume": 1209408.0}, {"date": "2005-01-13", "close": 0.109486125, "volume": 1520497.0}, {"date": "2005-01-14", "close": 0.11386557, "volume": 1545859.0}, {"date": "2005-01-17", "close": 0.11386557, "volume": 127589.0}, {"date": "2005-01-18", "close": 0.118245015, "volume": 1034824.0}, {"date": "2005-01-19", "close": 0.12262446, "volume": 1472834.0}, {"date": "2005-01-20", "close": 0.12262446, "volume": 1486491.0}, {"date": "2005-01-21", "close": 0.13138335, "volume": 3656047.0}, {"date": "2005-01-24", "close": 0.13138335, "volume": 2224798.0}, {"date": "2005-01-25", "close": 0.14014224, "volume": 2468909.0}, {"date": "2005-01-27", "close": 0.14014224, "volume": 1359619.0}, {"date": "2005-01-28", "close": 0.14014224, "volume": 577413.0}, {"date": "2005-01-31", "close": 0.13138335, "volume": 1907205.0}, {"date": "2005-02-01", "close": 0.12262446, "volume": 1052431.0}, {"date": "2005-02-02", "close": 0.127003905, "volume": 756197.0}, {"date": "2005-02-03", "close": 0.127003905, "volume": 1124740.0}, {"date": "2005-02-04", "close": 0.12262446, "volume": 1277214.0}, {"date": "2005-02-07", "close": 0.13138335, "volume": 1269906.0}, {"date": "2005-02-08", "close": 0.127003905, "volume": 718128.0}, {"date": "2005-02-09", "close": 0.127003905, "volume": 405654.0}, {"date": "2005-02-10", "close": 0.13138335, "volume": 536359.0}, {"date": "2005-02-11", "close": 0.135762795, "volume": 876738.0}, {"date": "2005-02-14", "close": 0.135762795, "volume": 471978.0}, {"date": "2005-02-15", "close": 0.13138335, "volume": 457821.0}, {"date": "2005-02-16", "close": 0.13138335, "volume": 607234.0}, {"date": "2005-02-17", "close": 0.127003905, "volume": 166263.0}, {"date": "2005-02-18", "close": 0.127003905, "volume": 738935.0}, {"date": "2005-02-21", "close": 0.13138335, "volume": 1368132.0}, {"date": "2005-02-22", "close": 0.13138335, "volume": 616688.0}, {"date": "2005-02-23", "close": 0.13138335, "volume": 1287035.0}, {"date": "2005-02-24", "close": 0.13138335, "volume": 446974.0}, {"date": "2005-02-25", "close": 0.127003905, "volume": 431903.0}, {"date": "2005-02-28", "close": 0.127003905, "volume": 247129.0}, {"date": "2005-03-01", "close": 0.127003905, "volume": 808854.0}, {"date": "2005-03-02", "close": 0.127003905, "volume": 675503.0}, {"date": "2005-03-03", "close": 0.12262446, "volume": 285597.0}, {"date": "2005-03-04", "close": 0.127003905, "volume": 282647.0}, {"date": "2005-03-07", "close": 0.127003905, "volume": 284134.0}, {"date": "2005-03-08", "close": 0.127003905, "volume": 343651.0}, {"date": "2005-03-09", "close": 0.127003905, "volume": 186431.0}, {"date": "2005-03-10", "close": 0.135762795, "volume": 1348712.0}, {"date": "2005-03-11", "close": 0.14014224, "volume": 2865892.0}, {"date": "2005-03-14", "close": 0.135762795, "volume": 815118.0}, {"date": "2005-03-15", "close": 0.14014224, "volume": 2024822.0}, {"date": "2005-03-16", "close": 0.144521685, "volume": 534793.0}, {"date": "2005-03-17", "close": 0.14014224, "volume": 386614.0}, {"date": "2005-03-18", "close": 0.14014224, "volume": 588538.0}, {"date": "2005-03-21", "close": 0.14014224, "volume": 432235.0}, {"date": "2005-03-22", "close": 0.135762795, "volume": 169399.0}, {"date": "2005-03-23", "close": 0.135762795, "volume": 664753.0}, {"date": "2005-03-24", "close": 0.135762795, "volume": 767850.0}, {"date": "2005-03-29", "close": 0.127003905, "volume": 376760.0}, {"date": "2005-03-30", "close": 0.12262446, "volume": 235098.0}, {"date": "2005-03-31", "close": 0.118245015, "volume": 458109.0}, {"date": "2005-04-01", "close": 0.13138335, "volume": 752988.0}, {"date": "2005-04-04", "close": 0.12262446, "volume": 183242.0}, {"date": "2005-04-05", "close": 0.12262446, "volume": 61652.0}, {"date": "2005-04-06", "close": 0.127003905, "volume": 228339.0}, {"date": "2005-04-07", "close": 0.127003905, "volume": 184384.0}, {"date": "2005-04-08", "close": 0.12262446, "volume": 89052.0}, {"date": "2005-04-11", "close": 0.127003905, "volume": 473804.0}, {"date": "2005-04-12", "close": 0.118245015, "volume": 386228.0}, {"date": "2005-04-13", "close": 0.118245015, "volume": 499167.0}, {"date": "2005-04-14", "close": 0.11386557, "volume": 340226.0}, {"date": "2005-04-15", "close": 0.127003905, "volume": 731971.0}, {"date": "2005-04-18", "close": 0.11386557, "volume": 483490.0}, {"date": "2005-04-19", "close": 0.11386557, "volume": 199797.0}, {"date": "2005-04-20", "close": 0.12262446, "volume": 359064.0}, {"date": "2005-04-21", "close": 0.11386557, "volume": 45668.0}, {"date": "2005-04-22", "close": 0.11386557, "volume": 851706.0}, {"date": "2005-04-26", "close": 0.11386557, "volume": 150686.0}, {"date": "2005-04-27", "close": 0.11386557, "volume": 164424.0}, {"date": "2005-04-28", "close": 0.109486125, "volume": 165546.0}, {"date": "2005-04-29", "close": 0.10510668, "volume": 188380.0}, {"date": "2005-05-02", "close": 0.10510668, "volume": 263161.0}, {"date": "2005-05-03", "close": 0.100727235, "volume": 319104.0}, {"date": "2005-05-04", "close": 0.0875889, "volume": 548585.0}, {"date": "2005-05-05", "close": 0.0875889, "volume": 202651.0}, {"date": "2005-05-06", "close": 0.09634779, "volume": 142712.0}, {"date": "2005-05-09", "close": 0.091968345, "volume": 301408.0}, {"date": "2005-05-10", "close": 0.09634779, "volume": 541620.0}, {"date": "2005-05-11", "close": 0.10510668, "volume": 997040.0}, {"date": "2005-05-12", "close": 0.109486125, "volume": 947246.0}, {"date": "2005-05-13", "close": 0.11386557, "volume": 354497.0}, {"date": "2005-05-16", "close": 0.11386557, "volume": 551440.0}, {"date": "2005-05-17", "close": 0.10510668, "volume": 956306.0}, {"date": "2005-05-18", "close": 0.10510668, "volume": 425853.0}, {"date": "2005-05-19", "close": 0.109486125, "volume": 385323.0}, {"date": "2005-05-20", "close": 0.11386557, "volume": 259429.0}, {"date": "2005-05-23", "close": 0.11386557, "volume": 347647.0}, {"date": "2005-05-24", "close": 0.11386557, "volume": 19409.0}, {"date": "2005-05-25", "close": 0.109486125, "volume": 197514.0}, {"date": "2005-05-26", "close": 0.10510668, "volume": 188380.0}, {"date": "2005-05-27", "close": 0.10510668, "volume": 6850.0}, {"date": "2005-05-30", "close": 0.109486125, "volume": 226056.0}, {"date": "2005-05-31", "close": 0.100727235, "volume": 564967.0}, {"date": "2005-06-01", "close": 0.09634779, "volume": 316424.0}, {"date": "2005-06-02", "close": 0.100727235, "volume": 793877.0}, {"date": "2005-06-03", "close": 0.10510668, "volume": 1684405.0}, {"date": "2005-06-06", "close": 0.109486125, "volume": 630454.0}, {"date": "2005-06-07", "close": 0.118245015, "volume": 1598536.0}, {"date": "2005-06-08", "close": 0.11386557, "volume": 1500979.0}, {"date": "2005-06-09", "close": 0.109486125, "volume": 455453.0}, {"date": "2005-06-10", "close": 0.118245015, "volume": 709108.0}, {"date": "2005-06-14", "close": 0.109486125, "volume": 800501.0}, {"date": "2005-06-15", "close": 0.109486125, "volume": 513095.0}, {"date": "2005-06-16", "close": 0.10510668, "volume": 408677.0}, {"date": "2005-06-17", "close": 0.10510668, "volume": 932687.0}, {"date": "2005-06-20", "close": 0.100727235, "volume": 643917.0}, {"date": "2005-06-21", "close": 0.10510668, "volume": 465244.0}, {"date": "2005-06-22", "close": 0.10510668, "volume": 1177775.0}, {"date": "2005-06-23", "close": 0.109486125, "volume": 564213.0}, {"date": "2005-06-24", "close": 0.109486125, "volume": 1177653.0}, {"date": "2005-06-27", "close": 0.109486125, "volume": 1037494.0}, {"date": "2005-06-28", "close": 0.11386557, "volume": 2473297.0}, {"date": "2005-06-29", "close": 0.135762795, "volume": 6326150.0}, {"date": "2005-06-30", "close": 0.127003905, "volume": 2721417.0}, {"date": "2005-07-01", "close": 0.127003905, "volume": 1661169.0}, {"date": "2005-07-04", "close": 0.135762795, "volume": 3120111.0}, {"date": "2005-07-05", "close": 0.135762795, "volume": 892575.0}, {"date": "2005-07-06", "close": 0.127003905, "volume": 946111.0}, {"date": "2005-07-07", "close": 0.127003905, "volume": 552570.0}, {"date": "2005-07-08", "close": 0.127003905, "volume": 458848.0}, {"date": "2005-07-11", "close": 0.127003905, "volume": 206371.0}, {"date": "2005-07-12", "close": 0.12262446, "volume": 302550.0}, {"date": "2005-07-13", "close": 0.13138335, "volume": 420260.0}, {"date": "2005-07-14", "close": 0.13138335, "volume": 486761.0}, {"date": "2005-07-15", "close": 0.135762795, "volume": 876561.0}, {"date": "2005-07-18", "close": 0.135762795, "volume": 725630.0}, {"date": "2005-07-19", "close": 0.13138335, "volume": 352700.0}, {"date": "2005-07-20", "close": 0.144521685, "volume": 2901388.0}, {"date": "2005-07-21", "close": 0.14014224, "volume": 4551005.0}, {"date": "2005-07-22", "close": 0.135762795, "volume": 591748.0}, {"date": "2005-07-25", "close": 0.135762795, "volume": 555274.0}, {"date": "2005-07-26", "close": 0.13138335, "volume": 704884.0}, {"date": "2005-07-27", "close": 0.135762795, "volume": 334517.0}, {"date": "2005-07-28", "close": 0.127003905, "volume": 1387494.0}, {"date": "2005-07-29", "close": 0.13138335, "volume": 220918.0}, {"date": "2005-08-01", "close": 0.13138335, "volume": 101101.0}, {"date": "2005-08-02", "close": 0.13138335, "volume": 118166.0}, {"date": "2005-08-03", "close": 0.127003905, "volume": 471293.0}, {"date": "2005-08-04", "close": 0.14014224, "volume": 3659345.0}, {"date": "2005-08-05", "close": 0.144521685, "volume": 2275522.0}, {"date": "2005-08-08", "close": 0.127003905, "volume": 2256969.0}, {"date": "2005-08-09", "close": 0.127003905, "volume": 405269.0}, {"date": "2005-08-10", "close": 0.127003905, "volume": 820295.0}, {"date": "2005-08-11", "close": 0.12262446, "volume": 897577.0}, {"date": "2005-08-12", "close": 0.127003905, "volume": 475882.0}, {"date": "2005-08-15", "close": 0.118245015, "volume": 1095637.0}, {"date": "2005-08-16", "close": 0.11386557, "volume": 345934.0}, {"date": "2005-08-17", "close": 0.10510668, "volume": 1638620.0}, {"date": "2005-08-18", "close": 0.11386557, "volume": 510679.0}, {"date": "2005-08-19", "close": 0.109486125, "volume": 117595.0}, {"date": "2005-08-22", "close": 0.118245015, "volume": 230430.0}, {"date": "2005-08-23", "close": 0.118245015, "volume": 386145.0}, {"date": "2005-08-24", "close": 0.118245015, "volume": 5708.0}, {"date": "2005-08-25", "close": 0.11386557, "volume": 400736.0}, {"date": "2005-08-26", "close": 0.118245015, "volume": 351540.0}, {"date": "2005-08-29", "close": 0.11386557, "volume": 163948.0}, {"date": "2005-08-30", "close": 0.11386557, "volume": 107890.0}, {"date": "2005-08-31", "close": 0.11386557, "volume": 788913.0}, {"date": "2005-09-01", "close": 0.109486125, "volume": 251074.0}, {"date": "2005-09-02", "close": 0.109486125, "volume": 68131.0}, {"date": "2005-09-05", "close": 0.109486125, "volume": 57085.0}, {"date": "2005-09-06", "close": 0.10510668, "volume": 101611.0}, {"date": "2005-09-07", "close": 0.109486125, "volume": 132018.0}, {"date": "2005-09-08", "close": 0.10510668, "volume": 224406.0}, {"date": "2005-09-09", "close": 0.109486125, "volume": 241406.0}, {"date": "2005-09-12", "close": 0.11386557, "volume": 285260.0}, {"date": "2005-09-13", "close": 0.11386557, "volume": 142712.0}, {"date": "2005-09-14", "close": 0.11386557, "volume": 350501.0}, {"date": "2005-09-15", "close": 0.11386557, "volume": 287058.0}, {"date": "2005-09-16", "close": 0.109486125, "volume": 348218.0}, {"date": "2005-09-19", "close": 0.109486125, "volume": 323909.0}, {"date": "2005-09-20", "close": 0.11386557, "volume": 396740.0}, {"date": "2005-09-21", "close": 0.109486125, "volume": 189322.0}, {"date": "2005-09-22", "close": 0.11386557, "volume": 85399.0}, {"date": "2005-09-23", "close": 0.109486125, "volume": 227198.0}, {"date": "2005-09-26", "close": 0.109486125, "volume": 238615.0}, {"date": "2005-09-27", "close": 0.109486125, "volume": 162783.0}, {"date": "2005-09-28", "close": 0.12262446, "volume": 1883178.0}, {"date": "2005-09-29", "close": 0.12262446, "volume": 1116895.0}, {"date": "2005-09-30", "close": 0.118245015, "volume": 105139.0}, {"date": "2005-10-03", "close": 0.118245015, "volume": 551036.0}, {"date": "2005-10-04", "close": 0.118245015, "volume": 324288.0}, {"date": "2005-10-05", "close": 0.11386557, "volume": 208931.0}, {"date": "2005-10-06", "close": 0.109486125, "volume": 122162.0}, {"date": "2005-10-07", "close": 0.11386557, "volume": 590942.0}, {"date": "2005-10-10", "close": 0.109486125, "volume": 172711.0}, {"date": "2005-10-11", "close": 0.10510668, "volume": 1228986.0}, {"date": "2005-10-12", "close": 0.11386557, "volume": 799016.0}, {"date": "2005-10-13", "close": 0.11386557, "volume": 277051.0}, {"date": "2005-10-14", "close": 0.11386557, "volume": 177344.0}, {"date": "2005-10-17", "close": 0.11386557, "volume": 51376.0}, {"date": "2005-10-18", "close": 0.109486125, "volume": 106749.0}, {"date": "2005-10-19", "close": 0.11386557, "volume": 165546.0}, {"date": "2005-10-20", "close": 0.109486125, "volume": 123303.0}, {"date": "2005-10-21", "close": 0.09634779, "volume": 390587.0}, {"date": "2005-10-24", "close": 0.091968345, "volume": 411582.0}, {"date": "2005-10-25", "close": 0.091968345, "volume": 683272.0}, {"date": "2005-10-26", "close": 0.100727235, "volume": 644761.0}, {"date": "2005-10-27", "close": 0.109486125, "volume": 211214.0}, {"date": "2005-10-28", "close": 0.100727235, "volume": 34251.0}, {"date": "2005-11-01", "close": 0.100727235, "volume": 101269.0}, {"date": "2005-11-02", "close": 0.100727235, "volume": 57604.0}, {"date": "2005-11-03", "close": 0.100727235, "volume": 389838.0}, {"date": "2005-11-04", "close": 0.100727235, "volume": 119359.0}, {"date": "2005-11-07", "close": 0.10510668, "volume": 230001.0}, {"date": "2005-11-08", "close": 0.100727235, "volume": 450168.0}, {"date": "2005-11-09", "close": 0.09634779, "volume": 74730.0}, {"date": "2005-11-10", "close": 0.09634779, "volume": 170113.0}, {"date": "2005-11-11", "close": 0.100727235, "volume": 5708.0}, {"date": "2005-11-14", "close": 0.100727235, "volume": 303069.0}, {"date": "2005-11-15", "close": 0.10510668, "volume": 1126935.0}, {"date": "2005-11-16", "close": 0.100727235, "volume": 341704.0}, {"date": "2005-11-17", "close": 0.100727235, "volume": 394405.0}, {"date": "2005-11-18", "close": 0.10510668, "volume": 355483.0}, {"date": "2005-11-21", "close": 0.100727235, "volume": 130673.0}, {"date": "2005-11-22", "close": 0.100727235, "volume": 392464.0}, {"date": "2005-11-23", "close": 0.10510668, "volume": 473804.0}, {"date": "2005-11-24", "close": 0.10510668, "volume": 541393.0}, {"date": "2005-11-25", "close": 0.100727235, "volume": 271953.0}, {"date": "2005-11-28", "close": 0.10510668, "volume": 268013.0}, {"date": "2005-11-29", "close": 0.100727235, "volume": 149562.0}, {"date": "2005-11-30", "close": 0.100727235, "volume": 656008.0}, {"date": "2005-12-01", "close": 0.09634779, "volume": 51844.0}, {"date": "2005-12-02", "close": 0.100727235, "volume": 99639.0}, {"date": "2005-12-05", "close": 0.100727235, "volume": 350163.0}, {"date": "2005-12-06", "close": 0.10510668, "volume": 178447.0}, {"date": "2005-12-07", "close": 0.10510668, "volume": 14842.0}, {"date": "2005-12-08", "close": 0.10510668, "volume": 1024473.0}, {"date": "2005-12-09", "close": 0.109486125, "volume": 1165336.0}, {"date": "2005-12-12", "close": 0.118245015, "volume": 1135938.0}, {"date": "2005-12-13", "close": 0.11386557, "volume": 817946.0}, {"date": "2005-12-14", "close": 0.118245015, "volume": 439622.0}, {"date": "2005-12-15", "close": 0.13138335, "volume": 2616837.0}, {"date": "2005-12-16", "close": 0.14014224, "volume": 7773966.0}, {"date": "2005-12-19", "close": 0.144521685, "volume": 7222382.0}, {"date": "2005-12-20", "close": 0.135762795, "volume": 2126871.0}, {"date": "2005-12-21", "close": 0.135762795, "volume": 808707.0}, {"date": "2005-12-22", "close": 0.14014224, "volume": 1057837.0}, {"date": "2005-12-23", "close": 0.15766002, "volume": 2365952.0}, {"date": "2005-12-28", "close": 0.170798355, "volume": 2550952.0}, {"date": "2005-12-29", "close": 0.16641891, "volume": 1385693.0}, {"date": "2005-12-30", "close": 0.162039465, "volume": 693384.0}, {"date": "2006-01-03", "close": 0.1751778, "volume": 1595968.0}, {"date": "2006-01-04", "close": 0.179557245, "volume": 1828507.0}, {"date": "2006-01-05", "close": 0.18393669, "volume": 2065616.0}, {"date": "2006-01-06", "close": 0.179557245, "volume": 813350.0}, {"date": "2006-01-09", "close": 0.179557245, "volume": 781088.0}, {"date": "2006-01-10", "close": 0.197075025, "volume": 4031123.0}, {"date": "2006-01-12", "close": 0.197075025, "volume": 3253397.0}, {"date": "2006-01-13", "close": 0.21021336, "volume": 1831498.0}, {"date": "2006-01-16", "close": 0.21021336, "volume": 2196132.0}, {"date": "2006-01-17", "close": 0.223351695, "volume": 2532119.0}, {"date": "2006-01-18", "close": 0.223351695, "volume": 1227947.0}, {"date": "2006-01-19", "close": 0.214592805, "volume": 2293654.0}, {"date": "2006-01-20", "close": 0.205833915, "volume": 583350.0}, {"date": "2006-01-23", "close": 0.205833915, "volume": 915215.0}, {"date": "2006-01-24", "close": 0.205833915, "volume": 1111374.0}, {"date": "2006-01-25", "close": 0.20145447, "volume": 1379227.0}, {"date": "2006-01-27", "close": 0.197075025, "volume": 1323100.0}, {"date": "2006-01-30", "close": 0.197075025, "volume": 1872992.0}, {"date": "2006-01-31", "close": 0.20145447, "volume": 1919151.0}, {"date": "2006-02-01", "close": 0.24524892, "volume": 6966611.0}, {"date": "2006-02-02", "close": 0.240869475, "volume": 4450216.0}, {"date": "2006-02-03", "close": 0.25400781, "volume": 2666195.0}, {"date": "2006-02-06", "close": 0.25400781, "volume": 3098425.0}, {"date": "2006-02-07", "close": 0.25400781, "volume": 1526974.0}, {"date": "2006-02-08", "close": 0.240869475, "volume": 2764015.0}, {"date": "2006-02-09", "close": 0.24524892, "volume": 921062.0}, {"date": "2006-02-10", "close": 0.24524892, "volume": 699801.0}, {"date": "2006-02-13", "close": 0.240869475, "volume": 995074.0}, {"date": "2006-02-14", "close": 0.240869475, "volume": 1745430.0}, {"date": "2006-02-15", "close": 0.25400781, "volume": 2387830.0}, {"date": "2006-02-16", "close": 0.240869475, "volume": 2580520.0}, {"date": "2006-02-17", "close": 0.25400781, "volume": 2520847.0}, {"date": "2006-02-20", "close": 0.28028448, "volume": 3064188.0}, {"date": "2006-02-21", "close": 0.275905035, "volume": 1849531.0}, {"date": "2006-02-22", "close": 0.28028448, "volume": 954961.0}, {"date": "2006-02-23", "close": 0.30656115, "volume": 3562609.0}, {"date": "2006-02-24", "close": 0.319699485, "volume": 8228373.0}, {"date": "2006-02-27", "close": 0.345976155, "volume": 7538367.0}, {"date": "2006-02-28", "close": 0.3503556, "volume": 2788820.0}, {"date": "2006-03-01", "close": 0.32407893, "volume": 2122702.0}, {"date": "2006-03-02", "close": 0.328458375, "volume": 2286711.0}, {"date": "2006-03-03", "close": 0.3292128, "volume": 771429.0}, {"date": "2006-03-06", "close": 0.320068, "volume": 854045.0}, {"date": "2006-03-07", "close": 0.3154956, "volume": 1053057.0}, {"date": "2006-03-08", "close": 0.3246404, "volume": 1704955.0}, {"date": "2006-03-09", "close": 0.3337852, "volume": 776732.0}, {"date": "2006-03-10", "close": 0.3154956, "volume": 702452.0}, {"date": "2006-03-13", "close": 0.320068, "volume": 306711.0}, {"date": "2006-03-14", "close": 0.3246404, "volume": 267418.0}, {"date": "2006-03-15", "close": 0.3154956, "volume": 559124.0}, {"date": "2006-03-16", "close": 0.297206, "volume": 722964.0}, {"date": "2006-03-17", "close": 0.3017784, "volume": 832654.0}, {"date": "2006-03-20", "close": 0.3063508, "volume": 510276.0}, {"date": "2006-03-21", "close": 0.3017784, "volume": 743884.0}, {"date": "2006-03-22", "close": 0.297206, "volume": 888402.0}, {"date": "2006-03-23", "close": 0.3109232, "volume": 1980691.0}, {"date": "2006-03-24", "close": 0.3063508, "volume": 755588.0}, {"date": "2006-03-27", "close": 0.3246404, "volume": 1624408.0}, {"date": "2006-03-28", "close": 0.3109232, "volume": 584592.0}, {"date": "2006-03-29", "close": 0.3246404, "volume": 17142797.0}, {"date": "2006-03-30", "close": 0.3109232, "volume": 982617.0}, {"date": "2006-03-31", "close": 0.3109232, "volume": 539701.0}, {"date": "2006-04-03", "close": 0.3109232, "volume": 1587328.0}, {"date": "2006-04-04", "close": 0.34293, "volume": 2372171.0}, {"date": "2006-04-05", "close": 0.3383576, "volume": 1002651.0}, {"date": "2006-04-06", "close": 0.3246404, "volume": 1080217.0}, {"date": "2006-04-07", "close": 0.3246404, "volume": 769594.0}, {"date": "2006-04-10", "close": 0.3154956, "volume": 904572.0}, {"date": "2006-04-11", "close": 0.3154956, "volume": 825220.0}, {"date": "2006-04-12", "close": 0.320068, "volume": 714488.0}, {"date": "2006-04-13", "close": 0.3109232, "volume": 605809.0}, {"date": "2006-04-18", "close": 0.3383576, "volume": 1074112.0}, {"date": "2006-04-19", "close": 0.365792, "volume": 3867303.0}, {"date": "2006-04-20", "close": 0.3475024, "volume": 2836881.0}, {"date": "2006-04-21", "close": 0.3337852, "volume": 857687.0}, {"date": "2006-04-24", "close": 0.34293, "volume": 808035.0}, {"date": "2006-04-26", "close": 0.3383576, "volume": 324829.0}, {"date": "2006-04-27", "close": 0.3292128, "volume": 906596.0}, {"date": "2006-04-28", "close": 0.3063508, "volume": 2248477.0}, {"date": "2006-05-01", "close": 0.3017784, "volume": 1016257.0}, {"date": "2006-05-02", "close": 0.3109232, "volume": 891560.0}, {"date": "2006-05-03", "close": 0.3154956, "volume": 675723.0}, {"date": "2006-05-04", "close": 0.3109232, "volume": 1143276.0}, {"date": "2006-05-05", "close": 0.3109232, "volume": 336653.0}, {"date": "2006-05-08", "close": 0.3017784, "volume": 519541.0}, {"date": "2006-05-09", "close": 0.2926336, "volume": 716354.0}, {"date": "2006-05-10", "close": 0.297206, "volume": 692259.0}, {"date": "2006-05-11", "close": 0.3017784, "volume": 504741.0}, {"date": "2006-05-12", "close": 0.297206, "volume": 1589361.0}, {"date": "2006-05-15", "close": 0.274344, "volume": 2260921.0}, {"date": "2006-05-16", "close": 0.2560544, "volume": 2471573.0}, {"date": "2006-05-17", "close": 0.2651992, "volume": 655954.0}, {"date": "2006-05-18", "close": 0.2560544, "volume": 1080253.0}, {"date": "2006-05-19", "close": 0.251482, "volume": 634939.0}, {"date": "2006-05-22", "close": 0.2331924, "volume": 1102901.0}, {"date": "2006-05-23", "close": 0.2240476, "volume": 2191641.0}, {"date": "2006-05-24", "close": 0.2377648, "volume": 650101.0}, {"date": "2006-05-25", "close": 0.2423372, "volume": 1196144.0}, {"date": "2006-05-26", "close": 0.251482, "volume": 970224.0}, {"date": "2006-05-29", "close": 0.2606268, "volume": 632020.0}, {"date": "2006-05-30", "close": 0.251482, "volume": 532698.0}, {"date": "2006-05-31", "close": 0.251482, "volume": 295429.0}, {"date": "2006-06-01", "close": 0.2423372, "volume": 187637.0}, {"date": "2006-06-02", "close": 0.2331924, "volume": 169714.0}, {"date": "2006-06-05", "close": 0.2331924, "volume": 503073.0}, {"date": "2006-06-06", "close": 0.2377648, "volume": 509213.0}, {"date": "2006-06-07", "close": 0.2377648, "volume": 235757.0}, {"date": "2006-06-08", "close": 0.22862, "volume": 268594.0}, {"date": "2006-06-09", "close": 0.2240476, "volume": 428742.0}, {"date": "2006-06-13", "close": 0.1920408, "volume": 1256447.0}, {"date": "2006-06-14", "close": 0.1920408, "volume": 1283903.0}, {"date": "2006-06-15", "close": 0.2103304, "volume": 1255363.0}, {"date": "2006-06-16", "close": 0.2240476, "volume": 1199832.0}, {"date": "2006-06-19", "close": 0.2149028, "volume": 733173.0}, {"date": "2006-06-20", "close": 0.205758, "volume": 1109797.0}, {"date": "2006-06-21", "close": 0.1966132, "volume": 428048.0}, {"date": "2006-06-22", "close": 0.1966132, "volume": 837910.0}, {"date": "2006-06-23", "close": 0.2011856, "volume": 452935.0}, {"date": "2006-06-26", "close": 0.1920408, "volume": 701054.0}, {"date": "2006-06-27", "close": 0.1920408, "volume": 1406909.0}, {"date": "2006-06-28", "close": 0.1920408, "volume": 1394104.0}, {"date": "2006-06-29", "close": 0.1966132, "volume": 882655.0}, {"date": "2006-06-30", "close": 0.1920408, "volume": 1449139.0}, {"date": "2006-07-03", "close": 0.2011856, "volume": 521842.0}, {"date": "2006-07-04", "close": 0.205758, "volume": 206456.0}, {"date": "2006-07-05", "close": 0.205758, "volume": 748423.0}, {"date": "2006-07-06", "close": 0.2103304, "volume": 366328.0}, {"date": "2006-07-07", "close": 0.2194752, "volume": 960069.0}, {"date": "2006-07-10", "close": 0.2149028, "volume": 305765.0}, {"date": "2006-07-11", "close": 0.2377648, "volume": 1905648.0}, {"date": "2006-07-12", "close": 0.2423372, "volume": 1336388.0}, {"date": "2006-07-13", "close": 0.2377648, "volume": 710619.0}, {"date": "2006-07-14", "close": 0.2331924, "volume": 430320.0}, {"date": "2006-07-17", "close": 0.2331924, "volume": 837294.0}, {"date": "2006-07-18", "close": 0.2331924, "volume": 335233.0}, {"date": "2006-07-19", "close": 0.2194752, "volume": 661546.0}, {"date": "2006-07-20", "close": 0.2149028, "volume": 335710.0}, {"date": "2006-07-21", "close": 0.2149028, "volume": 229761.0}, {"date": "2006-07-24", "close": 0.2011856, "volume": 762408.0}, {"date": "2006-07-25", "close": 0.205758, "volume": 420241.0}, {"date": "2006-07-26", "close": 0.2103304, "volume": 807405.0}, {"date": "2006-07-27", "close": 0.2194752, "volume": 323421.0}, {"date": "2006-07-28", "close": 0.2149028, "volume": 804486.0}, {"date": "2006-07-31", "close": 0.2194752, "volume": 182989.0}, {"date": "2006-08-01", "close": 0.2240476, "volume": 548946.0}, {"date": "2006-08-02", "close": 0.2103304, "volume": 311653.0}, {"date": "2006-08-03", "close": 0.2149028, "volume": 288515.0}, {"date": "2006-08-04", "close": 0.2194752, "volume": 119821.0}, {"date": "2006-08-07", "close": 0.205758, "volume": 342272.0}, {"date": "2006-08-08", "close": 0.2011856, "volume": 220525.0}, {"date": "2006-08-09", "close": 0.205758, "volume": 175615.0}, {"date": "2006-08-10", "close": 0.1966132, "volume": 668396.0}, {"date": "2006-08-11", "close": 0.1920408, "volume": 287836.0}, {"date": "2006-08-14", "close": 0.182896, "volume": 781546.0}, {"date": "2006-08-15", "close": 0.182896, "volume": 432389.0}, {"date": "2006-08-16", "close": 0.1874684, "volume": 196833.0}, {"date": "2006-08-17", "close": 0.1874684, "volume": 203941.0}, {"date": "2006-08-18", "close": 0.182896, "volume": 333573.0}, {"date": "2006-08-21", "close": 0.1920408, "volume": 656111.0}, {"date": "2006-08-22", "close": 0.2194752, "volume": 1195662.0}, {"date": "2006-08-23", "close": 0.2103304, "volume": 361686.0}, {"date": "2006-08-24", "close": 0.205758, "volume": 61506.0}, {"date": "2006-08-25", "close": 0.2103304, "volume": 471348.0}, {"date": "2006-08-28", "close": 0.205758, "volume": 191607.0}, {"date": "2006-08-29", "close": 0.1966132, "volume": 161824.0}, {"date": "2006-08-30", "close": 0.1966132, "volume": 177150.0}, {"date": "2006-08-31", "close": 0.2011856, "volume": 337675.0}, {"date": "2006-09-01", "close": 0.2149028, "volume": 443539.0}, {"date": "2006-09-04", "close": 0.205758, "volume": 491199.0}, {"date": "2006-09-05", "close": 0.2149028, "volume": 1216100.0}, {"date": "2006-09-06", "close": 0.22862, "volume": 2247916.0}, {"date": "2006-09-07", "close": 0.2331924, "volume": 816136.0}, {"date": "2006-09-08", "close": 0.2377648, "volume": 1060488.0}, {"date": "2006-09-11", "close": 0.2194752, "volume": 667406.0}, {"date": "2006-09-12", "close": 0.2194752, "volume": 386698.0}, {"date": "2006-09-13", "close": 0.2103304, "volume": 339901.0}, {"date": "2006-09-14", "close": 0.205758, "volume": 311981.0}, {"date": "2006-09-15", "close": 0.2011856, "volume": 760889.0}, {"date": "2006-09-18", "close": 0.2011856, "volume": 334507.0}, {"date": "2006-09-19", "close": 0.1920408, "volume": 280927.0}, {"date": "2006-09-20", "close": 0.1966132, "volume": 169068.0}, {"date": "2006-09-21", "close": 0.1920408, "volume": 142844.0}, {"date": "2006-09-22", "close": 0.1920408, "volume": 318760.0}, {"date": "2006-09-25", "close": 0.1966132, "volume": 225187.0}, {"date": "2006-09-26", "close": 0.2011856, "volume": 405030.0}, {"date": "2006-09-27", "close": 0.1920408, "volume": 496283.0}, {"date": "2006-09-28", "close": 0.2103304, "volume": 221380.0}, {"date": "2006-09-29", "close": 0.205758, "volume": 42706.0}, {"date": "2006-10-02", "close": 0.2149028, "volume": 284949.0}, {"date": "2006-10-03", "close": 0.2194752, "volume": 184513.0}, {"date": "2006-10-04", "close": 0.2103304, "volume": 599794.0}, {"date": "2006-10-05", "close": 0.205758, "volume": 202301.0}, {"date": "2006-10-06", "close": 0.2103304, "volume": 261897.0}, {"date": "2006-10-09", "close": 0.205758, "volume": 284876.0}, {"date": "2006-10-10", "close": 0.2103304, "volume": 303930.0}, {"date": "2006-10-11", "close": 0.205758, "volume": 215970.0}, {"date": "2006-10-12", "close": 0.2011856, "volume": 67645.0}, {"date": "2006-10-13", "close": 0.2011856, "volume": 62068.0}, {"date": "2006-10-16", "close": 0.2011856, "volume": 258562.0}, {"date": "2006-10-17", "close": 0.2011856, "volume": 451455.0}, {"date": "2006-10-18", "close": 0.2103304, "volume": 466713.0}, {"date": "2006-10-19", "close": 0.22862, "volume": 1390144.0}, {"date": "2006-10-20", "close": 0.2240476, "volume": 705439.0}, {"date": "2006-10-23", "close": 0.2149028, "volume": 332562.0}, {"date": "2006-10-24", "close": 0.2377648, "volume": 1681243.0}, {"date": "2006-10-25", "close": 0.22862, "volume": 1362004.0}, {"date": "2006-10-26", "close": 0.22862, "volume": 384809.0}, {"date": "2006-10-27", "close": 0.2423372, "volume": 972829.0}, {"date": "2006-10-30", "close": 0.2651992, "volume": 2088528.0}, {"date": "2006-10-31", "close": 0.2560544, "volume": 1023407.0}, {"date": "2006-11-01", "close": 0.2560544, "volume": 874470.0}, {"date": "2006-11-02", "close": 0.274344, "volume": 971120.0}, {"date": "2006-11-03", "close": 0.2789164, "volume": 2563992.0}, {"date": "2006-11-06", "close": 0.2926336, "volume": 1288054.0}, {"date": "2006-11-07", "close": 0.297206, "volume": 1601202.0}, {"date": "2006-11-08", "close": 0.274344, "volume": 3147825.0}, {"date": "2006-11-09", "close": 0.2606268, "volume": 1527844.0}, {"date": "2006-11-10", "close": 0.2697716, "volume": 594947.0}, {"date": "2006-11-13", "close": 0.2606268, "volume": 756673.0}, {"date": "2006-11-14", "close": 0.2697716, "volume": 768148.0}, {"date": "2006-11-15", "close": 0.27502437, "volume": 151218.0}, {"date": "2006-11-16", "close": 0.27502437, "volume": 373098.0}, {"date": "2006-11-17", "close": 0.27502437, "volume": 610665.0}, {"date": "2006-11-20", "close": 0.27036294, "volume": 577854.0}, {"date": "2006-11-21", "close": 0.27036294, "volume": 275666.0}, {"date": "2006-11-22", "close": 0.27036294, "volume": 351405.0}, {"date": "2006-11-23", "close": 0.2330715, "volume": 3054282.0}, {"date": "2006-11-24", "close": 0.24239436, "volume": 1280213.0}, {"date": "2006-11-27", "close": 0.25171722, "volume": 526589.0}, {"date": "2006-11-28", "close": 0.24705579, "volume": 327774.0}, {"date": "2006-11-29", "close": 0.2330715, "volume": 453090.0}, {"date": "2006-11-30", "close": 0.24705579, "volume": 576439.0}, {"date": "2006-12-01", "close": 0.24239436, "volume": 324483.0}, {"date": "2006-12-04", "close": 0.24239436, "volume": 572893.0}, {"date": "2006-12-05", "close": 0.23773293, "volume": 365231.0}, {"date": "2006-12-06", "close": 0.23564, "volume": 514457.0}, {"date": "2006-12-07", "close": 0.23564, "volume": 112046.0}, {"date": "2006-12-08", "close": 0.23564, "volume": 559031.0}, {"date": "2006-12-11", "close": 0.23564, "volume": 105351.0}, {"date": "2006-12-12", "close": 0.23564, "volume": 78510.0}, {"date": "2006-12-13", "close": 0.23564, "volume": 111378.0}, {"date": "2006-12-14", "close": 0.2309272, "volume": 83602.0}, {"date": "2006-12-15", "close": 0.2309272, "volume": 104076.0}, {"date": "2006-12-18", "close": 0.2262144, "volume": 245555.0}, {"date": "2006-12-19", "close": 0.2262144, "volume": 345171.0}, {"date": "2006-12-20", "close": 0.2309272, "volume": 205564.0}, {"date": "2006-12-21", "close": 0.2262144, "volume": 218212.0}, {"date": "2006-12-22", "close": 0.2309272, "volume": 159141.0}, {"date": "2006-12-27", "close": 0.2262144, "volume": 9411.0}, {"date": "2006-12-28", "close": 0.23564, "volume": 373164.0}, {"date": "2006-12-29", "close": 0.259204, "volume": 432788.0}, {"date": "2007-01-02", "close": 0.2780552, "volume": 985001.0}, {"date": "2007-01-03", "close": 0.2639168, "volume": 432705.0}, {"date": "2007-01-04", "close": 0.2544912, "volume": 624237.0}, {"date": "2007-01-05", "close": 0.282768, "volume": 722322.0}, {"date": "2007-01-08", "close": 0.2686296, "volume": 484870.0}, {"date": "2007-01-09", "close": 0.3016192, "volume": 703280.0}, {"date": "2007-01-10", "close": 0.2874808, "volume": 994714.0}, {"date": "2007-01-11", "close": 0.2969064, "volume": 764530.0}, {"date": "2007-01-12", "close": 0.2874808, "volume": 533996.0}, {"date": "2007-01-15", "close": 0.2874808, "volume": 602921.0}, {"date": "2007-01-16", "close": 0.2780552, "volume": 424638.0}, {"date": "2007-01-17", "close": 0.2733424, "volume": 195254.0}, {"date": "2007-01-18", "close": 0.2733424, "volume": 97614.0}, {"date": "2007-01-19", "close": 0.2544912, "volume": 214944.0}, {"date": "2007-01-22", "close": 0.259204, "volume": 588095.0}, {"date": "2007-01-23", "close": 0.2639168, "volume": 290040.0}, {"date": "2007-01-24", "close": 0.259204, "volume": 230030.0}, {"date": "2007-01-25", "close": 0.2639168, "volume": 199115.0}, {"date": "2007-01-29", "close": 0.2686296, "volume": 306134.0}, {"date": "2007-01-30", "close": 0.2639168, "volume": 238199.0}, {"date": "2007-01-31", "close": 0.2639168, "volume": 363754.0}, {"date": "2007-02-01", "close": 0.2639168, "volume": 401686.0}, {"date": "2007-02-02", "close": 0.2733424, "volume": 474288.0}, {"date": "2007-02-05", "close": 0.2733424, "volume": 529399.0}, {"date": "2007-02-06", "close": 0.2639168, "volume": 509874.0}, {"date": "2007-02-07", "close": 0.2639168, "volume": 264174.0}, {"date": "2007-02-08", "close": 0.259204, "volume": 591873.0}, {"date": "2007-02-09", "close": 0.2497784, "volume": 523793.0}, {"date": "2007-02-12", "close": 0.2544912, "volume": 364221.0}, {"date": "2007-02-13", "close": 0.2403528, "volume": 267887.0}, {"date": "2007-02-14", "close": 0.2403528, "volume": 316536.0}, {"date": "2007-02-15", "close": 0.23564, "volume": 180415.0}, {"date": "2007-02-16", "close": 0.2262144, "volume": 310109.0}, {"date": "2007-02-19", "close": 0.2309272, "volume": 225410.0}, {"date": "2007-02-20", "close": 0.2497784, "volume": 789781.0}, {"date": "2007-02-21", "close": 0.2450656, "volume": 307505.0}, {"date": "2007-02-22", "close": 0.2450656, "volume": 59413.0}, {"date": "2007-02-23", "close": 0.23564, "volume": 366632.0}, {"date": "2007-02-26", "close": 0.23564, "volume": 338201.0}, {"date": "2007-02-27", "close": 0.23564, "volume": 121372.0}, {"date": "2007-02-28", "close": 0.2167888, "volume": 1606800.0}, {"date": "2007-03-01", "close": 0.2215016, "volume": 629456.0}, {"date": "2007-03-02", "close": 0.2262144, "volume": 196744.0}, {"date": "2007-03-05", "close": 0.2167888, "volume": 116888.0}, {"date": "2007-03-06", "close": 0.2073632, "volume": 318276.0}, {"date": "2007-03-07", "close": 0.2167888, "volume": 137922.0}, {"date": "2007-03-08", "close": 0.212076, "volume": 130601.0}, {"date": "2007-03-09", "close": 0.2167888, "volume": 236484.0}, {"date": "2007-03-12", "close": 0.212076, "volume": 273429.0}, {"date": "2007-03-13", "close": 0.2215016, "volume": 298327.0}, {"date": "2007-03-14", "close": 0.2167888, "volume": 100599.0}, {"date": "2007-03-15", "close": 0.2262144, "volume": 409947.0}, {"date": "2007-03-16", "close": 0.2215016, "volume": 218937.0}, {"date": "2007-03-19", "close": 0.2262144, "volume": 101002.0}, {"date": "2007-03-20", "close": 0.2167888, "volume": 289765.0}, {"date": "2007-03-21", "close": 0.2874808, "volume": 5107738.0}, {"date": "2007-03-22", "close": 0.2733424, "volume": 3619212.0}, {"date": "2007-03-23", "close": 0.282768, "volume": 452938.0}, {"date": "2007-03-26", "close": 0.2874808, "volume": 1238630.0}, {"date": "2007-03-27", "close": 0.2874808, "volume": 870652.0}, {"date": "2007-03-28", "close": 0.2780552, "volume": 750253.0}, {"date": "2007-03-29", "close": 0.282768, "volume": 438168.0}, {"date": "2007-03-30", "close": 0.2733424, "volume": 677311.0}, {"date": "2007-04-02", "close": 0.282768, "volume": 712070.0}, {"date": "2007-04-04", "close": 0.2639168, "volume": 1314187.0}, {"date": "2007-04-05", "close": 0.2780552, "volume": 2015096.0}, {"date": "2007-04-10", "close": 0.2780552, "volume": 1066441.0}, {"date": "2007-04-11", "close": 0.282768, "volume": 980978.0}, {"date": "2007-04-12", "close": 0.2733424, "volume": 403739.0}, {"date": "2007-04-13", "close": 0.2544912, "volume": 1581021.0}, {"date": "2007-04-16", "close": 0.2497784, "volume": 1894653.0}, {"date": "2007-04-17", "close": 0.2450656, "volume": 689692.0}, {"date": "2007-04-18", "close": 0.2450656, "volume": 778959.0}, {"date": "2007-04-19", "close": 0.23564, "volume": 660889.0}, {"date": "2007-04-20", "close": 0.2497784, "volume": 315002.0}, {"date": "2007-04-23", "close": 0.2167888, "volume": 2384332.0}, {"date": "2007-04-24", "close": 0.2215016, "volume": 1055503.0}, {"date": "2007-04-26", "close": 0.2026504, "volume": 1024023.0}, {"date": "2007-04-27", "close": 0.2073632, "volume": 237120.0}, {"date": "2007-04-30", "close": 0.1979376, "volume": 942450.0}, {"date": "2007-05-01", "close": 0.1932248, "volume": 674683.0}, {"date": "2007-05-02", "close": 0.1932248, "volume": 1684431.0}, {"date": "2007-05-03", "close": 0.1979376, "volume": 1113635.0}, {"date": "2007-05-04", "close": 0.1979376, "volume": 763877.0}, {"date": "2007-05-07", "close": 0.1932248, "volume": 449140.0}, {"date": "2007-05-08", "close": 0.1979376, "volume": 351622.0}, {"date": "2007-05-09", "close": 0.2073632, "volume": 1474952.0}, {"date": "2007-05-10", "close": 0.2073632, "volume": 400293.0}, {"date": "2007-05-11", "close": 0.2026504, "volume": 428705.0}, {"date": "2007-05-14", "close": 0.2026504, "volume": 901639.0}, {"date": "2007-05-15", "close": 0.2073632, "volume": 666475.0}, {"date": "2007-05-16", "close": 0.2073632, "volume": 653586.0}, {"date": "2007-05-17", "close": 0.2073632, "volume": 621518.0}, {"date": "2007-05-18", "close": 0.2073632, "volume": 497157.0}, {"date": "2007-05-21", "close": 0.2215016, "volume": 585691.0}, {"date": "2007-05-22", "close": 0.2215016, "volume": 935449.0}, {"date": "2007-05-23", "close": 0.2262144, "volume": 822052.0}, {"date": "2007-05-24", "close": 0.2215016, "volume": 990097.0}, {"date": "2007-05-25", "close": 0.2073632, "volume": 392328.0}, {"date": "2007-05-28", "close": 0.2167888, "volume": 505046.0}, {"date": "2007-05-29", "close": 0.212076, "volume": 1120990.0}, {"date": "2007-05-30", "close": 0.2073632, "volume": 540165.0}, {"date": "2007-05-31", "close": 0.2026504, "volume": 611354.0}, {"date": "2007-06-01", "close": 0.2073632, "volume": 549905.0}, {"date": "2007-06-04", "close": 0.1979376, "volume": 504583.0}, {"date": "2007-06-05", "close": 0.2026504, "volume": 791255.0}, {"date": "2007-06-06", "close": 0.2026504, "volume": 666485.0}, {"date": "2007-06-07", "close": 0.2026504, "volume": 400317.0}, {"date": "2007-06-08", "close": 0.1979376, "volume": 443733.0}, {"date": "2007-06-12", "close": 0.1979376, "volume": 887371.0}, {"date": "2007-06-13", "close": 0.2167888, "volume": 795566.0}, {"date": "2007-06-14", "close": 0.212076, "volume": 751846.0}, {"date": "2007-06-15", "close": 0.2262144, "volume": 1467613.0}, {"date": "2007-06-18", "close": 0.2403528, "volume": 3330055.0}, {"date": "2007-06-19", "close": 0.2262144, "volume": 968610.0}, {"date": "2007-06-20", "close": 0.2262144, "volume": 1055028.0}, {"date": "2007-06-21", "close": 0.2262144, "volume": 1128435.0}, {"date": "2007-06-22", "close": 0.23564, "volume": 2263050.0}, {"date": "2007-06-25", "close": 0.2403528, "volume": 1252137.0}, {"date": "2007-06-26", "close": 0.23564, "volume": 1163575.0}, {"date": "2007-06-27", "close": 0.23564, "volume": 1328483.0}, {"date": "2007-06-28", "close": 0.2497784, "volume": 1935419.0}, {"date": "2007-06-29", "close": 0.2544912, "volume": 2743248.0}, {"date": "2007-07-02", "close": 0.2450656, "volume": 1060251.0}, {"date": "2007-07-03", "close": 0.2403528, "volume": 402611.0}, {"date": "2007-07-04", "close": 0.2497784, "volume": 1567817.0}, {"date": "2007-07-05", "close": 0.2450656, "volume": 1161330.0}, {"date": "2007-07-06", "close": 0.2403528, "volume": 631930.0}, {"date": "2007-07-09", "close": 0.23564, "volume": 699779.0}, {"date": "2007-07-10", "close": 0.2262144, "volume": 519155.0}, {"date": "2007-07-11", "close": 0.2167888, "volume": 768024.0}, {"date": "2007-07-12", "close": 0.23564, "volume": 1724028.0}, {"date": "2007-07-13", "close": 0.2309272, "volume": 536602.0}, {"date": "2007-07-16", "close": 0.2450656, "volume": 1228383.0}, {"date": "2007-07-17", "close": 0.2403528, "volume": 1961302.0}, {"date": "2007-07-18", "close": 0.2544912, "volume": 2729096.0}, {"date": "2007-07-19", "close": 0.259204, "volume": 2472586.0}, {"date": "2007-07-20", "close": 0.2497784, "volume": 1923255.0}, {"date": "2007-07-23", "close": 0.2497784, "volume": 456107.0}, {"date": "2007-07-24", "close": 0.2450656, "volume": 730636.0}, {"date": "2007-07-25", "close": 0.23564, "volume": 1661496.0}, {"date": "2007-07-26", "close": 0.2497784, "volume": 982082.0}, {"date": "2007-07-27", "close": 0.23564, "volume": 1333900.0}, {"date": "2007-07-30", "close": 0.2450656, "volume": 880783.0}, {"date": "2007-07-31", "close": 0.2733424, "volume": 3981981.0}, {"date": "2007-08-01", "close": 0.2450656, "volume": 1873267.0}, {"date": "2007-08-02", "close": 0.2403528, "volume": 947402.0}, {"date": "2007-08-03", "close": 0.259204, "volume": 1130929.0}, {"date": "2007-08-06", "close": 0.2450656, "volume": 415923.0}, {"date": "2007-08-07", "close": 0.2544912, "volume": 496757.0}, {"date": "2007-08-08", "close": 0.2544912, "volume": 725647.0}, {"date": "2007-08-09", "close": 0.2544912, "volume": 485534.0}, {"date": "2007-08-10", "close": 0.23564, "volume": 1057292.0}, {"date": "2007-08-13", "close": 0.23564, "volume": 734515.0}, {"date": "2007-08-14", "close": 0.2497784, "volume": 1565946.0}, {"date": "2007-08-15", "close": 0.2309272, "volume": 850121.0}, {"date": "2007-08-16", "close": 0.2167888, "volume": 1298379.0}, {"date": "2007-08-17", "close": 0.2026504, "volume": 303848.0}, {"date": "2007-08-20", "close": 0.2309272, "volume": 537224.0}, {"date": "2007-08-21", "close": 0.212076, "volume": 400717.0}, {"date": "2007-08-22", "close": 0.2215016, "volume": 363346.0}, {"date": "2007-08-23", "close": 0.2215016, "volume": 176668.0}, {"date": "2007-08-24", "close": 0.2167888, "volume": 95485.0}, {"date": "2007-08-27", "close": 0.2215016, "volume": 160202.0}, {"date": "2007-08-28", "close": 0.2215016, "volume": 191646.0}, {"date": "2007-08-29", "close": 0.2215016, "volume": 1021947.0}, {"date": "2007-08-30", "close": 0.2073632, "volume": 825890.0}, {"date": "2007-08-31", "close": 0.212076, "volume": 652635.0}, {"date": "2007-09-03", "close": 0.2262144, "volume": 582764.0}, {"date": "2007-09-04", "close": 0.2262144, "volume": 367510.0}, {"date": "2007-09-05", "close": 0.2262144, "volume": 643286.0}, {"date": "2007-09-06", "close": 0.2262144, "volume": 370586.0}, {"date": "2007-09-07", "close": 0.2403528, "volume": 717585.0}, {"date": "2007-09-10", "close": 0.2309272, "volume": 903116.0}, {"date": "2007-09-11", "close": 0.23564, "volume": 238605.0}, {"date": "2007-09-12", "close": 0.2215016, "volume": 343769.0}, {"date": "2007-09-13", "close": 0.2215016, "volume": 491735.0}, {"date": "2007-09-14", "close": 0.21882384, "volume": 436089.0}, {"date": "2007-09-17", "close": 0.21882384, "volume": 297622.0}, {"date": "2007-09-18", "close": 0.20455272, "volume": 966661.0}, {"date": "2007-09-19", "close": 0.19503864, "volume": 2095736.0}, {"date": "2007-09-20", "close": 0.2140668, "volume": 1039190.0}, {"date": "2007-09-21", "close": 0.2140668, "volume": 412241.0}, {"date": "2007-09-24", "close": 0.2140668, "volume": 147079.0}, {"date": "2007-09-25", "close": 0.2140668, "volume": 582895.0}, {"date": "2007-09-26", "close": 0.2140668, "volume": 643947.0}, {"date": "2007-09-27", "close": 0.2140668, "volume": 584120.0}, {"date": "2007-09-28", "close": 0.21882384, "volume": 566418.0}, {"date": "2007-10-01", "close": 0.2140668, "volume": 480510.0}, {"date": "2007-10-02", "close": 0.2140668, "volume": 440503.0}, {"date": "2007-10-03", "close": 0.2140668, "volume": 764440.0}, {"date": "2007-10-04", "close": 0.20930976, "volume": 667432.0}, {"date": "2007-10-05", "close": 0.2140668, "volume": 177441.0}, {"date": "2007-10-08", "close": 0.21882384, "volume": 462800.0}, {"date": "2007-10-09", "close": 0.2140668, "volume": 356813.0}, {"date": "2007-10-10", "close": 0.2140668, "volume": 232955.0}, {"date": "2007-10-11", "close": 0.2140668, "volume": 83157.0}, {"date": "2007-10-12", "close": 0.2140668, "volume": 1149275.0}, {"date": "2007-10-15", "close": 0.21882384, "volume": 353194.0}, {"date": "2007-10-16", "close": 0.22358088, "volume": 535637.0}, {"date": "2007-10-17", "close": 0.22358088, "volume": 841150.0}, {"date": "2007-10-18", "close": 0.22358088, "volume": 344574.0}, {"date": "2007-10-19", "close": 0.2140668, "volume": 533660.0}, {"date": "2007-10-22", "close": 0.2140668, "volume": 649925.0}, {"date": "2007-10-23", "close": 0.2140668, "volume": 148335.0}, {"date": "2007-10-24", "close": 0.21882384, "volume": 405285.0}, {"date": "2007-10-25", "close": 0.23309496, "volume": 651401.0}, {"date": "2007-10-26", "close": 0.24260904, "volume": 684777.0}, {"date": "2007-10-29", "close": 0.237852, "volume": 513255.0}, {"date": "2007-10-30", "close": 0.237852, "volume": 557929.0}, {"date": "2007-10-31", "close": 0.23309496, "volume": 587135.0}, {"date": "2007-11-01", "close": 0.237852, "volume": 254733.0}, {"date": "2007-11-02", "close": 0.22833792, "volume": 718114.0}, {"date": "2007-11-05", "close": 0.23309496, "volume": 518289.0}, {"date": "2007-11-06", "close": 0.237852, "volume": 277336.0}, {"date": "2007-11-07", "close": 0.237852, "volume": 242224.0}, {"date": "2007-11-08", "close": 0.22833792, "volume": 839414.0}, {"date": "2007-11-09", "close": 0.24260904, "volume": 70347.0}, {"date": "2007-11-12", "close": 0.24260904, "volume": 354201.0}, {"date": "2007-11-13", "close": 0.237852, "volume": 492379.0}, {"date": "2007-11-14", "close": 0.24260904, "volume": 388556.0}, {"date": "2007-11-15", "close": 0.24260904, "volume": 378193.0}, {"date": "2007-11-16", "close": 0.237852, "volume": 290437.0}, {"date": "2007-11-19", "close": 0.22833792, "volume": 19182.0}, {"date": "2007-11-20", "close": 0.237852, "volume": 215050.0}, {"date": "2007-11-21", "close": 0.22833792, "volume": 274277.0}, {"date": "2007-11-22", "close": 0.21882384, "volume": 432814.0}, {"date": "2007-11-23", "close": 0.22358088, "volume": 533317.0}, {"date": "2007-11-26", "close": 0.22833792, "volume": 807705.0}, {"date": "2007-11-27", "close": 0.22833792, "volume": 198793.0}, {"date": "2007-11-28", "close": 0.21882384, "volume": 369751.0}, {"date": "2007-11-29", "close": 0.2140668, "volume": 306154.0}, {"date": "2007-11-30", "close": 0.21882384, "volume": 412441.0}, {"date": "2007-12-03", "close": 0.21882384, "volume": 531095.0}, {"date": "2007-12-04", "close": 0.21882384, "volume": 1098141.0}, {"date": "2007-12-05", "close": 0.22358088, "volume": 331883.0}, {"date": "2007-12-06", "close": 0.237852, "volume": 1695353.0}, {"date": "2007-12-07", "close": 0.25212312, "volume": 1138404.0}, {"date": "2007-12-10", "close": 0.25688016, "volume": 893705.0}, {"date": "2007-12-11", "close": 0.2616372, "volume": 1823844.0}, {"date": "2007-12-12", "close": 0.2616372, "volume": 1441222.0}, {"date": "2007-12-13", "close": 0.26639424, "volume": 525712.0}, {"date": "2007-12-14", "close": 0.25212312, "volume": 462304.0}, {"date": "2007-12-17", "close": 0.24260904, "volume": 339409.0}, {"date": "2007-12-18", "close": 0.24260904, "volume": 727202.0}, {"date": "2007-12-19", "close": 0.24736608, "volume": 311528.0}, {"date": "2007-12-20", "close": 0.24736608, "volume": 204024.0}, {"date": "2007-12-21", "close": 0.25688016, "volume": 356373.0}, {"date": "2007-12-24", "close": 0.25688016, "volume": 253309.0}, {"date": "2007-12-27", "close": 0.25688016, "volume": 480078.0}, {"date": "2007-12-28", "close": 0.26639424, "volume": 520241.0}, {"date": "2007-12-31", "close": 0.26639424, "volume": 312586.0}, {"date": "2008-01-02", "close": 0.28066536, "volume": 1103111.0}, {"date": "2008-01-03", "close": 0.30445056, "volume": 2472561.0}, {"date": "2008-01-04", "close": 0.29969352, "volume": 1927433.0}, {"date": "2008-01-07", "close": 0.29493648, "volume": 1237184.0}, {"date": "2008-01-08", "close": 0.2854224, "volume": 1742958.0}, {"date": "2008-01-09", "close": 0.27115128, "volume": 1131999.0}, {"date": "2008-01-10", "close": 0.27590832, "volume": 1759104.0}, {"date": "2008-01-11", "close": 0.28066536, "volume": 1282380.0}, {"date": "2008-01-14", "close": 0.26639424, "volume": 542922.0}, {"date": "2008-01-15", "close": 0.27115128, "volume": 436393.0}, {"date": "2008-01-16", "close": 0.25212312, "volume": 946904.0}, {"date": "2008-01-17", "close": 0.25212312, "volume": 715153.0}, {"date": "2008-01-18", "close": 0.24260904, "volume": 873624.0}, {"date": "2008-01-21", "close": 0.24736608, "volume": 848398.0}, {"date": "2008-01-22", "close": 0.20930976, "volume": 1601093.0}, {"date": "2008-01-23", "close": 0.22358088, "volume": 597261.0}, {"date": "2008-01-24", "close": 0.23309496, "volume": 368944.0}, {"date": "2008-01-25", "close": 0.25688016, "volume": 1369319.0}, {"date": "2008-01-29", "close": 0.25688016, "volume": 662198.0}, {"date": "2008-01-30", "close": 0.27115128, "volume": 2943317.0}, {"date": "2008-01-31", "close": 0.25688016, "volume": 1972051.0}, {"date": "2008-02-01", "close": 0.26639424, "volume": 663732.0}, {"date": "2008-02-04", "close": 0.25212312, "volume": 583636.0}, {"date": "2008-02-05", "close": 0.26639424, "volume": 415174.0}, {"date": "2008-02-06", "close": 0.25212312, "volume": 620358.0}, {"date": "2008-02-07", "close": 0.25212312, "volume": 228192.0}, {"date": "2008-02-08", "close": 0.25688016, "volume": 195533.0}, {"date": "2008-02-11", "close": 0.25212312, "volume": 493276.0}, {"date": "2008-02-12", "close": 0.23309496, "volume": 794807.0}, {"date": "2008-02-13", "close": 0.237852, "volume": 797349.0}, {"date": "2008-02-14", "close": 0.237852, "volume": 1245928.0}, {"date": "2008-02-15", "close": 0.24736608, "volume": 547294.0}, {"date": "2008-02-18", "close": 0.23309496, "volume": 536811.0}, {"date": "2008-02-19", "close": 0.24736608, "volume": 431561.0}, {"date": "2008-02-20", "close": 0.25212312, "volume": 422623.0}, {"date": "2008-02-21", "close": 0.25212312, "volume": 188206.0}, {"date": "2008-02-22", "close": 0.25688016, "volume": 457585.0}, {"date": "2008-02-25", "close": 0.24736608, "volume": 188136.0}, {"date": "2008-02-26", "close": 0.25212312, "volume": 233625.0}, {"date": "2008-02-27", "close": 0.25212312, "volume": 191280.0}, {"date": "2008-02-28", "close": 0.26639424, "volume": 637038.0}, {"date": "2008-02-29", "close": 0.25688016, "volume": 1078656.0}, {"date": "2008-03-03", "close": 0.25212312, "volume": 629356.0}, {"date": "2008-03-04", "close": 0.24260904, "volume": 501011.0}, {"date": "2008-03-05", "close": 0.237852, "volume": 399783.0}, {"date": "2008-03-06", "close": 0.23309496, "volume": 261771.0}, {"date": "2008-03-07", "close": 0.22833792, "volume": 439681.0}, {"date": "2008-03-10", "close": 0.22358088, "volume": 680201.0}, {"date": "2008-03-11", "close": 0.20930976, "volume": 278288.0}, {"date": "2008-03-12", "close": 0.22833792, "volume": 237166.0}, {"date": "2008-03-13", "close": 0.22358088, "volume": 466110.0}, {"date": "2008-03-14", "close": 0.2140668, "volume": 55589.0}, {"date": "2008-03-17", "close": 0.20930976, "volume": 456959.0}, {"date": "2008-03-18", "close": 0.2140668, "volume": 194814.0}, {"date": "2008-03-19", "close": 0.2140668, "volume": 324232.0}, {"date": "2008-03-20", "close": 0.20930976, "volume": 219975.0}, {"date": "2008-03-25", "close": 0.19979568, "volume": 217782.0}, {"date": "2008-03-26", "close": 0.20930976, "volume": 69070.0}, {"date": "2008-03-27", "close": 0.2140668, "volume": 48444.0}, {"date": "2008-03-28", "close": 0.20930976, "volume": 228256.0}, {"date": "2008-03-31", "close": 0.20455272, "volume": 70772.0}, {"date": "2008-04-01", "close": 0.1902816, "volume": 4600473.0}, {"date": "2008-04-02", "close": 0.1902816, "volume": 1598911.0}, {"date": "2008-04-03", "close": 0.20455272, "volume": 1941371.0}, {"date": "2008-04-04", "close": 0.20930976, "volume": 423583.0}, {"date": "2008-04-07", "close": 0.22358088, "volume": 668168.0}, {"date": "2008-04-08", "close": 0.22358088, "volume": 362620.0}, {"date": "2008-04-09", "close": 0.21882384, "volume": 287722.0}, {"date": "2008-04-10", "close": 0.22833792, "volume": 584254.0}, {"date": "2008-04-11", "close": 0.22358088, "volume": 40992.0}, {"date": "2008-04-14", "close": 0.21882384, "volume": 225250.0}, {"date": "2008-04-15", "close": 0.2140668, "volume": 83579.0}, {"date": "2008-04-16", "close": 0.21882384, "volume": 158607.0}, {"date": "2008-04-17", "close": 0.20930976, "volume": 552194.0}, {"date": "2008-04-18", "close": 0.2140668, "volume": 15766.0}, {"date": "2008-04-21", "close": 0.2140668, "volume": 72566.0}, {"date": "2008-04-22", "close": 0.20930976, "volume": 224299.0}, {"date": "2008-04-23", "close": 0.2140668, "volume": 346856.0}, {"date": "2008-04-24", "close": 0.22358088, "volume": 186744.0}, {"date": "2008-04-28", "close": 0.21882384, "volume": 305145.0}, {"date": "2008-04-29", "close": 0.23309496, "volume": 737339.0}, {"date": "2008-04-30", "close": 0.23309496, "volume": 658372.0}, {"date": "2008-05-01", "close": 0.24260904, "volume": 579100.0}, {"date": "2008-05-02", "close": 0.25688016, "volume": 2029207.0}, {"date": "2008-05-05", "close": 0.30445056, "volume": 5163149.0}, {"date": "2008-05-06", "close": 0.28066536, "volume": 2347415.0}, {"date": "2008-05-07", "close": 0.29017944, "volume": 1415585.0}, {"date": "2008-05-08", "close": 0.2854224, "volume": 755656.0}, {"date": "2008-05-09", "close": 0.31396464, "volume": 2569278.0}, {"date": "2008-05-12", "close": 0.32823576, "volume": 2037472.0}, {"date": "2008-05-13", "close": 0.29969352, "volume": 1256796.0}, {"date": "2008-05-14", "close": 0.30445056, "volume": 868961.0}, {"date": "2008-05-15", "close": 0.3092076, "volume": 570191.0}, {"date": "2008-05-16", "close": 0.3092076, "volume": 1112742.0}, {"date": "2008-05-19", "close": 0.29493648, "volume": 538900.0}, {"date": "2008-05-20", "close": 0.29493648, "volume": 276509.0}, {"date": "2008-05-21", "close": 0.2854224, "volume": 718721.0}, {"date": "2008-05-22", "close": 0.29493648, "volume": 284944.0}, {"date": "2008-05-23", "close": 0.32347872, "volume": 2728396.0}, {"date": "2008-05-26", "close": 0.36629208, "volume": 5799475.0}, {"date": "2008-05-27", "close": 0.356778, "volume": 1686038.0}, {"date": "2008-05-28", "close": 0.33774984, "volume": 1716554.0}, {"date": "2008-05-29", "close": 0.34726392, "volume": 1005821.0}, {"date": "2008-05-30", "close": 0.35202096, "volume": 1010296.0}, {"date": "2008-06-02", "close": 0.356778, "volume": 565898.0}, {"date": "2008-06-03", "close": 0.34250688, "volume": 508993.0}, {"date": "2008-06-04", "close": 0.32347872, "volume": 616123.0}, {"date": "2008-06-05", "close": 0.30445056, "volume": 663414.0}, {"date": "2008-06-06", "close": 0.3329928, "volume": 558673.0}, {"date": "2008-06-10", "close": 0.32823576, "volume": 1205850.0}, {"date": "2008-06-11", "close": 0.31872168, "volume": 417331.0}, {"date": "2008-06-12", "close": 0.34250688, "volume": 2507132.0}, {"date": "2008-06-13", "close": 0.3329928, "volume": 479186.0}, {"date": "2008-06-16", "close": 0.34250688, "volume": 900039.0}, {"date": "2008-06-17", "close": 0.34250688, "volume": 324613.0}, {"date": "2008-06-18", "close": 0.33774984, "volume": 314767.0}, {"date": "2008-06-19", "close": 0.3329928, "volume": 745742.0}, {"date": "2008-06-20", "close": 0.32347872, "volume": 116475.0}, {"date": "2008-06-23", "close": 0.3092076, "volume": 617957.0}, {"date": "2008-06-24", "close": 0.29493648, "volume": 1056723.0}, {"date": "2008-06-25", "close": 0.32347872, "volume": 1441623.0}, {"date": "2008-06-26", "close": 0.3329928, "volume": 945585.0}, {"date": "2008-06-27", "close": 0.3329928, "volume": 333504.0}, {"date": "2008-06-30", "close": 0.33774984, "volume": 1393461.0}, {"date": "2008-07-01", "close": 0.3329928, "volume": 2178315.0}, {"date": "2008-07-02", "close": 0.356778, "volume": 1341576.0}, {"date": "2008-07-03", "close": 0.33774984, "volume": 1846424.0}, {"date": "2008-07-04", "close": 0.3329928, "volume": 1135160.0}, {"date": "2008-07-07", "close": 0.32347872, "volume": 690344.0}, {"date": "2008-07-08", "close": 0.32823576, "volume": 966986.0}, {"date": "2008-07-09", "close": 0.32347872, "volume": 415616.0}, {"date": "2008-07-10", "close": 0.3092076, "volume": 203733.0}, {"date": "2008-07-11", "close": 0.30445056, "volume": 476911.0}, {"date": "2008-07-14", "close": 0.29493648, "volume": 259352.0}, {"date": "2008-07-15", "close": 0.27115128, "volume": 1831977.0}, {"date": "2008-07-16", "close": 0.25688016, "volume": 494319.0}, {"date": "2008-07-17", "close": 0.2854224, "volume": 437481.0}, {"date": "2008-07-18", "close": 0.27590832, "volume": 298903.0}, {"date": "2008-07-21", "close": 0.27115128, "volume": 217252.0}, {"date": "2008-07-22", "close": 0.2854224, "volume": 368994.0}, {"date": "2008-07-23", "close": 0.29493648, "volume": 1466592.0}, {"date": "2008-07-24", "close": 0.29493648, "volume": 35842.0}, {"date": "2008-07-25", "close": 0.29017944, "volume": 315243.0}, {"date": "2008-07-28", "close": 0.28066536, "volume": 284204.0}, {"date": "2008-07-29", "close": 0.27115128, "volume": 533798.0}, {"date": "2008-07-30", "close": 0.26639424, "volume": 477576.0}, {"date": "2008-07-31", "close": 0.2616372, "volume": 557288.0}, {"date": "2008-08-01", "close": 0.2616372, "volume": 388676.0}, {"date": "2008-08-04", "close": 0.25688016, "volume": 150619.0}, {"date": "2008-08-05", "close": 0.25688016, "volume": 394025.0}, {"date": "2008-08-06", "close": 0.24736608, "volume": 378474.0}, {"date": "2008-08-07", "close": 0.24260904, "volume": 226956.0}, {"date": "2008-08-08", "close": 0.2616372, "volume": 22862.0}, {"date": "2008-08-11", "close": 0.27115128, "volume": 588147.0}, {"date": "2008-08-12", "close": 0.2616372, "volume": 222617.0}, {"date": "2008-08-13", "close": 0.25212312, "volume": 285031.0}, {"date": "2008-08-14", "close": 0.27115128, "volume": 235737.0}, {"date": "2008-08-15", "close": 0.26639424, "volume": 167875.0}, {"date": "2008-08-18", "close": 0.27590832, "volume": 183221.0}, {"date": "2008-08-19", "close": 0.25212312, "volume": 304856.0}, {"date": "2008-08-20", "close": 0.24736608, "volume": 245625.0}, {"date": "2008-08-21", "close": 0.26639424, "volume": 25751.0}, {"date": "2008-08-22", "close": 0.2616372, "volume": 247262.0}, {"date": "2008-08-25", "close": 0.25688016, "volume": 219585.0}, {"date": "2008-08-26", "close": 0.25688016, "volume": 78074.0}, {"date": "2008-08-27", "close": 0.25688016, "volume": 114894.0}, {"date": "2008-08-28", "close": 0.25212312, "volume": 565576.0}, {"date": "2008-08-29", "close": 0.25212312, "volume": 257375.0}, {"date": "2008-09-01", "close": 0.27590832, "volume": 447032.0}, {"date": "2008-09-02", "close": 0.27590832, "volume": 306493.0}, {"date": "2008-09-03", "close": 0.26639424, "volume": 366825.0}, {"date": "2008-09-04", "close": 0.27590832, "volume": 514782.0}, {"date": "2008-09-05", "close": 0.2854224, "volume": 454282.0}, {"date": "2008-09-08", "close": 0.28066536, "volume": 209375.0}, {"date": "2008-09-09", "close": 0.27590832, "volume": 173427.0}, {"date": "2008-09-10", "close": 0.2616372, "volume": 234293.0}, {"date": "2008-09-11", "close": 0.25212312, "volume": 326635.0}, {"date": "2008-09-12", "close": 0.27590832, "volume": 373814.0}, {"date": "2008-09-15", "close": 0.25688016, "volume": 394114.0}, {"date": "2008-09-16", "close": 0.24260904, "volume": 518736.0}, {"date": "2008-09-17", "close": 0.24736608, "volume": 445944.0}, {"date": "2008-09-18", "close": 0.23309496, "volume": 169187.0}, {"date": "2008-09-19", "close": 0.23309496, "volume": 111729.0}, {"date": "2008-09-22", "close": 0.24260904, "volume": 336789.0}, {"date": "2008-09-23", "close": 0.237852, "volume": 324030.0}, {"date": "2008-09-24", "close": 0.237852, "volume": 346623.0}, {"date": "2008-09-25", "close": 0.23309496, "volume": 114567.0}, {"date": "2008-09-26", "close": 0.23309496, "volume": 84086.0}, {"date": "2008-09-29", "close": 0.23309496, "volume": 128126.0}, {"date": "2008-09-30", "close": 0.2140668, "volume": 739078.0}, {"date": "2008-10-01", "close": 0.2140668, "volume": 235277.0}, {"date": "2008-10-02", "close": 0.22833792, "volume": 679753.0}, {"date": "2008-10-03", "close": 0.21882384, "volume": 602721.0}, {"date": "2008-10-06", "close": 0.19503864, "volume": 746366.0}, {"date": "2008-10-07", "close": 0.1902816, "volume": 527444.0}, {"date": "2008-10-08", "close": 0.17601048, "volume": 457548.0}, {"date": "2008-10-09", "close": 0.17125344, "volume": 1224840.0}, {"date": "2008-10-10", "close": 0.1427112, "volume": 927702.0}, {"date": "2008-10-13", "close": 0.16173936, "volume": 251203.0}, {"date": "2008-10-14", "close": 0.17125344, "volume": 801226.0}, {"date": "2008-10-15", "close": 0.16173936, "volume": 467926.0}, {"date": "2008-10-16", "close": 0.14746824, "volume": 337192.0}, {"date": "2008-10-17", "close": 0.15222528, "volume": 350722.0}, {"date": "2008-10-20", "close": 0.15222528, "volume": 182123.0}, {"date": "2008-10-21", "close": 0.17125344, "volume": 270911.0}, {"date": "2008-10-22", "close": 0.17125344, "volume": 499369.0}, {"date": "2008-10-23", "close": 0.1664964, "volume": 204171.0}, {"date": "2008-10-24", "close": 0.16173936, "volume": 128662.0}, {"date": "2008-10-27", "close": 0.1427112, "volume": 648824.0}, {"date": "2008-10-28", "close": 0.15698232, "volume": 256791.0}, {"date": "2008-10-29", "close": 0.16173936, "volume": 137826.0}, {"date": "2008-10-30", "close": 0.17125344, "volume": 302245.0}, {"date": "2008-10-31", "close": 0.1664964, "volume": 344227.0}, {"date": "2008-11-03", "close": 0.18552456, "volume": 636443.0}, {"date": "2008-11-04", "close": 0.18552456, "volume": 186331.0}, {"date": "2008-11-05", "close": 0.17125344, "volume": 407690.0}, {"date": "2008-11-06", "close": 0.17601048, "volume": 81617.0}, {"date": "2008-11-07", "close": 0.1664964, "volume": 289571.0}, {"date": "2008-11-10", "close": 0.17125344, "volume": 807282.0}, {"date": "2008-11-11", "close": 0.1664964, "volume": 216258.0}, {"date": "2008-11-12", "close": 0.16173936, "volume": 119273.0}, {"date": "2008-11-13", "close": 0.15222528, "volume": 205958.0}, {"date": "2008-11-14", "close": 0.15698232, "volume": 293187.0}, {"date": "2008-11-17", "close": 0.15222528, "volume": 353161.0}, {"date": "2008-11-18", "close": 0.15222528, "volume": 157661.0}, {"date": "2008-11-19", "close": 0.15222528, "volume": 305668.0}, {"date": "2008-11-20", "close": 0.15222528, "volume": 816543.0}, {"date": "2008-11-21", "close": 0.1427112, "volume": 380521.0}, {"date": "2008-11-24", "close": 0.1427112, "volume": 178683.0}, {"date": "2008-11-25", "close": 0.13795416, "volume": 295352.0}, {"date": "2008-11-26", "close": 0.14746824, "volume": 8409.0}, {"date": "2008-11-27", "close": 0.15222528, "volume": 36774.0}, {"date": "2008-11-28", "close": 0.13795416, "volume": 42043.0}, {"date": "2008-12-01", "close": 0.1427112, "volume": 261314.0}, {"date": "2008-12-02", "close": 0.1427112, "volume": 127180.0}, {"date": "2008-12-03", "close": 0.1427112, "volume": 62644.0}, {"date": "2008-12-04", "close": 0.13795416, "volume": 140710.0}, {"date": "2008-12-05", "close": 0.13795416, "volume": 85226.0}, {"date": "2008-12-08", "close": 0.12844008, "volume": 333683.0}, {"date": "2008-12-09", "close": 0.12368304, "volume": 289045.0}, {"date": "2008-12-10", "close": 0.13319712, "volume": 89341.0}, {"date": "2008-12-11", "close": 0.12844008, "volume": 139372.0}, {"date": "2008-12-12", "close": 0.13795416, "volume": 54427.0}, {"date": "2008-12-15", "close": 0.13319712, "volume": 42272.0}, {"date": "2008-12-16", "close": 0.12368304, "volume": 10511.0}, {"date": "2008-12-17", "close": 0.12844008, "volume": 252258.0}, {"date": "2008-12-18", "close": 0.12368304, "volume": 213515.0}, {"date": "2008-12-19", "close": 0.118926, "volume": 47298.0}, {"date": "2008-12-22", "close": 0.118926, "volume": 162916.0}, {"date": "2008-12-23", "close": 0.11416896, "volume": 445273.0}, {"date": "2008-12-24", "close": 0.10465488, "volume": 372080.0}, {"date": "2008-12-29", "close": 0.10941192, "volume": 79832.0}, {"date": "2008-12-30", "close": 0.13319712, "volume": 340348.0}, {"date": "2008-12-31", "close": 0.13795416, "volume": 95122.0}, {"date": "2009-01-02", "close": 0.13319712, "volume": 2892.0}, {"date": "2009-01-05", "close": 0.13319712, "volume": 174478.0}, {"date": "2009-01-06", "close": 0.13319712, "volume": 294353.0}, {"date": "2009-01-07", "close": 0.13795416, "volume": 207642.0}, {"date": "2009-01-08", "close": 0.13319712, "volume": 134012.0}, {"date": "2009-01-09", "close": 0.13319712, "volume": 142000.0}, {"date": "2009-01-13", "close": 0.12368304, "volume": 157661.0}, {"date": "2009-01-14", "close": 0.118926, "volume": 105107.0}, {"date": "2009-01-15", "close": 0.11416896, "volume": 68320.0}, {"date": "2009-01-16", "close": 0.14746824, "volume": 17343.0}, {"date": "2009-01-19", "close": 0.11416896, "volume": 91706.0}, {"date": "2009-01-20", "close": 0.11416896, "volume": 114387.0}, {"date": "2009-01-21", "close": 0.12368304, "volume": 117019.0}, {"date": "2009-01-22", "close": 0.11416896, "volume": 252556.0}, {"date": "2009-01-23", "close": 0.10465488, "volume": 785874.0}, {"date": "2009-01-27", "close": 0.09989784, "volume": 78605.0}, {"date": "2009-01-28", "close": 0.09989784, "volume": 73709.0}, {"date": "2009-01-29", "close": 0.09989784, "volume": 268774.0}, {"date": "2009-01-30", "close": 0.10941192, "volume": 145048.0}, {"date": "2009-02-02", "close": 0.10465488, "volume": 21021.0}, {"date": "2009-02-03", "close": 0.09989784, "volume": 67728.0}, {"date": "2009-02-04", "close": 0.09989784, "volume": 417854.0}, {"date": "2009-02-05", "close": 0.0951408, "volume": 150304.0}, {"date": "2009-02-06", "close": 0.09989784, "volume": 168172.0}, {"date": "2009-02-10", "close": 0.10941192, "volume": 348162.0}, {"date": "2009-02-11", "close": 0.10465488, "volume": 204004.0}, {"date": "2009-02-12", "close": 0.0951408, "volume": 65218.0}, {"date": "2009-02-13", "close": 0.10941192, "volume": 141151.0}, {"date": "2009-02-16", "close": 0.10941192, "volume": 43513.0}, {"date": "2009-02-17", "close": 0.10465488, "volume": 367756.0}, {"date": "2009-02-18", "close": 0.0951408, "volume": 121399.0}, {"date": "2009-02-19", "close": 0.093237984, "volume": 179956.0}, {"date": "2009-02-20", "close": 0.091335168, "volume": 523435.0}, {"date": "2009-02-23", "close": 0.089432352, "volume": 182064.0}, {"date": "2009-02-24", "close": 0.089432352, "volume": 35737.0}, {"date": "2009-02-25", "close": 0.091335168, "volume": 196007.0}, {"date": "2009-02-26", "close": 0.086578128, "volume": 126546.0}, {"date": "2009-02-27", "close": 0.09038376, "volume": 168172.0}, {"date": "2009-03-02", "close": 0.09038376, "volume": 7358.0}, {"date": "2009-03-03", "close": 0.09038376, "volume": 129282.0}, {"date": "2009-03-04", "close": 0.09038376, "volume": 46247.0}, {"date": "2009-03-05", "close": 0.0951408, "volume": 295352.0}, {"date": "2009-03-06", "close": 0.0951408, "volume": 26277.0}, {"date": "2009-03-09", "close": 0.09989784, "volume": 26277.0}, {"date": "2009-03-11", "close": 0.0951408, "volume": 32583.0}, {"date": "2009-03-12", "close": 0.087529536, "volume": 694287.0}, {"date": "2009-03-13", "close": 0.0951408, "volume": 44459.0}, {"date": "2009-03-16", "close": 0.0951408, "volume": 224562.0}, {"date": "2009-03-17", "close": 0.0951408, "volume": 143840.0}, {"date": "2009-03-18", "close": 0.0951408, "volume": 42515.0}, {"date": "2009-03-19", "close": 0.092286576, "volume": 191084.0}, {"date": "2009-03-20", "close": 0.10465488, "volume": 331771.0}, {"date": "2009-03-23", "close": 0.118926, "volume": 438991.0}, {"date": "2009-03-24", "close": 0.11416896, "volume": 231236.0}, {"date": "2009-03-25", "close": 0.11416896, "volume": 145398.0}, {"date": "2009-03-26", "close": 0.11416896, "volume": 57809.0}, {"date": "2009-03-27", "close": 0.118926, "volume": 196954.0}, {"date": "2009-03-30", "close": 0.10941192, "volume": 360492.0}, {"date": "2009-03-31", "close": 0.11416896, "volume": 223668.0}, {"date": "2009-04-01", "close": 0.10465488, "volume": 88290.0}, {"date": "2009-04-02", "close": 0.11416896, "volume": 455816.0}, {"date": "2009-04-03", "close": 0.11416896, "volume": 1691287.0}, {"date": "2009-04-06", "close": 0.15222528, "volume": 1963734.0}, {"date": "2009-04-07", "close": 0.1427112, "volume": 1143931.0}, {"date": "2009-04-08", "close": 0.13795416, "volume": 696649.0}, {"date": "2009-04-09", "close": 0.14746824, "volume": 1334989.0}, {"date": "2009-04-14", "close": 0.17601048, "volume": 3728979.0}, {"date": "2009-04-15", "close": 0.17601048, "volume": 1649354.0}, {"date": "2009-04-16", "close": 0.19503864, "volume": 4239772.0}, {"date": "2009-04-17", "close": 0.1902816, "volume": 3146358.0}, {"date": "2009-04-20", "close": 0.18076752, "volume": 1821219.0}, {"date": "2009-04-21", "close": 0.17125344, "volume": 1410997.0}, {"date": "2009-04-22", "close": 0.17601048, "volume": 897352.0}, {"date": "2009-04-23", "close": 0.17601048, "volume": 323450.0}, {"date": "2009-04-24", "close": 0.17125344, "volume": 431466.0}, {"date": "2009-04-27", "close": 0.17125344, "volume": 522432.0}, {"date": "2009-04-28", "close": 0.18076752, "volume": 1716298.0}, {"date": "2009-04-29", "close": 0.17601048, "volume": 735958.0}, {"date": "2009-04-30", "close": 0.19503864, "volume": 1618386.0}, {"date": "2009-05-01", "close": 0.18552456, "volume": 980362.0}, {"date": "2009-05-04", "close": 0.20930976, "volume": 2510064.0}, {"date": "2009-05-05", "close": 0.19979568, "volume": 3012218.0}, {"date": "2009-05-06", "close": 0.19503864, "volume": 1759500.0}, {"date": "2009-05-07", "close": 0.19503864, "volume": 994936.0}, {"date": "2009-05-08", "close": 0.22833792, "volume": 3462726.0}, {"date": "2009-05-11", "close": 0.237852, "volume": 3345744.0}, {"date": "2009-05-12", "close": 0.22833792, "volume": 1540150.0}, {"date": "2009-05-13", "close": 0.24736608, "volume": 3934535.0}, {"date": "2009-05-14", "close": 0.22833792, "volume": 1312763.0}, {"date": "2009-05-15", "close": 0.22358088, "volume": 1509347.0}, {"date": "2009-05-18", "close": 0.21882384, "volume": 1278522.0}, {"date": "2009-05-19", "close": 0.21882384, "volume": 555123.0}, {"date": "2009-05-20", "close": 0.22358088, "volume": 284841.0}, {"date": "2009-05-21", "close": 0.21882384, "volume": 457585.0}, {"date": "2009-05-22", "close": 0.2140668, "volume": 880563.0}, {"date": "2009-05-25", "close": 0.2140668, "volume": 116133.0}, {"date": "2009-05-26", "close": 0.20930976, "volume": 196971.0}, {"date": "2009-05-27", "close": 0.20930976, "volume": 565940.0}, {"date": "2009-05-28", "close": 0.20455272, "volume": 316722.0}, {"date": "2009-05-29", "close": 0.2140668, "volume": 1319790.0}, {"date": "2009-06-01", "close": 0.19979568, "volume": 2211936.0}, {"date": "2009-06-02", "close": 0.20930976, "volume": 1994135.0}, {"date": "2009-06-03", "close": 0.2140668, "volume": 957718.0}, {"date": "2009-06-04", "close": 0.20930976, "volume": 587025.0}, {"date": "2009-06-05", "close": 0.20930976, "volume": 471112.0}, {"date": "2009-06-09", "close": 0.20930976, "volume": 581038.0}, {"date": "2009-06-10", "close": 0.20930976, "volume": 721668.0}, {"date": "2009-06-11", "close": 0.20930976, "volume": 371814.0}, {"date": "2009-06-12", "close": 0.20930976, "volume": 846765.0}, {"date": "2009-06-15", "close": 0.20930976, "volume": 626462.0}, {"date": "2009-06-16", "close": 0.1902816, "volume": 2641637.0}, {"date": "2009-06-17", "close": 0.17601048, "volume": 1530133.0}, {"date": "2009-06-18", "close": 0.1902816, "volume": 450086.0}, {"date": "2009-06-19", "close": 0.18552456, "volume": 402088.0}, {"date": "2009-06-22", "close": 0.18076752, "volume": 647949.0}, {"date": "2009-06-23", "close": 0.17125344, "volume": 706169.0}, {"date": "2009-06-24", "close": 0.17601048, "volume": 396202.0}, {"date": "2009-06-25", "close": 0.17601048, "volume": 129324.0}, {"date": "2009-06-26", "close": 0.17601048, "volume": 1297025.0}, {"date": "2009-06-29", "close": 0.17601048, "volume": 500416.0}, {"date": "2009-06-30", "close": 0.18076752, "volume": 847783.0}, {"date": "2009-07-01", "close": 0.18552456, "volume": 446266.0}, {"date": "2009-07-02", "close": 0.18076752, "volume": 83908.0}, {"date": "2009-07-03", "close": 0.18076752, "volume": 186936.0}, {"date": "2009-07-06", "close": 0.18076752, "volume": 266518.0}, {"date": "2009-07-07", "close": 0.17125344, "volume": 424108.0}, {"date": "2009-07-08", "close": 0.16173936, "volume": 421429.0}, {"date": "2009-07-09", "close": 0.16173936, "volume": 854403.0}, {"date": "2009-07-10", "close": 0.1664964, "volume": 390753.0}, {"date": "2009-07-13", "close": 0.1664964, "volume": 164055.0}, {"date": "2009-07-14", "close": 0.17125344, "volume": 582064.0}, {"date": "2009-07-15", "close": 0.17125344, "volume": 385849.0}, {"date": "2009-07-16", "close": 0.18552456, "volume": 1848609.0}, {"date": "2009-07-17", "close": 0.18076752, "volume": 136820.0}, {"date": "2009-07-20", "close": 0.1902816, "volume": 222828.0}, {"date": "2009-07-21", "close": 0.19503864, "volume": 1021883.0}, {"date": "2009-07-22", "close": 0.19979568, "volume": 663995.0}, {"date": "2009-07-23", "close": 0.19979568, "volume": 161538.0}, {"date": "2009-07-24", "close": 0.20455272, "volume": 1715090.0}, {"date": "2009-07-27", "close": 0.19979568, "volume": 994563.0}, {"date": "2009-07-28", "close": 0.20930976, "volume": 520375.0}, {"date": "2009-07-29", "close": 0.19979568, "volume": 627689.0}, {"date": "2009-07-30", "close": 0.1902816, "volume": 571761.0}, {"date": "2009-07-31", "close": 0.20455272, "volume": 4274044.0}, {"date": "2009-08-03", "close": 0.20930976, "volume": 1470846.0}, {"date": "2009-08-04", "close": 0.21882384, "volume": 752606.0}, {"date": "2009-08-05", "close": 0.22358088, "volume": 855598.0}, {"date": "2009-08-06", "close": 0.21882384, "volume": 594912.0}, {"date": "2009-08-07", "close": 0.20930976, "volume": 372165.0}, {"date": "2009-08-10", "close": 0.20930976, "volume": 692057.0}, {"date": "2009-08-11", "close": 0.20930976, "volume": 663332.0}, {"date": "2009-08-12", "close": 0.19979568, "volume": 786140.0}, {"date": "2009-08-13", "close": 0.20455272, "volume": 827721.0}, {"date": "2009-08-14", "close": 0.21882384, "volume": 1249073.0}, {"date": "2009-08-17", "close": 0.20930976, "volume": 1171413.0}, {"date": "2009-08-18", "close": 0.2140668, "volume": 1481750.0}, {"date": "2009-08-19", "close": 0.20930976, "volume": 1555905.0}, {"date": "2009-08-20", "close": 0.20930976, "volume": 790064.0}, {"date": "2009-08-21", "close": 0.20930976, "volume": 615807.0}, {"date": "2009-08-24", "close": 0.2140668, "volume": 1611761.0}, {"date": "2009-08-25", "close": 0.237852, "volume": 2732333.0}, {"date": "2009-08-26", "close": 0.24736608, "volume": 3176695.0}, {"date": "2009-08-27", "close": 0.2616372, "volume": 2111791.0}, {"date": "2009-08-28", "close": 0.24736608, "volume": 1020621.0}, {"date": "2009-08-31", "close": 0.24260904, "volume": 876287.0}, {"date": "2009-09-01", "close": 0.24260904, "volume": 437194.0}, {"date": "2009-09-02", "close": 0.25212312, "volume": 726716.0}, {"date": "2009-09-03", "close": 0.24260904, "volume": 309039.0}, {"date": "2009-09-04", "close": 0.237852, "volume": 797126.0}, {"date": "2009-09-07", "close": 0.24260904, "volume": 517532.0}, {"date": "2009-09-08", "close": 0.23309496, "volume": 901230.0}, {"date": "2009-09-09", "close": 0.23309496, "volume": 742502.0}, {"date": "2009-09-10", "close": 0.23309496, "volume": 409447.0}, {"date": "2009-09-11", "close": 0.237852, "volume": 927276.0}, {"date": "2009-09-14", "close": 0.23309496, "volume": 521576.0}, {"date": "2009-09-15", "close": 0.22833792, "volume": 498629.0}, {"date": "2009-09-16", "close": 0.23309496, "volume": 889179.0}, {"date": "2009-09-17", "close": 0.23309496, "volume": 502843.0}, {"date": "2009-09-18", "close": 0.22833792, "volume": 491706.0}, {"date": "2009-09-21", "close": 0.22833792, "volume": 571350.0}, {"date": "2009-09-22", "close": 0.23309496, "volume": 400459.0}, {"date": "2009-09-23", "close": 0.237852, "volume": 823338.0}, {"date": "2009-09-24", "close": 0.24260904, "volume": 647447.0}, {"date": "2009-09-25", "close": 0.237852, "volume": 1130614.0}, {"date": "2009-09-28", "close": 0.24260904, "volume": 272173.0}, {"date": "2009-09-29", "close": 0.24260904, "volume": 517594.0}, {"date": "2009-09-30", "close": 0.24736608, "volume": 1252553.0}, {"date": "2009-10-01", "close": 0.25688016, "volume": 914174.0}, {"date": "2009-10-02", "close": 0.25688016, "volume": 902943.0}, {"date": "2009-10-05", "close": 0.24736608, "volume": 241747.0}, {"date": "2009-10-06", "close": 0.237852, "volume": 478097.0}, {"date": "2009-10-07", "close": 0.24260904, "volume": 391080.0}, {"date": "2009-10-08", "close": 0.237852, "volume": 250418.0}, {"date": "2009-10-09", "close": 0.24736608, "volume": 287340.0}, {"date": "2009-10-12", "close": 0.24736608, "volume": 39941.0}, {"date": "2009-10-13", "close": 0.24260904, "volume": 247055.0}, {"date": "2009-10-14", "close": 0.24260904, "volume": 111000.0}, {"date": "2009-10-15", "close": 0.237852, "volume": 323498.0}, {"date": "2009-10-16", "close": 0.24736608, "volume": 1005239.0}, {"date": "2009-10-19", "close": 0.237852, "volume": 502872.0}, {"date": "2009-10-20", "close": 0.237852, "volume": 354008.0}, {"date": "2009-10-21", "close": 0.237852, "volume": 251641.0}, {"date": "2009-10-22", "close": 0.23309496, "volume": 359577.0}, {"date": "2009-10-23", "close": 0.237852, "volume": 640202.0}, {"date": "2009-10-26", "close": 0.23309496, "volume": 464145.0}, {"date": "2009-10-27", "close": 0.22358088, "volume": 1142898.0}, {"date": "2009-10-28", "close": 0.21882384, "volume": 454132.0}, {"date": "2009-10-29", "close": 0.20455272, "volume": 1888299.0}, {"date": "2009-10-30", "close": 0.22358088, "volume": 1217294.0}, {"date": "2009-11-02", "close": 0.22833792, "volume": 855401.0}, {"date": "2009-11-03", "close": 0.23309496, "volume": 218827.0}, {"date": "2009-11-04", "close": 0.22833792, "volume": 573781.0}, {"date": "2009-11-05", "close": 0.22833792, "volume": 398982.0}, {"date": "2009-11-06", "close": 0.237852, "volume": 429019.0}, {"date": "2009-11-09", "close": 0.24736608, "volume": 1217476.0}, {"date": "2009-11-10", "close": 0.24736608, "volume": 1544454.0}, {"date": "2009-11-11", "close": 0.25688016, "volume": 563536.0}, {"date": "2009-11-12", "close": 0.27115128, "volume": 1508753.0}, {"date": "2009-11-13", "close": 0.2616372, "volume": 1201272.0}, {"date": "2009-11-16", "close": 0.27115128, "volume": 1616103.0}, {"date": "2009-11-17", "close": 0.27115128, "volume": 1219906.0}, {"date": "2009-11-18", "close": 0.28066536, "volume": 357705.0}, {"date": "2009-11-19", "close": 0.27590832, "volume": 739251.0}, {"date": "2009-11-20", "close": 0.27590832, "volume": 467486.0}, {"date": "2009-11-23", "close": 0.27115128, "volume": 95788.0}, {"date": "2009-11-24", "close": 0.27590832, "volume": 621711.0}, {"date": "2009-11-25", "close": 0.26639424, "volume": 812775.0}, {"date": "2009-11-26", "close": 0.25688016, "volume": 621668.0}, {"date": "2009-11-27", "close": 0.25212312, "volume": 860212.0}, {"date": "2009-11-30", "close": 0.25212312, "volume": 218383.0}, {"date": "2009-12-01", "close": 0.25212312, "volume": 141937.0}, {"date": "2009-12-02", "close": 0.25212312, "volume": 245951.0}, {"date": "2009-12-03", "close": 0.25212312, "volume": 322680.0}, {"date": "2009-12-04", "close": 0.24736608, "volume": 511173.0}, {"date": "2009-12-07", "close": 0.2616372, "volume": 473904.0}, {"date": "2009-12-08", "close": 0.25212312, "volume": 592595.0}, {"date": "2009-12-09", "close": 0.25688016, "volume": 286828.0}, {"date": "2009-12-10", "close": 0.26639424, "volume": 388491.0}, {"date": "2009-12-11", "close": 0.25212312, "volume": 439303.0}, {"date": "2009-12-14", "close": 0.24260904, "volume": 1390113.0}, {"date": "2009-12-15", "close": 0.24736608, "volume": 538150.0}, {"date": "2009-12-16", "close": 0.25212312, "volume": 877129.0}, {"date": "2009-12-17", "close": 0.24260904, "volume": 668240.0}, {"date": "2009-12-18", "close": 0.24260904, "volume": 560409.0}, {"date": "2009-12-21", "close": 0.24736608, "volume": 99684.0}, {"date": "2009-12-22", "close": 0.24736608, "volume": 261868.0}, {"date": "2009-12-23", "close": 0.25688016, "volume": 228206.0}, {"date": "2009-12-24", "close": 0.25212312, "volume": 145509.0}, {"date": "2009-12-29", "close": 0.25688016, "volume": 34880.0}, {"date": "2009-12-30", "close": 0.25212312, "volume": 49274.0}, {"date": "2009-12-31", "close": 0.25688016, "volume": 2187503.0}, {"date": "2010-01-04", "close": 0.27590832, "volume": 1396688.0}, {"date": "2010-01-05", "close": 0.30445056, "volume": 3298447.0}, {"date": "2010-01-06", "close": 0.29969352, "volume": 637521.0}, {"date": "2010-01-07", "close": 0.29017944, "volume": 270300.0}, {"date": "2010-01-08", "close": 0.29493648, "volume": 577345.0}, {"date": "2010-01-11", "close": 0.32347872, "volume": 1870372.0}, {"date": "2010-01-12", "close": 0.30445056, "volume": 1214494.0}, {"date": "2010-01-13", "close": 0.31396464, "volume": 612866.0}, {"date": "2010-01-14", "close": 0.31396464, "volume": 237491.0}, {"date": "2010-01-15", "close": 0.29493648, "volume": 540092.0}, {"date": "2010-01-18", "close": 0.29969352, "volume": 311686.0}, {"date": "2010-01-19", "close": 0.29493648, "volume": 363584.0}, {"date": "2010-01-20", "close": 0.29969352, "volume": 222574.0}, {"date": "2010-01-21", "close": 0.2854224, "volume": 266631.0}, {"date": "2010-01-22", "close": 0.2854224, "volume": 568713.0}, {"date": "2010-01-25", "close": 0.29493648, "volume": 281070.0}, {"date": "2010-01-27", "close": 0.2854224, "volume": 402313.0}, {"date": "2010-01-28", "close": 0.27115128, "volume": 201392.0}, {"date": "2010-01-29", "close": 0.26639424, "volume": 373321.0}, {"date": "2010-02-01", "close": 0.23309496, "volume": 2584864.0}, {"date": "2010-02-02", "close": 0.24736608, "volume": 187926.0}, {"date": "2010-02-03", "close": 0.24736608, "volume": 114784.0}, {"date": "2010-02-04", "close": 0.25212312, "volume": 415113.0}, {"date": "2010-02-05", "close": 0.24736608, "volume": 338484.0}, {"date": "2010-02-08", "close": 0.237852, "volume": 205485.0}, {"date": "2010-02-09", "close": 0.22833792, "volume": 573976.0}, {"date": "2010-02-10", "close": 0.22833792, "volume": 385490.0}, {"date": "2010-02-11", "close": 0.24260904, "volume": 370293.0}, {"date": "2010-02-12", "close": 0.25212312, "volume": 385649.0}, {"date": "2010-02-15", "close": 0.24736608, "volume": 182366.0}, {"date": "2010-02-16", "close": 0.24736608, "volume": 223879.0}, {"date": "2010-02-17", "close": 0.22833792, "volume": 793013.0}, {"date": "2010-02-18", "close": 0.237852, "volume": 171956.0}, {"date": "2010-02-19", "close": 0.26639424, "volume": 5074058.0}, {"date": "2010-02-22", "close": 0.27115128, "volume": 1087950.0}, {"date": "2010-02-23", "close": 0.27590832, "volume": 402246.0}, {"date": "2010-02-24", "close": 0.26639424, "volume": 404742.0}, {"date": "2010-02-25", "close": 0.2616372, "volume": 210967.0}, {"date": "2010-02-26", "close": 0.25212312, "volume": 215655.0}, {"date": "2010-03-01", "close": 0.237852, "volume": 647852.0}, {"date": "2010-03-02", "close": 0.237852, "volume": 342470.0}, {"date": "2010-03-03", "close": 0.24736608, "volume": 163628.0}, {"date": "2010-03-04", "close": 0.2616372, "volume": 379438.0}, {"date": "2010-03-05", "close": 0.25688016, "volume": 89756.0}, {"date": "2010-03-08", "close": 0.25212312, "volume": 327594.0}, {"date": "2010-03-09", "close": 0.24260904, "volume": 342175.0}, {"date": "2010-03-10", "close": 0.24736608, "volume": 463684.0}, {"date": "2010-03-11", "close": 0.237852, "volume": 167697.0}, {"date": "2010-03-12", "close": 0.237852, "volume": 167772.0}, {"date": "2010-03-15", "close": 0.24736608, "volume": 346033.0}, {"date": "2010-03-16", "close": 0.24260904, "volume": 283475.0}, {"date": "2010-03-17", "close": 0.237852, "volume": 248356.0}, {"date": "2010-03-18", "close": 0.25212312, "volume": 192186.0}, {"date": "2010-03-19", "close": 0.24260904, "volume": 680392.0}, {"date": "2010-03-22", "close": 0.24260904, "volume": 555934.0}, {"date": "2010-03-23", "close": 0.24736608, "volume": 191722.0}, {"date": "2010-03-24", "close": 0.24736608, "volume": 42043.0}, {"date": "2010-03-25", "close": 0.237852, "volume": 273602.0}, {"date": "2010-03-26", "close": 0.24260904, "volume": 37839.0}, {"date": "2010-03-29", "close": 0.23309496, "volume": 814101.0}, {"date": "2010-03-30", "close": 0.24260904, "volume": 36472.0}, {"date": "2010-03-31", "close": 0.237852, "volume": 84717.0}, {"date": "2010-04-01", "close": 0.237852, "volume": 163979.0}, {"date": "2010-04-06", "close": 0.237852, "volume": 261950.0}, {"date": "2010-04-07", "close": 0.24736608, "volume": 806088.0}, {"date": "2010-04-08", "close": 0.25212312, "volume": 438549.0}, {"date": "2010-04-09", "close": 0.27590832, "volume": 1384073.0}, {"date": "2010-04-12", "close": 0.28066536, "volume": 656204.0}, {"date": "2010-04-13", "close": 0.27115128, "volume": 376881.0}, {"date": "2010-04-14", "close": 0.27115128, "volume": 317424.0}, {"date": "2010-04-15", "close": 0.27115128, "volume": 444387.0}, {"date": "2010-04-16", "close": 0.2616372, "volume": 286943.0}, {"date": "2010-04-19", "close": 0.25688016, "volume": 738356.0}, {"date": "2010-04-20", "close": 0.27590832, "volume": 376646.0}, {"date": "2010-04-21", "close": 0.27590832, "volume": 651108.0}, {"date": "2010-04-22", "close": 0.27590832, "volume": 200003.0}, {"date": "2010-04-23", "close": 0.27590832, "volume": 807651.0}, {"date": "2010-04-27", "close": 0.28066536, "volume": 539174.0}, {"date": "2010-04-28", "close": 0.28066536, "volume": 675453.0}, {"date": "2010-04-29", "close": 0.27590832, "volume": 490302.0}, {"date": "2010-04-30", "close": 0.27115128, "volume": 413443.0}, {"date": "2010-05-03", "close": 0.27115128, "volume": 238068.0}, {"date": "2010-05-04", "close": 0.27115128, "volume": 158249.0}, {"date": "2010-05-05", "close": 0.26639424, "volume": 752808.0}, {"date": "2010-05-06", "close": 0.24260904, "volume": 366667.0}, {"date": "2010-05-07", "close": 0.23309496, "volume": 726578.0}, {"date": "2010-05-10", "close": 0.24736608, "volume": 386094.0}, {"date": "2010-05-11", "close": 0.24736608, "volume": 104435.0}, {"date": "2010-05-12", "close": 0.24736608, "volume": 26277.0}, {"date": "2010-05-13", "close": 0.25212312, "volume": 305862.0}, {"date": "2010-05-14", "close": 0.24260904, "volume": 414018.0}, {"date": "2010-05-17", "close": 0.237852, "volume": 303204.0}, {"date": "2010-05-18", "close": 0.23309496, "volume": 144044.0}, {"date": "2010-05-19", "close": 0.22833792, "volume": 277890.0}, {"date": "2010-05-20", "close": 0.23309496, "volume": 498771.0}, {"date": "2010-05-21", "close": 0.24736608, "volume": 1289168.0}, {"date": "2010-05-24", "close": 0.237852, "volume": 183487.0}, {"date": "2010-05-25", "close": 0.22358088, "volume": 196938.0}, {"date": "2010-05-26", "close": 0.22358088, "volume": 636518.0}, {"date": "2010-05-27", "close": 0.22358088, "volume": 110847.0}, {"date": "2010-05-28", "close": 0.23309496, "volume": 159800.0}, {"date": "2010-05-31", "close": 0.22833792, "volume": 294713.0}, {"date": "2010-06-01", "close": 0.22833792, "volume": 35812.0}, {"date": "2010-06-02", "close": 0.237852, "volume": 765251.0}, {"date": "2010-06-03", "close": 0.22833792, "volume": 744554.0}, {"date": "2010-06-04", "close": 0.22833792, "volume": 321611.0}, {"date": "2010-06-07", "close": 0.21882384, "volume": 174753.0}, {"date": "2010-06-08", "close": 0.22358088, "volume": 225666.0}, {"date": "2010-06-09", "close": 0.22358088, "volume": 121609.0}, {"date": "2010-06-10", "close": 0.21882384, "volume": 311810.0}, {"date": "2010-06-11", "close": 0.21882384, "volume": 351236.0}, {"date": "2010-06-15", "close": 0.2140668, "volume": 95317.0}, {"date": "2010-06-16", "close": 0.21882384, "volume": 118771.0}, {"date": "2010-06-17", "close": 0.20930976, "volume": 406388.0}, {"date": "2010-06-18", "close": 0.19979568, "volume": 298198.0}, {"date": "2010-06-21", "close": 0.20455272, "volume": 368607.0}, {"date": "2010-06-22", "close": 0.19979568, "volume": 499169.0}, {"date": "2010-06-23", "close": 0.20455272, "volume": 123563.0}, {"date": "2010-06-24", "close": 0.20455272, "volume": 35164.0}, {"date": "2010-06-25", "close": 0.19979568, "volume": 172038.0}, {"date": "2010-06-28", "close": 0.20455272, "volume": 441915.0}, {"date": "2010-06-29", "close": 0.22358088, "volume": 640006.0}, {"date": "2010-06-30", "close": 0.22358088, "volume": 256295.0}, {"date": "2010-07-01", "close": 0.2140668, "volume": 127829.0}, {"date": "2010-07-02", "close": 0.21882384, "volume": 60486.0}, {"date": "2010-07-05", "close": 0.20930976, "volume": 288748.0}, {"date": "2010-07-06", "close": 0.2140668, "volume": 263714.0}, {"date": "2010-07-07", "close": 0.20930976, "volume": 152287.0}, {"date": "2010-07-08", "close": 0.2140668, "volume": 189193.0}, {"date": "2010-07-09", "close": 0.20455272, "volume": 167646.0}, {"date": "2010-07-12", "close": 0.2140668, "volume": 188142.0}, {"date": "2010-07-13", "close": 0.20930976, "volume": 128952.0}, {"date": "2010-07-14", "close": 0.21882384, "volume": 296128.0}, {"date": "2010-07-15", "close": 0.22833792, "volume": 234929.0}, {"date": "2010-07-16", "close": 0.22358088, "volume": 213053.0}, {"date": "2010-07-19", "close": 0.21882384, "volume": 49018.0}, {"date": "2010-07-20", "close": 0.2140668, "volume": 128432.0}, {"date": "2010-07-21", "close": 0.20455272, "volume": 5991.0}, {"date": "2010-07-22", "close": 0.20455272, "volume": 132677.0}, {"date": "2010-07-23", "close": 0.19979568, "volume": 502172.0}, {"date": "2010-07-26", "close": 0.20455272, "volume": 148978.0}, {"date": "2010-07-27", "close": 0.1902816, "volume": 230250.0}, {"date": "2010-07-28", "close": 0.19503864, "volume": 854267.0}, {"date": "2010-07-29", "close": 0.19979568, "volume": 232655.0}, {"date": "2010-07-30", "close": 0.20455272, "volume": 104787.0}, {"date": "2010-08-02", "close": 0.19979568, "volume": 280052.0}, {"date": "2010-08-03", "close": 0.19503864, "volume": 555305.0}, {"date": "2010-08-04", "close": 0.19503864, "volume": 166181.0}, {"date": "2010-08-05", "close": 0.19503864, "volume": 31618.0}, {"date": "2010-08-06", "close": 0.19503864, "volume": 293575.0}, {"date": "2010-08-09", "close": 0.19979568, "volume": 243849.0}, {"date": "2010-08-10", "close": 0.19503864, "volume": 50834.0}, {"date": "2010-08-11", "close": 0.1902816, "volume": 621022.0}, {"date": "2010-08-12", "close": 0.1902816, "volume": 359400.0}, {"date": "2010-08-13", "close": 0.1902816, "volume": 152406.0}, {"date": "2010-08-16", "close": 0.1902816, "volume": 205485.0}, {"date": "2010-08-17", "close": 0.1902816, "volume": 81458.0}, {"date": "2010-08-18", "close": 0.18552456, "volume": 89341.0}, {"date": "2010-08-19", "close": 0.19503864, "volume": 40519.0}, {"date": "2010-08-20", "close": 0.1902816, "volume": 317158.0}, {"date": "2010-08-23", "close": 0.18076752, "volume": 278906.0}, {"date": "2010-08-24", "close": 0.17601048, "volume": 249259.0}, {"date": "2010-08-25", "close": 0.17125344, "volume": 202910.0}, {"date": "2010-08-26", "close": 0.17601048, "volume": 289045.0}, {"date": "2010-08-27", "close": 0.17601048, "volume": 427527.0}, {"date": "2010-08-30", "close": 0.18076752, "volume": 169065.0}, {"date": "2010-08-31", "close": 0.17601048, "volume": 22073.0}, {"date": "2010-09-01", "close": 0.18076752, "volume": 325728.0}, {"date": "2010-09-02", "close": 0.17125344, "volume": 117288.0}, {"date": "2010-09-03", "close": 0.17601048, "volume": 689925.0}, {"date": "2010-09-06", "close": 0.17125344, "volume": 886745.0}, {"date": "2010-09-07", "close": 0.17601048, "volume": 414964.0}, {"date": "2010-09-08", "close": 0.18076752, "volume": 194434.0}, {"date": "2010-09-09", "close": 0.18076752, "volume": 174478.0}, {"date": "2010-09-10", "close": 0.18552456, "volume": 246333.0}, {"date": "2010-09-13", "close": 0.1902816, "volume": 545384.0}, {"date": "2010-09-14", "close": 0.18552456, "volume": 161322.0}, {"date": "2010-09-15", "close": 0.20455272, "volume": 658010.0}, {"date": "2010-09-16", "close": 0.19979568, "volume": 1041543.0}, {"date": "2010-09-17", "close": 0.20930976, "volume": 128021.0}, {"date": "2010-09-20", "close": 0.20930976, "volume": 179860.0}, {"date": "2010-09-21", "close": 0.22358088, "volume": 1002421.0}, {"date": "2010-09-22", "close": 0.22358088, "volume": 314308.0}, {"date": "2010-09-23", "close": 0.22833792, "volume": 372089.0}, {"date": "2010-09-24", "close": 0.2140668, "volume": 973309.0}, {"date": "2010-09-27", "close": 0.21882384, "volume": 152406.0}, {"date": "2010-09-28", "close": 0.22358088, "volume": 36330.0}, {"date": "2010-09-29", "close": 0.21882384, "volume": 147918.0}, {"date": "2010-09-30", "close": 0.20930976, "volume": 281813.0}, {"date": "2010-10-01", "close": 0.2140668, "volume": 249394.0}, {"date": "2010-10-04", "close": 0.2140668, "volume": 25398.0}, {"date": "2010-10-05", "close": 0.20930976, "volume": 90147.0}, {"date": "2010-10-06", "close": 0.20930976, "volume": 298096.0}, {"date": "2010-10-07", "close": 0.20930976, "volume": 305932.0}, {"date": "2010-10-08", "close": 0.2140668, "volume": 212475.0}, {"date": "2010-10-11", "close": 0.20930976, "volume": 154548.0}, {"date": "2010-10-12", "close": 0.20930976, "volume": 161843.0}, {"date": "2010-10-13", "close": 0.20930976, "volume": 138432.0}, {"date": "2010-10-14", "close": 0.20930976, "volume": 342569.0}, {"date": "2010-10-15", "close": 0.19979568, "volume": 32058.0}, {"date": "2010-10-18", "close": 0.19979568, "volume": 76859.0}, {"date": "2010-10-19", "close": 0.1902816, "volume": 409609.0}, {"date": "2010-10-20", "close": 0.19503864, "volume": 84822.0}, {"date": "2010-10-21", "close": 0.19503864, "volume": 215470.0}, {"date": "2010-10-22", "close": 0.1902816, "volume": 359257.0}, {"date": "2010-10-25", "close": 0.19979568, "volume": 73260.0}, {"date": "2010-10-26", "close": 0.19979568, "volume": 399160.0}, {"date": "2010-10-27", "close": 0.20455272, "volume": 257902.0}, {"date": "2010-10-28", "close": 0.20930976, "volume": 372661.0}, {"date": "2010-10-29", "close": 0.19979568, "volume": 7443.0}, {"date": "2010-11-01", "close": 0.19503864, "volume": 61751.0}, {"date": "2010-11-02", "close": 0.1902816, "volume": 155094.0}, {"date": "2010-11-03", "close": 0.19503864, "volume": 149224.0}, {"date": "2010-11-04", "close": 0.19503864, "volume": 234285.0}, {"date": "2010-11-05", "close": 0.1902816, "volume": 186040.0}, {"date": "2010-11-08", "close": 0.19503864, "volume": 739630.0}, {"date": "2010-11-09", "close": 0.18552456, "volume": 404422.0}, {"date": "2010-11-10", "close": 0.1902816, "volume": 1000622.0}, {"date": "2010-11-11", "close": 0.18552456, "volume": 176349.0}, {"date": "2010-11-12", "close": 0.18552456, "volume": 619760.0}, {"date": "2010-11-15", "close": 0.17601048, "volume": 1140788.0}, {"date": "2010-11-16", "close": 0.18076752, "volume": 5848572.0}, {"date": "2010-11-17", "close": 0.17125344, "volume": 2344128.0}, {"date": "2010-11-18", "close": 0.17601048, "volume": 1563650.0}, {"date": "2010-11-19", "close": 0.17125344, "volume": 440092.0}, {"date": "2010-11-22", "close": 0.17601048, "volume": 541013.0}, {"date": "2010-11-23", "close": 0.17125344, "volume": 1652814.0}, {"date": "2010-11-24", "close": 0.17125344, "volume": 1452661.0}, {"date": "2010-11-25", "close": 0.1664964, "volume": 773381.0}, {"date": "2010-11-26", "close": 0.1664964, "volume": 1165278.0}, {"date": "2010-11-29", "close": 0.16173936, "volume": 559407.0}, {"date": "2010-11-30", "close": 0.1664964, "volume": 612201.0}, {"date": "2010-12-01", "close": 0.15698232, "volume": 901639.0}, {"date": "2010-12-02", "close": 0.16173936, "volume": 553803.0}, {"date": "2010-12-03", "close": 0.15698232, "volume": 254363.0}, {"date": "2010-12-06", "close": 0.16173936, "volume": 806734.0}, {"date": "2010-12-07", "close": 0.16173936, "volume": 1719965.0}, {"date": "2010-12-08", "close": 0.15698232, "volume": 863215.0}, {"date": "2010-12-09", "close": 0.16173936, "volume": 416141.0}, {"date": "2010-12-10", "close": 0.15698232, "volume": 958428.0}, {"date": "2010-12-13", "close": 0.15698232, "volume": 1357187.0}, {"date": "2010-12-14", "close": 0.15222528, "volume": 291641.0}, {"date": "2010-12-15", "close": 0.15222528, "volume": 220740.0}, {"date": "2010-12-16", "close": 0.15698232, "volume": 209858.0}, {"date": "2010-12-17", "close": 0.15222528, "volume": 343548.0}, {"date": "2010-12-20", "close": 0.15698232, "volume": 139630.0}, {"date": "2010-12-21", "close": 0.1664964, "volume": 520494.0}, {"date": "2010-12-22", "close": 0.16173936, "volume": 197526.0}, {"date": "2010-12-23", "close": 0.17125344, "volume": 530792.0}, {"date": "2010-12-24", "close": 0.1664964, "volume": 46247.0}, {"date": "2010-12-29", "close": 0.1664964, "volume": 118771.0}, {"date": "2010-12-30", "close": 0.16173936, "volume": 327168.0}, {"date": "2010-12-31", "close": 0.16173936, "volume": 110738.0}, {"date": "2011-01-04", "close": 0.15698232, "volume": 184874.0}, {"date": "2011-01-05", "close": 0.16173936, "volume": 254670.0}, {"date": "2011-01-06", "close": 0.16173936, "volume": 92184.0}, {"date": "2011-01-07", "close": 0.1664964, "volume": 460096.0}, {"date": "2011-01-10", "close": 0.16173936, "volume": 412021.0}, {"date": "2011-01-11", "close": 0.1664964, "volume": 328670.0}, {"date": "2011-01-12", "close": 0.17125344, "volume": 353975.0}, {"date": "2011-01-13", "close": 0.18076752, "volume": 829784.0}, {"date": "2011-01-14", "close": 0.18552456, "volume": 546338.0}, {"date": "2011-01-17", "close": 0.19503864, "volume": 1160092.0}, {"date": "2011-01-18", "close": 0.18552456, "volume": 562812.0}, {"date": "2011-01-19", "close": 0.19979568, "volume": 510021.0}, {"date": "2011-01-20", "close": 0.19979568, "volume": 169077.0}, {"date": "2011-01-21", "close": 0.19979568, "volume": 735293.0}, {"date": "2011-01-24", "close": 0.19503864, "volume": 536421.0}, {"date": "2011-01-25", "close": 0.1902816, "volume": 153753.0}, {"date": "2011-01-27", "close": 0.1902816, "volume": 570493.0}, {"date": "2011-01-28", "close": 0.20455272, "volume": 2182335.0}, {"date": "2011-01-31", "close": 0.20455272, "volume": 174228.0}, {"date": "2011-02-01", "close": 0.19503864, "volume": 459900.0}, {"date": "2011-02-02", "close": 0.19503864, "volume": 116669.0}, {"date": "2011-02-03", "close": 0.19503864, "volume": 283150.0}, {"date": "2011-02-04", "close": 0.19503864, "volume": 437982.0}, {"date": "2011-02-07", "close": 0.19503864, "volume": 276833.0}, {"date": "2011-02-08", "close": 0.19979568, "volume": 249089.0}, {"date": "2011-02-09", "close": 0.19979568, "volume": 277483.0}, {"date": "2011-02-10", "close": 0.22358088, "volume": 1817280.0}, {"date": "2011-02-11", "close": 0.21882384, "volume": 980975.0}, {"date": "2011-02-14", "close": 0.2140668, "volume": 465391.0}, {"date": "2011-02-15", "close": 0.22833792, "volume": 253064.0}, {"date": "2011-02-16", "close": 0.22358088, "volume": 595118.0}, {"date": "2011-02-17", "close": 0.21882384, "volume": 424634.0}, {"date": "2011-02-18", "close": 0.21882384, "volume": 167401.0}, {"date": "2011-02-21", "close": 0.19979568, "volume": 852488.0}, {"date": "2011-02-22", "close": 0.1902816, "volume": 273272.0}, {"date": "2011-02-23", "close": 0.19503864, "volume": 450343.0}, {"date": "2011-02-24", "close": 0.19503864, "volume": 77865.0}, {"date": "2011-02-25", "close": 0.1664964, "volume": 2422512.0}, {"date": "2011-02-28", "close": 0.17125344, "volume": 489583.0}, {"date": "2011-03-01", "close": 0.17125344, "volume": 208657.0}, {"date": "2011-03-02", "close": 0.17125344, "volume": 643602.0}, {"date": "2011-03-03", "close": 0.17125344, "volume": 520282.0}, {"date": "2011-03-04", "close": 0.1664964, "volume": 341861.0}, {"date": "2011-03-07", "close": 0.1664964, "volume": 447007.0}, {"date": "2011-03-08", "close": 0.17125344, "volume": 721893.0}, {"date": "2011-03-09", "close": 0.17125344, "volume": 552907.0}, {"date": "2011-03-10", "close": 0.1664964, "volume": 430940.0}, {"date": "2011-03-11", "close": 0.17601048, "volume": 137516.0}, {"date": "2011-03-14", "close": 0.17125344, "volume": 661861.0}, {"date": "2011-03-15", "close": 0.16173936, "volume": 814298.0}, {"date": "2011-03-16", "close": 0.17125344, "volume": 370566.0}, {"date": "2011-03-17", "close": 0.16173936, "volume": 408163.0}, {"date": "2011-03-18", "close": 0.1664964, "volume": 289144.0}, {"date": "2011-03-21", "close": 0.17125344, "volume": 174014.0}, {"date": "2011-03-22", "close": 0.16173936, "volume": 481655.0}, {"date": "2011-03-23", "close": 0.16173936, "volume": 123217.0}, {"date": "2011-03-24", "close": 0.17601048, "volume": 629137.0}, {"date": "2011-03-25", "close": 0.17125344, "volume": 417373.0}, {"date": "2011-03-28", "close": 0.17125344, "volume": 135503.0}, {"date": "2011-03-29", "close": 0.17125344, "volume": 377294.0}, {"date": "2011-03-30", "close": 0.18076752, "volume": 132225.0}, {"date": "2011-03-31", "close": 0.17601048, "volume": 168470.0}, {"date": "2011-04-01", "close": 0.18076752, "volume": 608957.0}, {"date": "2011-04-04", "close": 0.17601048, "volume": 389811.0}, {"date": "2011-04-05", "close": 0.17125344, "volume": 489800.0}, {"date": "2011-04-06", "close": 0.17601048, "volume": 402533.0}, {"date": "2011-04-07", "close": 0.17125344, "volume": 326567.0}, {"date": "2011-04-08", "close": 0.17125344, "volume": 1014764.0}, {"date": "2011-04-11", "close": 0.17125344, "volume": 717800.0}, {"date": "2011-04-12", "close": 0.1664964, "volume": 52554.0}, {"date": "2011-04-13", "close": 0.1664964, "volume": 200440.0}, {"date": "2011-04-14", "close": 0.1664964, "volume": 5255.0}, {"date": "2011-04-15", "close": 0.16173936, "volume": 172160.0}, {"date": "2011-04-18", "close": 0.16173936, "volume": 282335.0}, {"date": "2011-04-19", "close": 0.16173936, "volume": 472438.0}, {"date": "2011-04-20", "close": 0.16173936, "volume": 356209.0}, {"date": "2011-04-21", "close": 0.16173936, "volume": 92182.0}, {"date": "2011-04-27", "close": 0.17125344, "volume": 786352.0}, {"date": "2011-04-28", "close": 0.17125344, "volume": 530346.0}, {"date": "2011-04-29", "close": 0.17125344, "volume": 253606.0}, {"date": "2011-05-02", "close": 0.15698232, "volume": 812156.0}, {"date": "2011-05-03", "close": 0.15698232, "volume": 645464.0}, {"date": "2011-05-04", "close": 0.17125344, "volume": 255411.0}, {"date": "2011-05-05", "close": 0.1664964, "volume": 335277.0}, {"date": "2011-05-06", "close": 0.1664964, "volume": 31059.0}, {"date": "2011-05-09", "close": 0.15698232, "volume": 61803.0}, {"date": "2011-05-10", "close": 0.15698232, "volume": 141895.0}, {"date": "2011-05-11", "close": 0.15698232, "volume": 127458.0}, {"date": "2011-05-12", "close": 0.16173936, "volume": 418718.0}, {"date": "2011-05-13", "close": 0.16173936, "volume": 75344.0}, {"date": "2011-05-16", "close": 0.15222528, "volume": 56968.0}, {"date": "2011-05-17", "close": 0.15698232, "volume": 188492.0}, {"date": "2011-05-18", "close": 0.15222528, "volume": 588601.0}, {"date": "2011-05-19", "close": 0.15222528, "volume": 50203.0}, {"date": "2011-05-20", "close": 0.16173936, "volume": 1428409.0}, {"date": "2011-05-23", "close": 0.17125344, "volume": 1497966.0}, {"date": "2011-05-24", "close": 0.17125344, "volume": 567930.0}, {"date": "2011-05-25", "close": 0.17125344, "volume": 564903.0}, {"date": "2011-05-26", "close": 0.16173936, "volume": 84927.0}, {"date": "2011-05-30", "close": 0.16173936, "volume": 46824.0}, {"date": "2011-05-31", "close": 0.15698232, "volume": 331712.0}, {"date": "2011-06-01", "close": 0.15698232, "volume": 107819.0}, {"date": "2011-06-02", "close": 0.16173936, "volume": 41171.0}, {"date": "2011-06-03", "close": 0.16173936, "volume": 229932.0}, {"date": "2011-06-06", "close": 0.15698232, "volume": 161832.0}, {"date": "2011-06-07", "close": 0.16173936, "volume": 102016.0}, {"date": "2011-06-08", "close": 0.16173936, "volume": 199704.0}, {"date": "2011-06-09", "close": 0.16173936, "volume": 116318.0}, {"date": "2011-06-10", "close": 0.16173936, "volume": 126865.0}, {"date": "2011-06-14", "close": 0.16173936, "volume": 251049.0}, {"date": "2011-06-15", "close": 0.15222528, "volume": 590703.0}, {"date": "2011-06-16", "close": 0.15222528, "volume": 259615.0}, {"date": "2011-06-17", "close": 0.14746824, "volume": 595065.0}, {"date": "2011-06-20", "close": 0.1427112, "volume": 861197.0}, {"date": "2011-06-21", "close": 0.14746824, "volume": 790770.0}, {"date": "2011-06-22", "close": 0.15222528, "volume": 213805.0}, {"date": "2011-06-23", "close": 0.14746824, "volume": 87356.0}, {"date": "2011-06-24", "close": 0.15222528, "volume": 336344.0}, {"date": "2011-06-27", "close": 0.1427112, "volume": 273122.0}, {"date": "2011-06-28", "close": 0.14746824, "volume": 508877.0}, {"date": "2011-06-29", "close": 0.14746824, "volume": 417459.0}, {"date": "2011-06-30", "close": 0.14746824, "volume": 358584.0}, {"date": "2011-07-01", "close": 0.1427112, "volume": 88290.0}, {"date": "2011-07-04", "close": 0.1664964, "volume": 1847968.0}, {"date": "2011-07-05", "close": 0.17125344, "volume": 1250782.0}, {"date": "2011-07-06", "close": 0.17125344, "volume": 918589.0}, {"date": "2011-07-07", "close": 0.1902816, "volume": 2054066.0}, {"date": "2011-07-08", "close": 0.1902816, "volume": 1420510.0}, {"date": "2011-07-13", "close": 0.17125344, "volume": 4032591.0}, {"date": "2011-07-14", "close": 0.17601048, "volume": 849793.0}, {"date": "2011-07-15", "close": 0.18076752, "volume": 3746775.0}, {"date": "2011-07-18", "close": 0.18552456, "volume": 3000644.0}, {"date": "2011-07-19", "close": 0.19979568, "volume": 3432239.0}, {"date": "2011-07-20", "close": 0.19503864, "volume": 2008235.0}, {"date": "2011-07-21", "close": 0.1902816, "volume": 1924937.0}, {"date": "2011-07-22", "close": 0.1973262, "volume": 2776114.0}, {"date": "2011-07-25", "close": 0.192393045, "volume": 1622192.0}, {"date": "2011-07-26", "close": 0.192393045, "volume": 1597604.0}, {"date": "2011-07-27", "close": 0.172660425, "volume": 1832204.0}, {"date": "2011-07-28", "close": 0.16772727, "volume": 514697.0}, {"date": "2011-07-29", "close": 0.16772727, "volume": 212916.0}, {"date": "2011-08-01", "close": 0.17759358, "volume": 249840.0}, {"date": "2011-08-02", "close": 0.172660425, "volume": 243252.0}, {"date": "2011-08-03", "close": 0.162794115, "volume": 408881.0}, {"date": "2011-08-04", "close": 0.15786096, "volume": 215822.0}, {"date": "2011-08-05", "close": 0.143061495, "volume": 943917.0}, {"date": "2011-08-08", "close": 0.143061495, "volume": 1106393.0}, {"date": "2011-08-09", "close": 0.143061495, "volume": 1391871.0}, {"date": "2011-08-10", "close": 0.152927805, "volume": 456341.0}, {"date": "2011-08-11", "close": 0.14799465, "volume": 1419149.0}, {"date": "2011-08-12", "close": 0.14799465, "volume": 203531.0}, {"date": "2011-08-15", "close": 0.152927805, "volume": 657149.0}, {"date": "2011-08-16", "close": 0.14799465, "volume": 234873.0}, {"date": "2011-08-17", "close": 0.14799465, "volume": 135015.0}, {"date": "2011-08-18", "close": 0.152927805, "volume": 131762.0}, {"date": "2011-08-19", "close": 0.14799465, "volume": 365229.0}, {"date": "2011-08-22", "close": 0.152927805, "volume": 116558.0}, {"date": "2011-08-23", "close": 0.152927805, "volume": 364107.0}, {"date": "2011-08-24", "close": 0.14799465, "volume": 732576.0}, {"date": "2011-08-25", "close": 0.14799465, "volume": 600594.0}, {"date": "2011-08-26", "close": 0.143061495, "volume": 3041.0}, {"date": "2011-08-29", "close": 0.14799465, "volume": 359238.0}, {"date": "2011-08-30", "close": 0.143061495, "volume": 855607.0}, {"date": "2011-08-31", "close": 0.152927805, "volume": 13514.0}, {"date": "2011-09-01", "close": 0.152927805, "volume": 272814.0}, {"date": "2011-09-05", "close": 0.152927805, "volume": 112504.0}, {"date": "2011-09-06", "close": 0.14799465, "volume": 299972.0}, {"date": "2011-09-07", "close": 0.14799465, "volume": 855401.0}, {"date": "2011-09-08", "close": 0.14799465, "volume": 70949.0}, {"date": "2011-09-09", "close": 0.143061495, "volume": 27771.0}, {"date": "2011-09-12", "close": 0.143061495, "volume": 234485.0}, {"date": "2011-09-13", "close": 0.143061495, "volume": 70949.0}, {"date": "2011-09-14", "close": 0.13812834, "volume": 179398.0}, {"date": "2011-09-15", "close": 0.143061495, "volume": 86152.0}, {"date": "2011-09-16", "close": 0.13812834, "volume": 664108.0}, {"date": "2011-09-19", "close": 0.133195185, "volume": 187707.0}, {"date": "2011-09-20", "close": 0.13812834, "volume": 167236.0}, {"date": "2011-09-21", "close": 0.13812834, "volume": 143719.0}, {"date": "2011-09-22", "close": 0.13812834, "volume": 185106.0}, {"date": "2011-09-23", "close": 0.12826203, "volume": 740230.0}, {"date": "2011-09-26", "close": 0.11839572, "volume": 63226.0}, {"date": "2011-09-27", "close": 0.11839572, "volume": 251331.0}, {"date": "2011-09-28", "close": 0.11839572, "volume": 385061.0}, {"date": "2011-09-30", "close": 0.113462565, "volume": 114066.0}, {"date": "2011-10-03", "close": 0.11839572, "volume": 157100.0}, {"date": "2011-10-04", "close": 0.11839572, "volume": 400406.0}, {"date": "2011-10-05", "close": 0.12826203, "volume": 28278.0}, {"date": "2011-10-06", "close": 0.11839572, "volume": 320282.0}, {"date": "2011-10-07", "close": 0.12826203, "volume": 224166.0}, {"date": "2011-10-10", "close": 0.133195185, "volume": 260520.0}, {"date": "2011-10-11", "close": 0.133195185, "volume": 136304.0}, {"date": "2011-10-12", "close": 0.123328875, "volume": 37539.0}, {"date": "2011-10-13", "close": 0.12826203, "volume": 45002.0}, {"date": "2011-10-14", "close": 0.123328875, "volume": 315757.0}, {"date": "2011-10-17", "close": 0.12826203, "volume": 381329.0}, {"date": "2011-10-18", "close": 0.123328875, "volume": 25339.0}, {"date": "2011-10-19", "close": 0.123328875, "volume": 56759.0}, {"date": "2011-10-20", "close": 0.11839572, "volume": 608130.0}, {"date": "2011-10-21", "close": 0.11839572, "volume": 499372.0}, {"date": "2011-10-24", "close": 0.12826203, "volume": 236157.0}, {"date": "2011-10-25", "close": 0.123328875, "volume": 132233.0}, {"date": "2011-10-26", "close": 0.123328875, "volume": 219095.0}, {"date": "2011-10-27", "close": 0.11839572, "volume": 50678.0}, {"date": "2011-10-28", "close": 0.11839572, "volume": 239705.0}, {"date": "2011-10-31", "close": 0.11839572, "volume": 1521088.0}, {"date": "2011-11-01", "close": 0.123328875, "volume": 251529.0}, {"date": "2011-11-02", "close": 0.123328875, "volume": 613157.0}, {"date": "2011-11-03", "close": 0.133195185, "volume": 702805.0}, {"date": "2011-11-04", "close": 0.13812834, "volume": 452573.0}, {"date": "2011-11-07", "close": 0.143061495, "volume": 1823207.0}, {"date": "2011-11-08", "close": 0.152927805, "volume": 1277885.0}, {"date": "2011-11-09", "close": 0.14799465, "volume": 1069422.0}, {"date": "2011-11-10", "close": 0.143061495, "volume": 180821.0}, {"date": "2011-11-11", "close": 0.14799465, "volume": 350283.0}, {"date": "2011-11-14", "close": 0.143061495, "volume": 34553.0}, {"date": "2011-11-15", "close": 0.143061495, "volume": 302677.0}, {"date": "2011-11-16", "close": 0.143061495, "volume": 377574.0}, {"date": "2011-11-17", "close": 0.14799465, "volume": 189759.0}, {"date": "2011-11-18", "close": 0.152927805, "volume": 364699.0}, {"date": "2011-11-21", "close": 0.14799465, "volume": 294774.0}, {"date": "2011-11-22", "close": 0.152927805, "volume": 50678.0}, {"date": "2011-11-23", "close": 0.13812834, "volume": 185480.0}, {"date": "2011-11-24", "close": 0.13812834, "volume": 48529.0}, {"date": "2011-11-25", "close": 0.143061495, "volume": 289640.0}, {"date": "2011-11-28", "close": 0.133195185, "volume": 328390.0}, {"date": "2011-11-29", "close": 0.13812834, "volume": 334472.0}, {"date": "2011-11-30", "close": 0.133195185, "volume": 384212.0}, {"date": "2011-12-01", "close": 0.133195185, "volume": 309133.0}, {"date": "2011-12-02", "close": 0.133195185, "volume": 409398.0}, {"date": "2011-12-05", "close": 0.123328875, "volume": 304065.0}, {"date": "2011-12-06", "close": 0.123328875, "volume": 20271.0}, {"date": "2011-12-07", "close": 0.12826203, "volume": 397008.0}, {"date": "2011-12-08", "close": 0.133195185, "volume": 152529.0}, {"date": "2011-12-09", "close": 0.123328875, "volume": 273659.0}, {"date": "2011-12-13", "close": 0.123328875, "volume": 182287.0}, {"date": "2011-12-15", "close": 0.123328875, "volume": 335146.0}, {"date": "2011-12-16", "close": 0.123328875, "volume": 593911.0}, {"date": "2011-12-21", "close": 0.10852941, "volume": 738946.0}, {"date": "2011-12-22", "close": 0.10852941, "volume": 157100.0}, {"date": "2011-12-23", "close": 0.103596255, "volume": 405420.0}, {"date": "2011-12-28", "close": 0.103596255, "volume": 105409.0}, {"date": "2011-12-29", "close": 0.0986631, "volume": 146965.0}, {"date": "2011-12-30", "close": 0.103596255, "volume": 616844.0}, {"date": "2012-01-03", "close": 0.09896, "volume": 138123.0}, {"date": "2012-01-04", "close": 0.103908, "volume": 267785.0}, {"date": "2012-01-05", "close": 0.108856, "volume": 10610.0}, {"date": "2012-01-06", "close": 0.103908, "volume": 156629.0}, {"date": "2012-01-09", "close": 0.103908, "volume": 45382.0}, {"date": "2012-01-10", "close": 0.09896, "volume": 281099.0}, {"date": "2012-01-11", "close": 0.103908, "volume": 328416.0}, {"date": "2012-01-12", "close": 0.108856, "volume": 853543.0}, {"date": "2012-01-13", "close": 0.113804, "volume": 561434.0}, {"date": "2012-01-16", "close": 0.113804, "volume": 292785.0}, {"date": "2012-01-17", "close": 0.128648, "volume": 1397004.0}, {"date": "2012-01-18", "close": 0.128648, "volume": 1543203.0}, {"date": "2012-01-19", "close": 0.128648, "volume": 1194943.0}, {"date": "2012-01-20", "close": 0.143492, "volume": 4510401.0}, {"date": "2012-01-23", "close": 0.14844, "volume": 6259770.0}, {"date": "2012-01-24", "close": 0.143492, "volume": 1919187.0}, {"date": "2012-01-25", "close": 0.138544, "volume": 1722947.0}, {"date": "2012-01-27", "close": 0.138544, "volume": 476624.0}, {"date": "2012-01-30", "close": 0.138544, "volume": 760711.0}, {"date": "2012-01-31", "close": 0.133596, "volume": 1204853.0}, {"date": "2012-02-01", "close": 0.1237, "volume": 1181201.0}, {"date": "2012-02-02", "close": 0.133596, "volume": 713473.0}, {"date": "2012-02-03", "close": 0.133596, "volume": 1314954.0}, {"date": "2012-02-06", "close": 0.128648, "volume": 702253.0}, {"date": "2012-02-07", "close": 0.1237, "volume": 1166242.0}, {"date": "2012-02-08", "close": 0.133596, "volume": 1420452.0}, {"date": "2012-02-09", "close": 0.128648, "volume": 1096955.0}, {"date": "2012-02-10", "close": 0.128648, "volume": 1840138.0}, {"date": "2012-02-13", "close": 0.128648, "volume": 283540.0}, {"date": "2012-02-14", "close": 0.128648, "volume": 323363.0}, {"date": "2012-02-15", "close": 0.1237, "volume": 287581.0}, {"date": "2012-02-16", "close": 0.1237, "volume": 778274.0}, {"date": "2012-02-17", "close": 0.133596, "volume": 374010.0}, {"date": "2012-02-20", "close": 0.153388, "volume": 5321881.0}, {"date": "2012-02-21", "close": 0.168232, "volume": 10982469.0}, {"date": "2012-02-22", "close": 0.168232, "volume": 8578572.0}, {"date": "2012-02-23", "close": 0.163284, "volume": 1357686.0}, {"date": "2012-02-24", "close": 0.178128, "volume": 6676836.0}, {"date": "2012-02-27", "close": 0.178128, "volume": 3673195.0}, {"date": "2012-02-28", "close": 0.168232, "volume": 2139200.0}, {"date": "2012-02-29", "close": 0.168232, "volume": 728709.0}, {"date": "2012-03-01", "close": 0.163284, "volume": 1756239.0}, {"date": "2012-03-02", "close": 0.163284, "volume": 859978.0}, {"date": "2012-03-05", "close": 0.158336, "volume": 2426962.0}, {"date": "2012-03-06", "close": 0.163284, "volume": 2170862.0}, {"date": "2012-03-07", "close": 0.168232, "volume": 826816.0}, {"date": "2012-03-08", "close": 0.178128, "volume": 3712296.0}, {"date": "2012-03-09", "close": 0.188024, "volume": 3309195.0}, {"date": "2012-03-12", "close": 0.192972, "volume": 3484997.0}, {"date": "2012-03-13", "close": 0.192972, "volume": 6433377.0}, {"date": "2012-03-14", "close": 0.192972, "volume": 1976384.0}, {"date": "2012-03-15", "close": 0.188024, "volume": 2734004.0}, {"date": "2012-03-16", "close": 0.188024, "volume": 917323.0}, {"date": "2012-03-19", "close": 0.183076, "volume": 1264444.0}, {"date": "2012-03-20", "close": 0.188024, "volume": 781506.0}, {"date": "2012-03-21", "close": 0.188024, "volume": 1567923.0}, {"date": "2012-03-22", "close": 0.19792, "volume": 3736255.0}, {"date": "2012-03-23", "close": 0.192972, "volume": 1653430.0}, {"date": "2012-03-28", "close": 0.207816, "volume": 8288495.0}, {"date": "2012-03-29", "close": 0.22266, "volume": 10486167.0}, {"date": "2012-03-30", "close": 0.217712, "volume": 3772776.0}, {"date": "2012-04-02", "close": 0.217712, "volume": 3742117.0}, {"date": "2012-04-03", "close": 0.212764, "volume": 2279671.0}, {"date": "2012-04-04", "close": 0.207816, "volume": 4952032.0}, {"date": "2012-04-05", "close": 0.207816, "volume": 1291553.0}, {"date": "2012-04-10", "close": 0.19792, "volume": 1883992.0}, {"date": "2012-04-11", "close": 0.188024, "volume": 4063170.0}, {"date": "2012-04-12", "close": 0.19792, "volume": 1288703.0}, {"date": "2012-04-13", "close": 0.192972, "volume": 2007340.0}, {"date": "2012-04-16", "close": 0.192972, "volume": 1025801.0}, {"date": "2012-04-17", "close": 0.202868, "volume": 6409694.0}, {"date": "2012-04-18", "close": 0.202868, "volume": 3742201.0}, {"date": "2012-04-19", "close": 0.202868, "volume": 880687.0}, {"date": "2012-04-20", "close": 0.192972, "volume": 1382646.0}, {"date": "2012-04-23", "close": 0.188024, "volume": 2140953.0}, {"date": "2012-04-24", "close": 0.183076, "volume": 2718270.0}, {"date": "2012-04-26", "close": 0.183076, "volume": 1105347.0}, {"date": "2012-04-27", "close": 0.19792, "volume": 1535615.0}, {"date": "2012-04-30", "close": 0.19792, "volume": 1850796.0}, {"date": "2012-05-01", "close": 0.188024, "volume": 1265168.0}, {"date": "2012-05-02", "close": 0.183076, "volume": 2466345.0}, {"date": "2012-05-03", "close": 0.183076, "volume": 1329580.0}, {"date": "2012-05-04", "close": 0.183076, "volume": 2199646.0}, {"date": "2012-05-07", "close": 0.178128, "volume": 3802857.0}, {"date": "2012-05-08", "close": 0.17318, "volume": 495500.0}, {"date": "2012-05-09", "close": 0.168232, "volume": 2370958.0}, {"date": "2012-05-10", "close": 0.163284, "volume": 988838.0}, {"date": "2012-05-11", "close": 0.168232, "volume": 1166223.0}, {"date": "2012-05-14", "close": 0.163284, "volume": 290837.0}, {"date": "2012-05-15", "close": 0.158336, "volume": 953208.0}, {"date": "2012-05-16", "close": 0.143492, "volume": 1424600.0}, {"date": "2012-05-17", "close": 0.143492, "volume": 230733.0}, {"date": "2012-05-18", "close": 0.14844, "volume": 2063151.0}, {"date": "2012-05-21", "close": 0.14844, "volume": 1486043.0}, {"date": "2012-05-22", "close": 0.158336, "volume": 1267331.0}, {"date": "2012-05-23", "close": 0.153388, "volume": 1849473.0}, {"date": "2012-05-24", "close": 0.153388, "volume": 296819.0}, {"date": "2012-05-25", "close": 0.158336, "volume": 1503234.0}, {"date": "2012-05-28", "close": 0.163284, "volume": 636322.0}, {"date": "2012-05-29", "close": 0.168232, "volume": 578648.0}, {"date": "2012-05-30", "close": 0.163284, "volume": 380608.0}, {"date": "2012-05-31", "close": 0.163284, "volume": 723525.0}, {"date": "2012-06-01", "close": 0.153388, "volume": 514369.0}, {"date": "2012-06-04", "close": 0.14844, "volume": 1464157.0}, {"date": "2012-06-05", "close": 0.14844, "volume": 1501795.0}, {"date": "2012-06-06", "close": 0.14844, "volume": 4520879.0}, {"date": "2012-06-07", "close": 0.158336, "volume": 2688662.0}, {"date": "2012-06-08", "close": 0.153388, "volume": 927085.0}, {"date": "2012-06-12", "close": 0.153388, "volume": 518289.0}, {"date": "2012-06-13", "close": 0.158336, "volume": 1101055.0}, {"date": "2012-06-14", "close": 0.158336, "volume": 1385902.0}, {"date": "2012-06-15", "close": 0.163284, "volume": 912631.0}, {"date": "2012-06-18", "close": 0.17318, "volume": 2951125.0}, {"date": "2012-06-19", "close": 0.17318, "volume": 1971165.0}, {"date": "2012-06-20", "close": 0.17318, "volume": 1501586.0}, {"date": "2012-06-21", "close": 0.168232, "volume": 1056220.0}, {"date": "2012-06-22", "close": 0.163284, "volume": 141946.0}, {"date": "2012-06-25", "close": 0.14844, "volume": 1190575.0}, {"date": "2012-06-26", "close": 0.153388, "volume": 720135.0}, {"date": "2012-06-27", "close": 0.14844, "volume": 935520.0}, {"date": "2012-06-28", "close": 0.14844, "volume": 411347.0}, {"date": "2012-06-29", "close": 0.14844, "volume": 1232308.0}, {"date": "2012-07-02", "close": 0.153388, "volume": 1211132.0}, {"date": "2012-07-03", "close": 0.153388, "volume": 88958.0}, {"date": "2012-07-04", "close": 0.14844, "volume": 556642.0}, {"date": "2012-07-05", "close": 0.14844, "volume": 465845.0}, {"date": "2012-07-06", "close": 0.158336, "volume": 619652.0}, {"date": "2012-07-10", "close": 0.153388, "volume": 297274.0}, {"date": "2012-07-11", "close": 0.143492, "volume": 930605.0}, {"date": "2012-07-12", "close": 0.138544, "volume": 901001.0}, {"date": "2012-07-13", "close": 0.138544, "volume": 12003.0}, {"date": "2012-07-16", "close": 0.133596, "volume": 269806.0}, {"date": "2012-07-17", "close": 0.133596, "volume": 151239.0}, {"date": "2012-07-18", "close": 0.128648, "volume": 287127.0}, {"date": "2012-07-19", "close": 0.138544, "volume": 565087.0}, {"date": "2012-07-20", "close": 0.143492, "volume": 355571.0}, {"date": "2012-07-23", "close": 0.143492, "volume": 25263.0}, {"date": "2012-07-24", "close": 0.143492, "volume": 12126.0}, {"date": "2012-07-25", "close": 0.138544, "volume": 141243.0}, {"date": "2012-07-26", "close": 0.143492, "volume": 1628201.0}, {"date": "2012-07-27", "close": 0.14844, "volume": 983529.0}, {"date": "2012-07-30", "close": 0.153388, "volume": 2145231.0}, {"date": "2012-07-31", "close": 0.14844, "volume": 491797.0}, {"date": "2012-08-01", "close": 0.14844, "volume": 146408.0}, {"date": "2012-08-02", "close": 0.14844, "volume": 277385.0}, {"date": "2012-08-03", "close": 0.14844, "volume": 52213.0}, {"date": "2012-08-06", "close": 0.14844, "volume": 15364.0}, {"date": "2012-08-07", "close": 0.14844, "volume": 856749.0}, {"date": "2012-08-08", "close": 0.14844, "volume": 126395.0}, {"date": "2012-08-09", "close": 0.14844, "volume": 282943.0}, {"date": "2012-08-10", "close": 0.143492, "volume": 44968.0}, {"date": "2012-08-13", "close": 0.143492, "volume": 44968.0}, {"date": "2012-08-14", "close": 0.143492, "volume": 1100487.0}, {"date": "2012-08-15", "close": 0.143492, "volume": 163638.0}, {"date": "2012-08-16", "close": 0.14844, "volume": 456545.0}, {"date": "2012-08-17", "close": 0.158336, "volume": 1106333.0}, {"date": "2012-08-20", "close": 0.153388, "volume": 1286686.0}, {"date": "2012-08-21", "close": 0.158336, "volume": 496792.0}, {"date": "2012-08-22", "close": 0.163284, "volume": 1278992.0}, {"date": "2012-08-23", "close": 0.158336, "volume": 1151463.0}, {"date": "2012-08-24", "close": 0.163284, "volume": 166156.0}, {"date": "2012-08-27", "close": 0.158336, "volume": 370099.0}, {"date": "2012-08-28", "close": 0.158336, "volume": 393567.0}, {"date": "2012-08-29", "close": 0.158336, "volume": 479405.0}, {"date": "2012-08-30", "close": 0.158336, "volume": 520307.0}, {"date": "2012-08-31", "close": 0.163284, "volume": 404550.0}, {"date": "2012-09-03", "close": 0.163284, "volume": 259516.0}, {"date": "2012-09-04", "close": 0.158336, "volume": 123509.0}, {"date": "2012-09-05", "close": 0.153388, "volume": 602967.0}, {"date": "2012-09-06", "close": 0.153388, "volume": 197049.0}, {"date": "2012-09-07", "close": 0.168232, "volume": 2901287.0}, {"date": "2012-09-10", "close": 0.168232, "volume": 1491105.0}, {"date": "2012-09-11", "close": 0.168232, "volume": 748007.0}, {"date": "2012-09-12", "close": 0.183076, "volume": 4823827.0}, {"date": "2012-09-13", "close": 0.183076, "volume": 1115931.0}, {"date": "2012-09-14", "close": 0.188024, "volume": 4960735.0}, {"date": "2012-09-17", "close": 0.19792, "volume": 1884551.0}, {"date": "2012-09-18", "close": 0.207816, "volume": 4109083.0}, {"date": "2012-09-19", "close": 0.202868, "volume": 8305218.0}, {"date": "2012-09-20", "close": 0.202868, "volume": 2991669.0}, {"date": "2012-09-21", "close": 0.202868, "volume": 9513156.0}, {"date": "2012-09-24", "close": 0.207816, "volume": 7124321.0}, {"date": "2012-09-25", "close": 0.202868, "volume": 1834260.0}, {"date": "2012-09-26", "close": 0.202868, "volume": 5794566.0}, {"date": "2012-09-27", "close": 0.207816, "volume": 1558066.0}, {"date": "2012-09-28", "close": 0.217712, "volume": 1447437.0}, {"date": "2012-10-01", "close": 0.217712, "volume": 3613767.0}, {"date": "2012-10-02", "close": 0.22266, "volume": 2601386.0}, {"date": "2012-10-03", "close": 0.217712, "volume": 1426451.0}, {"date": "2012-10-04", "close": 0.22266, "volume": 3087088.0}, {"date": "2012-10-05", "close": 0.237504, "volume": 3964412.0}, {"date": "2012-10-08", "close": 0.237504, "volume": 2654311.0}, {"date": "2012-10-09", "close": 0.242452, "volume": 2105387.0}, {"date": "2012-10-10", "close": 0.237504, "volume": 1353657.0}, {"date": "2012-10-11", "close": 0.237504, "volume": 2373653.0}, {"date": "2012-10-12", "close": 0.232556, "volume": 1280168.0}, {"date": "2012-10-15", "close": 0.227608, "volume": 653122.0}, {"date": "2012-10-16", "close": 0.227608, "volume": 2272566.0}, {"date": "2012-10-17", "close": 0.217712, "volume": 905238.0}, {"date": "2012-10-18", "close": 0.232556, "volume": 1760079.0}, {"date": "2012-10-19", "close": 0.227608, "volume": 1778000.0}, {"date": "2012-10-22", "close": 0.227608, "volume": 1561286.0}, {"date": "2012-10-23", "close": 0.22266, "volume": 518042.0}, {"date": "2012-10-24", "close": 0.22266, "volume": 1259055.0}, {"date": "2012-10-25", "close": 0.22266, "volume": 418234.0}, {"date": "2012-10-26", "close": 0.217712, "volume": 852521.0}, {"date": "2012-10-29", "close": 0.202868, "volume": 2543765.0}, {"date": "2012-10-30", "close": 0.202868, "volume": 1155385.0}, {"date": "2012-10-31", "close": 0.202868, "volume": 1264759.0}, {"date": "2012-11-01", "close": 0.19792, "volume": 1184681.0}, {"date": "2012-11-02", "close": 0.202868, "volume": 833843.0}, {"date": "2012-11-05", "close": 0.19792, "volume": 368625.0}, {"date": "2012-11-06", "close": 0.192972, "volume": 352298.0}, {"date": "2012-11-07", "close": 0.19792, "volume": 1593517.0}, {"date": "2012-11-08", "close": 0.188024, "volume": 532976.0}, {"date": "2012-11-09", "close": 0.183076, "volume": 629738.0}, {"date": "2012-11-12", "close": 0.178128, "volume": 579871.0}, {"date": "2012-11-13", "close": 0.168232, "volume": 610060.0}, {"date": "2012-11-14", "close": 0.168232, "volume": 1178747.0}, {"date": "2012-11-15", "close": 0.168232, "volume": 1431985.0}, {"date": "2012-11-16", "close": 0.158336, "volume": 613223.0}, {"date": "2012-11-19", "close": 0.163284, "volume": 829835.0}, {"date": "2012-11-20", "close": 0.163284, "volume": 1281396.0}, {"date": "2012-11-21", "close": 0.158336, "volume": 724651.0}, {"date": "2012-11-22", "close": 0.163284, "volume": 1830184.0}, {"date": "2012-11-23", "close": 0.178128, "volume": 1181544.0}, {"date": "2012-11-26", "close": 0.168232, "volume": 549403.0}, {"date": "2012-11-27", "close": 0.163284, "volume": 788147.0}, {"date": "2012-11-28", "close": 0.153388, "volume": 572611.0}, {"date": "2012-11-29", "close": 0.153388, "volume": 320862.0}, {"date": "2012-11-30", "close": 0.158336, "volume": 203969.0}, {"date": "2012-12-03", "close": 0.158336, "volume": 334665.0}, {"date": "2012-12-04", "close": 0.14844, "volume": 1705200.0}, {"date": "2012-12-05", "close": 0.153388, "volume": 468678.0}, {"date": "2012-12-06", "close": 0.143492, "volume": 1358224.0}, {"date": "2012-12-07", "close": 0.138544, "volume": 2147149.0}, {"date": "2012-12-10", "close": 0.128648, "volume": 1998015.0}, {"date": "2012-12-11", "close": 0.128648, "volume": 876627.0}, {"date": "2012-12-12", "close": 0.118752, "volume": 2993133.0}, {"date": "2012-12-13", "close": 0.118752, "volume": 741366.0}, {"date": "2012-12-14", "close": 0.118752, "volume": 1085338.0}, {"date": "2012-12-17", "close": 0.118752, "volume": 163684.0}, {"date": "2012-12-18", "close": 0.113804, "volume": 900061.0}, {"date": "2012-12-19", "close": 0.118752, "volume": 1156877.0}, {"date": "2012-12-20", "close": 0.118752, "volume": 4154758.0}, {"date": "2012-12-21", "close": 0.118752, "volume": 902029.0}, {"date": "2012-12-24", "close": 0.113804, "volume": 92983.0}, {"date": "2012-12-27", "close": 0.118752, "volume": 281316.0}, {"date": "2012-12-28", "close": 0.128648, "volume": 981356.0}, {"date": "2012-12-31", "close": 0.1237, "volume": 236053.0}, {"date": "2013-01-02", "close": 0.133596, "volume": 1044251.0}, {"date": "2013-01-03", "close": 0.133596, "volume": 868424.0}, {"date": "2013-01-04", "close": 0.128648, "volume": 28547.0}, {"date": "2013-01-07", "close": 0.128648, "volume": 772417.0}, {"date": "2013-01-08", "close": 0.118752, "volume": 558968.0}, {"date": "2013-01-09", "close": 0.118752, "volume": 1627397.0}, {"date": "2013-01-10", "close": 0.118752, "volume": 2016017.0}, {"date": "2013-01-11", "close": 0.118752, "volume": 230455.0}, {"date": "2013-01-14", "close": 0.118752, "volume": 338782.0}, {"date": "2013-01-15", "close": 0.118752, "volume": 886224.0}, {"date": "2013-01-16", "close": 0.118752, "volume": 300795.0}, {"date": "2013-01-17", "close": 0.113804, "volume": 823476.0}, {"date": "2013-01-18", "close": 0.128648, "volume": 1674732.0}, {"date": "2013-01-21", "close": 0.128648, "volume": 2196830.0}, {"date": "2013-01-22", "close": 0.118752, "volume": 1071293.0}, {"date": "2013-01-23", "close": 0.1237, "volume": 1046939.0}, {"date": "2013-01-24", "close": 0.1237, "volume": 276727.0}, {"date": "2013-01-25", "close": 0.118752, "volume": 1375262.0}, {"date": "2013-01-29", "close": 0.1237, "volume": 711427.0}, {"date": "2013-01-30", "close": 0.118752, "volume": 395444.0}, {"date": "2013-01-31", "close": 0.118752, "volume": 580405.0}, {"date": "2013-02-01", "close": 0.113804, "volume": 164654.0}, {"date": "2013-02-04", "close": 0.108856, "volume": 1963431.0}, {"date": "2013-02-05", "close": 0.108856, "volume": 641545.0}, {"date": "2013-02-06", "close": 0.108856, "volume": 643016.0}, {"date": "2013-02-07", "close": 0.108856, "volume": 583832.0}, {"date": "2013-02-08", "close": 0.108856, "volume": 1889170.0}, {"date": "2013-02-11", "close": 0.103908, "volume": 1374984.0}, {"date": "2013-02-12", "close": 0.103908, "volume": 254462.0}, {"date": "2013-02-13", "close": 0.103908, "volume": 1097810.0}, {"date": "2013-02-14", "close": 0.103908, "volume": 468680.0}, {"date": "2013-02-15", "close": 0.103908, "volume": 258653.0}, {"date": "2013-02-18", "close": 0.103908, "volume": 1101559.0}, {"date": "2013-02-19", "close": 0.103908, "volume": 249410.0}, {"date": "2013-02-20", "close": 0.108856, "volume": 214286.0}, {"date": "2013-02-21", "close": 0.103908, "volume": 796863.0}, {"date": "2013-02-22", "close": 0.108856, "volume": 113011.0}, {"date": "2013-02-25", "close": 0.103908, "volume": 1183517.0}, {"date": "2013-02-26", "close": 0.108856, "volume": 1270684.0}, {"date": "2013-02-27", "close": 0.103908, "volume": 3029448.0}, {"date": "2013-02-28", "close": 0.108856, "volume": 1270894.0}, {"date": "2013-03-01", "close": 0.108856, "volume": 7392441.0}, {"date": "2013-03-04", "close": 0.103908, "volume": 2593823.0}, {"date": "2013-03-05", "close": 0.108856, "volume": 213676.0}, {"date": "2013-03-06", "close": 0.103908, "volume": 3052916.0}, {"date": "2013-03-07", "close": 0.118752, "volume": 988446.0}, {"date": "2013-03-08", "close": 0.118752, "volume": 977459.0}, {"date": "2013-03-11", "close": 0.133596, "volume": 1605560.0}, {"date": "2013-03-12", "close": 0.133596, "volume": 1862642.0}, {"date": "2013-03-13", "close": 0.128648, "volume": 1063915.0}, {"date": "2013-03-14", "close": 0.118752, "volume": 1214711.0}, {"date": "2013-03-15", "close": 0.118752, "volume": 240414.0}, {"date": "2013-03-18", "close": 0.118752, "volume": 243076.0}, {"date": "2013-03-19", "close": 0.118752, "volume": 124038.0}, {"date": "2013-03-20", "close": 0.118752, "volume": 616745.0}, {"date": "2013-03-21", "close": 0.113804, "volume": 142282.0}, {"date": "2013-03-22", "close": 0.113804, "volume": 198297.0}, {"date": "2013-03-25", "close": 0.108856, "volume": 736147.0}, {"date": "2013-03-26", "close": 0.113804, "volume": 307958.0}, {"date": "2013-03-27", "close": 0.118752, "volume": 803164.0}, {"date": "2013-03-28", "close": 0.113804, "volume": 796835.0}, {"date": "2013-04-02", "close": 0.118752, "volume": 247979.0}, {"date": "2013-04-03", "close": 0.113804, "volume": 779288.0}, {"date": "2013-04-04", "close": 0.108856, "volume": 795278.0}, {"date": "2013-04-05", "close": 0.113804, "volume": 358016.0}, {"date": "2013-04-08", "close": 0.103908, "volume": 563651.0}, {"date": "2013-04-09", "close": 0.103908, "volume": 1103861.0}, {"date": "2013-04-10", "close": 0.103908, "volume": 210345.0}, {"date": "2013-04-11", "close": 0.108856, "volume": 162634.0}, {"date": "2013-04-12", "close": 0.108856, "volume": 1104280.0}, {"date": "2013-04-15", "close": 0.108856, "volume": 829487.0}, {"date": "2013-04-16", "close": 0.09896, "volume": 1054336.0}, {"date": "2013-04-17", "close": 0.09896, "volume": 40997.0}, {"date": "2013-04-18", "close": 0.09896, "volume": 1358989.0}, {"date": "2013-04-19", "close": 0.094012, "volume": 1024353.0}, {"date": "2013-04-22", "close": 0.0910432, "volume": 262227.0}, {"date": "2013-04-23", "close": 0.094012, "volume": 252627.0}, {"date": "2013-04-24", "close": 0.0950016, "volume": 328076.0}, {"date": "2013-04-26", "close": 0.0930224, "volume": 272838.0}, {"date": "2013-04-29", "close": 0.0979704, "volume": 748332.0}, {"date": "2013-04-30", "close": 0.0979704, "volume": 476960.0}, {"date": "2013-05-01", "close": 0.0950016, "volume": 356365.0}, {"date": "2013-05-02", "close": 0.0950016, "volume": 134418.0}, {"date": "2013-05-03", "close": 0.0910432, "volume": 153160.0}, {"date": "2013-05-06", "close": 0.0880744, "volume": 525891.0}, {"date": "2013-05-07", "close": 0.0821368, "volume": 805904.0}, {"date": "2013-05-08", "close": 0.089064, "volume": 823956.0}, {"date": "2013-05-09", "close": 0.0969808, "volume": 786285.0}, {"date": "2013-05-10", "close": 0.103908, "volume": 737605.0}, {"date": "2013-05-13", "close": 0.0969808, "volume": 202183.0}, {"date": "2013-05-14", "close": 0.094012, "volume": 306578.0}, {"date": "2013-05-15", "close": 0.089064, "volume": 917412.0}, {"date": "2013-05-16", "close": 0.094012, "volume": 372498.0}, {"date": "2013-05-17", "close": 0.0870848, "volume": 782174.0}, {"date": "2013-05-20", "close": 0.0851056, "volume": 431581.0}, {"date": "2013-05-21", "close": 0.0870848, "volume": 155225.0}, {"date": "2013-05-22", "close": 0.0870848, "volume": 57710.0}, {"date": "2013-05-23", "close": 0.0920328, "volume": 1448692.0}, {"date": "2013-05-24", "close": 0.094012, "volume": 391850.0}, {"date": "2013-05-27", "close": 0.0930224, "volume": 407353.0}, {"date": "2013-05-28", "close": 0.0930224, "volume": 214617.0}, {"date": "2013-05-29", "close": 0.0920328, "volume": 1480396.0}, {"date": "2013-05-30", "close": 0.0910432, "volume": 454730.0}, {"date": "2013-05-31", "close": 0.0900536, "volume": 615005.0}, {"date": "2013-06-03", "close": 0.089064, "volume": 531189.0}, {"date": "2013-06-04", "close": 0.0870848, "volume": 579158.0}, {"date": "2013-06-05", "close": 0.084116, "volume": 419361.0}, {"date": "2013-06-06", "close": 0.0860952, "volume": 386015.0}, {"date": "2013-06-07", "close": 0.084116, "volume": 602233.0}, {"date": "2013-06-11", "close": 0.079168, "volume": 599380.0}, {"date": "2013-06-12", "close": 0.0811472, "volume": 377135.0}, {"date": "2013-06-13", "close": 0.084116, "volume": 549461.0}, {"date": "2013-06-14", "close": 0.0851056, "volume": 10105.0}, {"date": "2013-06-17", "close": 0.079168, "volume": 573969.0}, {"date": "2013-06-18", "close": 0.079168, "volume": 303153.0}, {"date": "2013-06-19", "close": 0.079168, "volume": 164973.0}, {"date": "2013-06-20", "close": 0.0781784, "volume": 485922.0}, {"date": "2013-06-21", "close": 0.0761992, "volume": 1257209.0}, {"date": "2013-06-24", "close": 0.0722408, "volume": 688101.0}, {"date": "2013-06-25", "close": 0.0682824, "volume": 684884.0}, {"date": "2013-06-26", "close": 0.0682824, "volume": 430162.0}, {"date": "2013-06-27", "close": 0.0722408, "volume": 581839.0}, {"date": "2013-06-28", "close": 0.0732304, "volume": 726514.0}, {"date": "2013-07-01", "close": 0.0722408, "volume": 151576.0}, {"date": "2013-07-02", "close": 0.0732304, "volume": 456840.0}, {"date": "2013-07-03", "close": 0.0732304, "volume": 163018.0}, {"date": "2013-07-04", "close": 0.089064, "volume": 1362511.0}, {"date": "2013-07-05", "close": 0.089064, "volume": 1703885.0}, {"date": "2013-07-08", "close": 0.0880744, "volume": 206675.0}, {"date": "2013-07-09", "close": 0.089064, "volume": 101051.0}, {"date": "2013-07-10", "close": 0.0900536, "volume": 355196.0}, {"date": "2013-07-11", "close": 0.09896, "volume": 2654818.0}, {"date": "2013-07-12", "close": 0.0979704, "volume": 483414.0}, {"date": "2013-07-15", "close": 0.09896, "volume": 521625.0}, {"date": "2013-07-16", "close": 0.113804, "volume": 4898907.0}, {"date": "2013-07-17", "close": 0.118752, "volume": 3099675.0}, {"date": "2013-07-18", "close": 0.113804, "volume": 1523315.0}, {"date": "2013-07-19", "close": 0.113804, "volume": 1521118.0}, {"date": "2013-07-22", "close": 0.108856, "volume": 1894551.0}, {"date": "2013-07-23", "close": 0.113804, "volume": 1149655.0}, {"date": "2013-07-24", "close": 0.113804, "volume": 182011.0}, {"date": "2013-07-25", "close": 0.113804, "volume": 131366.0}, {"date": "2013-07-26", "close": 0.118752, "volume": 254823.0}, {"date": "2013-07-29", "close": 0.118752, "volume": 1093876.0}, {"date": "2013-08-01", "close": 0.108856, "volume": 2898689.0}, {"date": "2013-08-02", "close": 0.108856, "volume": 595271.0}, {"date": "2013-08-05", "close": 0.108856, "volume": 118872.0}, {"date": "2013-08-06", "close": 0.103908, "volume": 887328.0}, {"date": "2013-08-07", "close": 0.09896, "volume": 1182244.0}, {"date": "2013-08-08", "close": 0.09896, "volume": 2648714.0}, {"date": "2013-08-09", "close": 0.0979704, "volume": 361360.0}, {"date": "2013-08-12", "close": 0.0969808, "volume": 1902919.0}, {"date": "2013-08-13", "close": 0.0959912, "volume": 752829.0}, {"date": "2013-08-14", "close": 0.0959912, "volume": 181545.0}, {"date": "2013-08-15", "close": 0.0959912, "volume": 414205.0}, {"date": "2013-08-16", "close": 0.0969808, "volume": 195036.0}, {"date": "2013-08-19", "close": 0.0969808, "volume": 830046.0}, {"date": "2013-08-20", "close": 0.0979704, "volume": 278716.0}, {"date": "2013-08-21", "close": 0.0979704, "volume": 485682.0}, {"date": "2013-08-22", "close": 0.09896, "volume": 1351604.0}, {"date": "2013-08-23", "close": 0.103908, "volume": 483651.0}, {"date": "2013-08-26", "close": 0.0979704, "volume": 1317804.0}, {"date": "2013-08-27", "close": 0.09896, "volume": 297809.0}, {"date": "2013-08-28", "close": 0.0969808, "volume": 124293.0}, {"date": "2013-08-29", "close": 0.0969808, "volume": 372394.0}, {"date": "2013-08-30", "close": 0.0979704, "volume": 694793.0}, {"date": "2013-09-02", "close": 0.103908, "volume": 556578.0}, {"date": "2013-09-03", "close": 0.09896, "volume": 656892.0}, {"date": "2013-09-04", "close": 0.0979704, "volume": 1277765.0}, {"date": "2013-09-05", "close": 0.0969808, "volume": 685248.0}, {"date": "2013-09-06", "close": 0.0959912, "volume": 621461.0}, {"date": "2013-09-09", "close": 0.09896, "volume": 578011.0}, {"date": "2013-09-10", "close": 0.094012, "volume": 1458146.0}, {"date": "2013-09-11", "close": 0.0950016, "volume": 775368.0}, {"date": "2013-09-12", "close": 0.0979704, "volume": 2134701.0}, {"date": "2013-09-13", "close": 0.09896, "volume": 402515.0}, {"date": "2013-09-16", "close": 0.09896, "volume": 199225.0}, {"date": "2013-09-17", "close": 0.09896, "volume": 278698.0}, {"date": "2013-09-18", "close": 0.09896, "volume": 1053115.0}, {"date": "2013-09-19", "close": 0.0979704, "volume": 757882.0}, {"date": "2013-09-20", "close": 0.0979704, "volume": 336098.0}, {"date": "2013-09-23", "close": 0.0979704, "volume": 151576.0}, {"date": "2013-09-24", "close": 0.094012, "volume": 758714.0}, {"date": "2013-09-25", "close": 0.0900536, "volume": 1303499.0}, {"date": "2013-09-26", "close": 0.094012, "volume": 454931.0}, {"date": "2013-09-27", "close": 0.0910432, "volume": 297432.0}, {"date": "2013-09-30", "close": 0.0900536, "volume": 374140.0}, {"date": "2013-10-01", "close": 0.094012, "volume": 538853.0}, {"date": "2013-10-02", "close": 0.089064, "volume": 718867.0}, {"date": "2013-10-03", "close": 0.0910432, "volume": 276127.0}, {"date": "2013-10-04", "close": 0.079168, "volume": 1701234.0}, {"date": "2013-10-07", "close": 0.0870848, "volume": 121658.0}, {"date": "2013-10-08", "close": 0.0870848, "volume": 244897.0}, {"date": "2013-10-09", "close": 0.0851056, "volume": 36442.0}, {"date": "2013-10-10", "close": 0.089064, "volume": 178759.0}, {"date": "2013-10-11", "close": 0.089064, "volume": 114456.0}, {"date": "2013-10-14", "close": 0.089064, "volume": 354769.0}, {"date": "2013-10-15", "close": 0.0910432, "volume": 152284.0}, {"date": "2013-10-16", "close": 0.0870848, "volume": 456351.0}, {"date": "2013-10-17", "close": 0.0831264, "volume": 610137.0}, {"date": "2013-10-18", "close": 0.0821368, "volume": 624204.0}, {"date": "2013-10-21", "close": 0.0811472, "volume": 361964.0}, {"date": "2013-10-22", "close": 0.084116, "volume": 704729.0}, {"date": "2013-10-23", "close": 0.0870848, "volume": 876429.0}, {"date": "2013-10-25", "close": 0.084116, "volume": 332665.0}, {"date": "2013-10-28", "close": 0.0831264, "volume": 219299.0}, {"date": "2013-10-29", "close": 0.0870848, "volume": 162375.0}, {"date": "2013-10-30", "close": 0.094012, "volume": 669706.0}, {"date": "2013-10-31", "close": 0.094012, "volume": 1800140.0}, {"date": "2013-11-01", "close": 0.0979704, "volume": 1836565.0}, {"date": "2013-11-04", "close": 0.09896, "volume": 2034257.0}, {"date": "2013-11-05", "close": 0.103908, "volume": 1576522.0}, {"date": "2013-11-06", "close": 0.0969808, "volume": 1297880.0}, {"date": "2013-11-07", "close": 0.0979704, "volume": 508369.0}, {"date": "2013-11-08", "close": 0.0959912, "volume": 819466.0}, {"date": "2013-11-11", "close": 0.0969808, "volume": 1375014.0}, {"date": "2013-11-12", "close": 0.0930224, "volume": 606500.0}, {"date": "2013-11-13", "close": 0.0920328, "volume": 333468.0}, {"date": "2013-11-14", "close": 0.0910432, "volume": 2113136.0}, {"date": "2013-11-15", "close": 0.0930224, "volume": 242760.0}, {"date": "2013-11-18", "close": 0.094012, "volume": 153597.0}, {"date": "2013-11-19", "close": 0.0950016, "volume": 336456.0}, {"date": "2013-11-20", "close": 0.0950016, "volume": 340169.0}, {"date": "2013-11-21", "close": 0.0900536, "volume": 345358.0}, {"date": "2013-11-22", "close": 0.0910432, "volume": 669611.0}, {"date": "2013-11-25", "close": 0.089064, "volume": 320177.0}, {"date": "2013-11-26", "close": 0.089064, "volume": 376748.0}, {"date": "2013-11-27", "close": 0.089064, "volume": 414309.0}, {"date": "2013-11-28", "close": 0.0880744, "volume": 422852.0}, {"date": "2013-11-29", "close": 0.0900536, "volume": 101051.0}, {"date": "2013-12-02", "close": 0.0900536, "volume": 337148.0}, {"date": "2013-12-03", "close": 0.089064, "volume": 344467.0}, {"date": "2013-12-04", "close": 0.089064, "volume": 1088656.0}, {"date": "2013-12-05", "close": 0.089064, "volume": 481508.0}, {"date": "2013-12-06", "close": 0.0930224, "volume": 582895.0}, {"date": "2013-12-09", "close": 0.0900536, "volume": 177593.0}, {"date": "2013-12-10", "close": 0.0870848, "volume": 188741.0}, {"date": "2013-12-11", "close": 0.0860952, "volume": 393991.0}, {"date": "2013-12-12", "close": 0.084116, "volume": 307650.0}, {"date": "2013-12-13", "close": 0.0831264, "volume": 428896.0}, {"date": "2013-12-16", "close": 0.084116, "volume": 33091.0}, {"date": "2013-12-17", "close": 0.0880744, "volume": 153597.0}, {"date": "2013-12-18", "close": 0.0930224, "volume": 514459.0}, {"date": "2013-12-19", "close": 0.094012, "volume": 729007.0}, {"date": "2013-12-20", "close": 0.094012, "volume": 370554.0}, {"date": "2013-12-23", "close": 0.089064, "volume": 602578.0}, {"date": "2013-12-24", "close": 0.0910432, "volume": 55578.0}, {"date": "2013-12-27", "close": 0.089064, "volume": 93465.0}, {"date": "2013-12-30", "close": 0.089064, "volume": 151576.0}, {"date": "2013-12-31", "close": 0.089064, "volume": 600589.0}, {"date": "2014-01-02", "close": 0.0900536, "volume": 127440.0}, {"date": "2014-01-03", "close": 0.0920328, "volume": 21221.0}, {"date": "2014-01-06", "close": 0.094012, "volume": 230901.0}, {"date": "2014-01-07", "close": 0.0930224, "volume": 889657.0}, {"date": "2014-01-08", "close": 0.0969808, "volume": 3349258.0}, {"date": "2014-01-09", "close": 0.0950016, "volume": 320461.0}, {"date": "2014-01-10", "close": 0.103908, "volume": 1220222.0}, {"date": "2014-01-13", "close": 0.09896, "volume": 1618444.0}, {"date": "2014-01-14", "close": 0.094012, "volume": 2014482.0}, {"date": "2014-01-15", "close": 0.103908, "volume": 1185495.0}, {"date": "2014-01-16", "close": 0.103908, "volume": 741905.0}, {"date": "2014-01-17", "close": 0.103908, "volume": 488480.0}, {"date": "2014-01-20", "close": 0.09896, "volume": 502024.0}, {"date": "2014-01-21", "close": 0.09896, "volume": 2429577.0}, {"date": "2014-01-22", "close": 0.0979704, "volume": 245049.0}, {"date": "2014-01-23", "close": 0.0979704, "volume": 848585.0}, {"date": "2014-01-24", "close": 0.0969808, "volume": 625000.0}, {"date": "2014-01-28", "close": 0.094012, "volume": 503619.0}, {"date": "2014-01-29", "close": 0.0950016, "volume": 578180.0}, {"date": "2014-01-30", "close": 0.0959912, "volume": 62146.0}, {"date": "2014-01-31", "close": 0.094012, "volume": 518897.0}, {"date": "2014-02-03", "close": 0.0920328, "volume": 372704.0}, {"date": "2014-02-04", "close": 0.0910432, "volume": 710691.0}, {"date": "2014-02-05", "close": 0.0930224, "volume": 513339.0}, {"date": "2014-02-06", "close": 0.0920328, "volume": 246273.0}, {"date": "2014-02-07", "close": 0.0969808, "volume": 821802.0}, {"date": "2014-02-10", "close": 0.0969808, "volume": 1651224.0}, {"date": "2014-02-11", "close": 0.0979704, "volume": 489283.0}, {"date": "2014-02-12", "close": 0.09896, "volume": 670444.0}, {"date": "2014-02-13", "close": 0.09896, "volume": 1063383.0}, {"date": "2014-02-14", "close": 0.103908, "volume": 1161743.0}, {"date": "2014-02-17", "close": 0.103908, "volume": 581692.0}, {"date": "2014-02-18", "close": 0.09896, "volume": 495709.0}, {"date": "2014-02-19", "close": 0.09896, "volume": 1666330.0}, {"date": "2014-02-20", "close": 0.0979704, "volume": 2101556.0}, {"date": "2014-02-21", "close": 0.0979704, "volume": 1609592.0}, {"date": "2014-02-24", "close": 0.103908, "volume": 1690129.0}, {"date": "2014-02-25", "close": 0.108856, "volume": 4143228.0}, {"date": "2014-02-26", "close": 0.113804, "volume": 2399942.0}, {"date": "2014-02-27", "close": 0.1237, "volume": 5326184.0}, {"date": "2014-02-28", "close": 0.118752, "volume": 1265881.0}, {"date": "2014-03-03", "close": 0.1237, "volume": 1536809.0}, {"date": "2014-03-04", "close": 0.128648, "volume": 3075467.0}, {"date": "2014-03-05", "close": 0.128648, "volume": 1415748.0}, {"date": "2014-03-06", "close": 0.128648, "volume": 1818197.0}, {"date": "2014-03-07", "close": 0.138544, "volume": 2335564.0}, {"date": "2014-03-10", "close": 0.138544, "volume": 4324058.0}, {"date": "2014-03-13", "close": 0.133596, "volume": 6416329.0}, {"date": "2014-03-14", "close": 0.133596, "volume": 1069001.0}, {"date": "2014-03-17", "close": 0.128648, "volume": 1956504.0}, {"date": "2014-03-18", "close": 0.128648, "volume": 971200.0}, {"date": "2014-03-19", "close": 0.1237, "volume": 1707411.0}, {"date": "2014-03-20", "close": 0.1237, "volume": 1868291.0}, {"date": "2014-03-21", "close": 0.1237, "volume": 1307094.0}, {"date": "2014-03-24", "close": 0.1237, "volume": 1779762.0}, {"date": "2014-03-25", "close": 0.1237, "volume": 3157373.0}, {"date": "2014-03-26", "close": 0.128648, "volume": 3332484.0}, {"date": "2014-03-27", "close": 0.128648, "volume": 1587822.0}, {"date": "2014-03-28", "close": 0.1237, "volume": 391436.0}, {"date": "2014-03-31", "close": 0.128648, "volume": 3381226.0}, {"date": "2014-04-01", "close": 0.128648, "volume": 1247717.0}, {"date": "2014-04-02", "close": 0.128648, "volume": 802137.0}, {"date": "2014-04-03", "close": 0.128648, "volume": 1820063.0}, {"date": "2014-04-04", "close": 0.133596, "volume": 1619168.0}, {"date": "2014-04-07", "close": 0.128648, "volume": 3012212.0}, {"date": "2014-04-08", "close": 0.133596, "volume": 1914624.0}, {"date": "2014-04-09", "close": 0.128648, "volume": 2779276.0}, {"date": "2014-04-10", "close": 0.128648, "volume": 443220.0}, {"date": "2014-04-11", "close": 0.1237, "volume": 1249732.0}, {"date": "2014-04-14", "close": 0.1237, "volume": 1820803.0}, {"date": "2014-04-15", "close": 0.118752, "volume": 551410.0}, {"date": "2014-04-16", "close": 0.1237, "volume": 700596.0}, {"date": "2014-04-17", "close": 0.1237, "volume": 796246.0}, {"date": "2014-04-22", "close": 0.1237, "volume": 1083347.0}, {"date": "2014-04-23", "close": 0.1237, "volume": 394372.0}, {"date": "2014-04-24", "close": 0.118752, "volume": 1039532.0}, {"date": "2014-04-28", "close": 0.1237, "volume": 2472592.0}, {"date": "2014-04-29", "close": 0.118752, "volume": 1251598.0}, {"date": "2014-04-30", "close": 0.118752, "volume": 994616.0}, {"date": "2014-05-01", "close": 0.113804, "volume": 972262.0}, {"date": "2014-05-02", "close": 0.113804, "volume": 636820.0}, {"date": "2014-05-05", "close": 0.108856, "volume": 1315818.0}, {"date": "2014-05-06", "close": 0.108856, "volume": 551173.0}, {"date": "2014-05-07", "close": 0.103908, "volume": 744430.0}, {"date": "2014-05-08", "close": 0.108856, "volume": 595697.0}, {"date": "2014-05-09", "close": 0.108856, "volume": 430615.0}, {"date": "2014-05-12", "close": 0.103908, "volume": 1985678.0}, {"date": "2014-05-13", "close": 0.103908, "volume": 706503.0}, {"date": "2014-05-14", "close": 0.108856, "volume": 1266598.0}, {"date": "2014-05-15", "close": 0.113804, "volume": 693209.0}, {"date": "2014-05-16", "close": 0.113804, "volume": 777451.0}, {"date": "2014-05-19", "close": 0.113804, "volume": 1121493.0}, {"date": "2014-05-20", "close": 0.108856, "volume": 1094808.0}, {"date": "2014-05-21", "close": 0.103908, "volume": 2384923.0}, {"date": "2014-05-22", "close": 0.108856, "volume": 720556.0}, {"date": "2014-05-23", "close": 0.108856, "volume": 118363.0}, {"date": "2014-05-26", "close": 0.113804, "volume": 186171.0}, {"date": "2014-05-27", "close": 0.108856, "volume": 227365.0}, {"date": "2014-05-28", "close": 0.113804, "volume": 495213.0}, {"date": "2014-05-29", "close": 0.108856, "volume": 913228.0}, {"date": "2014-05-30", "close": 0.113804, "volume": 1098799.0}, {"date": "2014-06-02", "close": 0.118752, "volume": 1582153.0}, {"date": "2014-06-03", "close": 0.113804, "volume": 1145649.0}, {"date": "2014-06-04", "close": 0.113804, "volume": 365760.0}, {"date": "2014-06-05", "close": 0.118752, "volume": 1183757.0}, {"date": "2014-06-06", "close": 0.118752, "volume": 1589824.0}, {"date": "2014-06-10", "close": 0.128648, "volume": 2465659.0}, {"date": "2014-06-11", "close": 0.1237, "volume": 320149.0}, {"date": "2014-06-12", "close": 0.118752, "volume": 493383.0}, {"date": "2014-06-13", "close": 0.1237, "volume": 971751.0}, {"date": "2014-06-16", "close": 0.128648, "volume": 719381.0}, {"date": "2014-06-17", "close": 0.128648, "volume": 2295299.0}, {"date": "2014-06-18", "close": 0.138544, "volume": 1522784.0}, {"date": "2014-06-19", "close": 0.14844, "volume": 13544635.0}, {"date": "2014-06-20", "close": 0.14844, "volume": 6197882.0}, {"date": "2014-06-23", "close": 0.14844, "volume": 3400531.0}, {"date": "2014-06-24", "close": 0.138544, "volume": 3902839.0}, {"date": "2014-06-25", "close": 0.138544, "volume": 2898513.0}, {"date": "2014-06-26", "close": 0.143492, "volume": 1361425.0}, {"date": "2014-06-27", "close": 0.14844, "volume": 3131518.0}, {"date": "2014-06-30", "close": 0.143492, "volume": 1620074.0}, {"date": "2014-07-01", "close": 0.14844, "volume": 2059690.0}, {"date": "2014-07-02", "close": 0.138544, "volume": 13799272.0}, {"date": "2014-07-03", "close": 0.128648, "volume": 3133682.0}, {"date": "2014-07-04", "close": 0.1237, "volume": 4430577.0}, {"date": "2014-07-07", "close": 0.1237, "volume": 2015214.0}, {"date": "2014-07-08", "close": 0.128648, "volume": 1223091.0}, {"date": "2014-07-09", "close": 0.1237, "volume": 1657448.0}, {"date": "2014-07-10", "close": 0.118752, "volume": 1539840.0}, {"date": "2014-07-11", "close": 0.1237, "volume": 554240.0}, {"date": "2014-07-14", "close": 0.118752, "volume": 1910000.0}, {"date": "2014-07-15", "close": 0.113804, "volume": 3076143.0}, {"date": "2014-07-16", "close": 0.1237, "volume": 2027941.0}, {"date": "2014-07-17", "close": 0.118752, "volume": 2146899.0}, {"date": "2014-07-18", "close": 0.113804, "volume": 660258.0}, {"date": "2014-07-21", "close": 0.113804, "volume": 178290.0}, {"date": "2014-07-22", "close": 0.113804, "volume": 967544.0}, {"date": "2014-07-23", "close": 0.118752, "volume": 785677.0}, {"date": "2014-07-24", "close": 0.113804, "volume": 612596.0}, {"date": "2014-07-25", "close": 0.113804, "volume": 714004.0}, {"date": "2014-07-28", "close": 0.113804, "volume": 595877.0}, {"date": "2014-07-29", "close": 0.118752, "volume": 458565.0}, {"date": "2014-07-30", "close": 0.113804, "volume": 481306.0}, {"date": "2014-07-31", "close": 0.118752, "volume": 562526.0}, {"date": "2014-08-01", "close": 0.118752, "volume": 723321.0}, {"date": "2014-08-04", "close": 0.108856, "volume": 757109.0}, {"date": "2014-08-05", "close": 0.113804, "volume": 2190756.0}, {"date": "2014-08-06", "close": 0.113804, "volume": 648786.0}, {"date": "2014-08-07", "close": 0.118752, "volume": 549246.0}, {"date": "2014-08-08", "close": 0.113804, "volume": 364890.0}, {"date": "2014-08-11", "close": 0.108856, "volume": 1864258.0}, {"date": "2014-08-12", "close": 0.108856, "volume": 1176829.0}, {"date": "2014-08-13", "close": 0.113804, "volume": 305025.0}, {"date": "2014-08-14", "close": 0.113804, "volume": 668473.0}, {"date": "2014-08-15", "close": 0.108856, "volume": 1068701.0}, {"date": "2014-08-18", "close": 0.113804, "volume": 3051992.0}, {"date": "2014-08-19", "close": 0.108856, "volume": 696340.0}, {"date": "2014-08-20", "close": 0.103908, "volume": 1628958.0}, {"date": "2014-08-21", "close": 0.103908, "volume": 4370596.0}, {"date": "2014-08-22", "close": 0.103908, "volume": 1001384.0}, {"date": "2014-08-25", "close": 0.108856, "volume": 2205709.0}, {"date": "2014-08-26", "close": 0.108856, "volume": 1336567.0}, {"date": "2014-08-27", "close": 0.108856, "volume": 3414944.0}, {"date": "2014-08-28", "close": 0.103908, "volume": 2601508.0}, {"date": "2014-08-29", "close": 0.103908, "volume": 4932181.0}, {"date": "2014-09-01", "close": 0.103908, "volume": 890907.0}, {"date": "2014-09-02", "close": 0.103908, "volume": 1383254.0}, {"date": "2014-09-03", "close": 0.103908, "volume": 245554.0}, {"date": "2014-09-04", "close": 0.113804, "volume": 2925971.0}, {"date": "2014-09-05", "close": 0.113804, "volume": 1154670.0}, {"date": "2014-09-08", "close": 0.108856, "volume": 97519.0}, {"date": "2014-09-09", "close": 0.108856, "volume": 196900.0}, {"date": "2014-09-10", "close": 0.113804, "volume": 1276856.0}, {"date": "2014-09-11", "close": 0.118752, "volume": 3364022.0}, {"date": "2014-09-12", "close": 0.118752, "volume": 762673.0}, {"date": "2014-09-15", "close": 0.108856, "volume": 1559820.0}, {"date": "2014-09-16", "close": 0.108856, "volume": 208048.0}, {"date": "2014-09-17", "close": 0.108856, "volume": 620781.0}, {"date": "2014-09-18", "close": 0.103908, "volume": 351679.0}, {"date": "2014-09-19", "close": 0.108856, "volume": 709398.0}, {"date": "2014-09-22", "close": 0.108856, "volume": 243100.0}, {"date": "2014-09-23", "close": 0.108856, "volume": 135647.0}, {"date": "2014-09-24", "close": 0.108856, "volume": 459715.0}, {"date": "2014-09-25", "close": 0.108856, "volume": 279268.0}, {"date": "2014-09-26", "close": 0.09896, "volume": 4805431.0}, {"date": "2014-09-29", "close": 0.09896, "volume": 101051.0}, {"date": "2014-09-30", "close": 0.09896, "volume": 544136.0}, {"date": "2014-10-01", "close": 0.09896, "volume": 693694.0}, {"date": "2014-10-02", "close": 0.0979704, "volume": 361194.0}, {"date": "2014-10-03", "close": 0.09896, "volume": 390444.0}, {"date": "2014-10-06", "close": 0.0969808, "volume": 176361.0}, {"date": "2014-10-07", "close": 0.0969808, "volume": 912142.0}, {"date": "2014-10-08", "close": 0.0969808, "volume": 995402.0}, {"date": "2014-10-09", "close": 0.09896, "volume": 876952.0}, {"date": "2014-10-10", "close": 0.0959912, "volume": 346196.0}, {"date": "2014-10-13", "close": 0.0959912, "volume": 448910.0}, {"date": "2014-10-14", "close": 0.0959912, "volume": 966285.0}, {"date": "2014-10-15", "close": 0.0959912, "volume": 348914.0}, {"date": "2014-10-16", "close": 0.094012, "volume": 1031985.0}, {"date": "2014-10-17", "close": 0.0920328, "volume": 550015.0}, {"date": "2014-10-20", "close": 0.0930224, "volume": 492109.0}, {"date": "2014-10-21", "close": 0.094012, "volume": 581506.0}, {"date": "2014-10-22", "close": 0.0930224, "volume": 233475.0}, {"date": "2014-10-23", "close": 0.0930224, "volume": 987044.0}, {"date": "2014-10-24", "close": 0.0950016, "volume": 279245.0}, {"date": "2014-10-27", "close": 0.0950016, "volume": 540874.0}, {"date": "2014-10-28", "close": 0.09896, "volume": 397709.0}, {"date": "2014-10-29", "close": 0.094012, "volume": 357767.0}, {"date": "2014-10-30", "close": 0.0959912, "volume": 1700752.0}, {"date": "2014-10-31", "close": 0.0950016, "volume": 794329.0}, {"date": "2014-11-03", "close": 0.09896, "volume": 99079.0}, {"date": "2014-11-04", "close": 0.0959912, "volume": 141017.0}, {"date": "2014-11-05", "close": 0.0969808, "volume": 153948.0}, {"date": "2014-11-06", "close": 0.0959912, "volume": 192380.0}, {"date": "2014-11-07", "close": 0.0950016, "volume": 2142302.0}, {"date": "2014-11-10", "close": 0.0950016, "volume": 1418775.0}, {"date": "2014-11-11", "close": 0.0950016, "volume": 2612137.0}, {"date": "2014-11-12", "close": 0.108856, "volume": 2972689.0}, {"date": "2014-11-13", "close": 0.118752, "volume": 1273070.0}, {"date": "2014-11-14", "close": 0.118752, "volume": 805499.0}, {"date": "2014-11-17", "close": 0.113804, "volume": 4920130.0}, {"date": "2014-11-18", "close": 0.103908, "volume": 530314.0}, {"date": "2014-11-19", "close": 0.103908, "volume": 606831.0}, {"date": "2014-11-20", "close": 0.103908, "volume": 633690.0}, {"date": "2014-11-21", "close": 0.108856, "volume": 382898.0}, {"date": "2014-11-24", "close": 0.09896, "volume": 757023.0}, {"date": "2014-11-25", "close": 0.108856, "volume": 499443.0}, {"date": "2014-11-26", "close": 0.103908, "volume": 75608.0}, {"date": "2014-11-27", "close": 0.113804, "volume": 1609936.0}, {"date": "2014-11-28", "close": 0.118752, "volume": 7935444.0}, {"date": "2014-12-01", "close": 0.113804, "volume": 1304051.0}, {"date": "2014-12-02", "close": 0.108856, "volume": 1918146.0}, {"date": "2014-12-03", "close": 0.108856, "volume": 11336.0}, {"date": "2014-12-04", "close": 0.108856, "volume": 1799810.0}, {"date": "2014-12-05", "close": 0.103908, "volume": 706069.0}, {"date": "2014-12-08", "close": 0.113804, "volume": 838369.0}, {"date": "2014-12-09", "close": 0.103908, "volume": 688633.0}, {"date": "2014-12-10", "close": 0.103908, "volume": 1127197.0}, {"date": "2014-12-11", "close": 0.103908, "volume": 815174.0}, {"date": "2014-12-12", "close": 0.09896, "volume": 685142.0}, {"date": "2014-12-15", "close": 0.108856, "volume": 3119722.0}, {"date": "2014-12-16", "close": 0.103908, "volume": 1085264.0}, {"date": "2014-12-17", "close": 0.103908, "volume": 590764.0}, {"date": "2014-12-18", "close": 0.113804, "volume": 1232865.0}, {"date": "2014-12-19", "close": 0.108856, "volume": 546952.0}, {"date": "2014-12-22", "close": 0.108856, "volume": 245788.0}, {"date": "2014-12-23", "close": 0.118752, "volume": 1147231.0}, {"date": "2014-12-24", "close": 0.113804, "volume": 596977.0}, {"date": "2014-12-29", "close": 0.113804, "volume": 289976.0}, {"date": "2014-12-30", "close": 0.113804, "volume": 50525.0}, {"date": "2015-01-02", "close": 0.118752, "volume": 358730.0}, {"date": "2015-01-05", "close": 0.118752, "volume": 40420.0}, {"date": "2015-01-06", "close": 0.113804, "volume": 427283.0}, {"date": "2015-01-07", "close": 0.113804, "volume": 536691.0}, {"date": "2015-01-08", "close": 0.113804, "volume": 876194.0}, {"date": "2015-01-09", "close": 0.108856, "volume": 50525.0}, {"date": "2015-01-12", "close": 0.113804, "volume": 799334.0}, {"date": "2015-01-13", "close": 0.113804, "volume": 1011220.0}, {"date": "2015-01-14", "close": 0.108856, "volume": 718112.0}, {"date": "2015-01-15", "close": 0.108856, "volume": 442017.0}, {"date": "2015-01-16", "close": 0.108856, "volume": 1097966.0}, {"date": "2015-01-19", "close": 0.113804, "volume": 288196.0}, {"date": "2015-01-20", "close": 0.108856, "volume": 563976.0}, {"date": "2015-01-21", "close": 0.118752, "volume": 440909.0}, {"date": "2015-01-22", "close": 0.113804, "volume": 246179.0}, {"date": "2015-01-23", "close": 0.113804, "volume": 700836.0}, {"date": "2015-01-27", "close": 0.113804, "volume": 349896.0}, {"date": "2015-01-28", "close": 0.113804, "volume": 606958.0}, {"date": "2015-01-29", "close": 0.108856, "volume": 726849.0}, {"date": "2015-01-30", "close": 0.108856, "volume": 645872.0}, {"date": "2015-02-02", "close": 0.113804, "volume": 691253.0}, {"date": "2015-02-03", "close": 0.113804, "volume": 474939.0}, {"date": "2015-02-04", "close": 0.113804, "volume": 318584.0}, {"date": "2015-02-05", "close": 0.108856, "volume": 738552.0}, {"date": "2015-02-06", "close": 0.113804, "volume": 340147.0}, {"date": "2015-02-09", "close": 0.118752, "volume": 1121684.0}, {"date": "2015-02-10", "close": 0.113804, "volume": 986520.0}, {"date": "2015-02-11", "close": 0.113804, "volume": 138733.0}, {"date": "2015-02-12", "close": 0.113804, "volume": 202701.0}, {"date": "2015-02-13", "close": 0.113804, "volume": 325664.0}, {"date": "2015-02-16", "close": 0.108856, "volume": 168489.0}, {"date": "2015-02-17", "close": 0.108856, "volume": 314544.0}, {"date": "2015-02-18", "close": 0.113804, "volume": 469227.0}, {"date": "2015-02-19", "close": 0.113804, "volume": 258813.0}, {"date": "2015-02-20", "close": 0.113804, "volume": 348942.0}, {"date": "2015-02-23", "close": 0.113804, "volume": 299365.0}, {"date": "2015-02-24", "close": 0.113804, "volume": 35368.0}, {"date": "2015-02-25", "close": 0.113804, "volume": 126314.0}, {"date": "2015-02-26", "close": 0.113804, "volume": 101051.0}, {"date": "2015-02-27", "close": 0.108856, "volume": 439572.0}, {"date": "2015-03-02", "close": 0.108856, "volume": 120756.0}, {"date": "2015-03-03", "close": 0.108856, "volume": 677041.0}, {"date": "2015-03-04", "close": 0.108856, "volume": 487753.0}, {"date": "2015-03-05", "close": 0.108856, "volume": 112279.0}, {"date": "2015-03-09", "close": 0.103908, "volume": 957888.0}, {"date": "2015-03-10", "close": 0.103908, "volume": 247574.0}, {"date": "2015-03-11", "close": 0.103908, "volume": 626609.0}, {"date": "2015-03-12", "close": 0.108856, "volume": 89435.0}, {"date": "2015-03-13", "close": 0.103908, "volume": 820438.0}, {"date": "2015-03-16", "close": 0.0969808, "volume": 1216954.0}, {"date": "2015-03-17", "close": 0.09896, "volume": 527040.0}, {"date": "2015-03-18", "close": 0.0979704, "volume": 1175664.0}, {"date": "2015-03-19", "close": 0.0959912, "volume": 869677.0}, {"date": "2015-03-20", "close": 0.0950016, "volume": 612705.0}, {"date": "2015-03-23", "close": 0.0950016, "volume": 633098.0}, {"date": "2015-03-24", "close": 0.0969808, "volume": 97009.0}, {"date": "2015-03-25", "close": 0.0979704, "volume": 615071.0}, {"date": "2015-03-26", "close": 0.0979704, "volume": 227204.0}, {"date": "2015-03-27", "close": 0.09896, "volume": 762935.0}, {"date": "2015-03-30", "close": 0.103908, "volume": 357789.0}, {"date": "2015-03-31", "close": 0.0979704, "volume": 567577.0}, {"date": "2015-04-01", "close": 0.09896, "volume": 601098.0}, {"date": "2015-04-02", "close": 0.103908, "volume": 235182.0}, {"date": "2015-04-07", "close": 0.09896, "volume": 585510.0}, {"date": "2015-04-08", "close": 0.09896, "volume": 18226.0}, {"date": "2015-04-09", "close": 0.09896, "volume": 555733.0}, {"date": "2015-04-10", "close": 0.0969808, "volume": 889137.0}, {"date": "2015-04-13", "close": 0.0979704, "volume": 755558.0}, {"date": "2015-04-14", "close": 0.0950016, "volume": 509916.0}, {"date": "2015-04-15", "close": 0.0959912, "volume": 434526.0}, {"date": "2015-04-16", "close": 0.0959912, "volume": 425896.0}, {"date": "2015-04-17", "close": 0.0950016, "volume": 704325.0}, {"date": "2015-04-20", "close": 0.0969808, "volume": 397271.0}, {"date": "2015-04-21", "close": 0.0950016, "volume": 113279.0}, {"date": "2015-04-22", "close": 0.0969808, "volume": 225424.0}, {"date": "2015-04-23", "close": 0.0950016, "volume": 290527.0}, {"date": "2015-04-24", "close": 0.094012, "volume": 767563.0}, {"date": "2015-04-27", "close": 0.108856, "volume": 3673513.0}, {"date": "2015-04-28", "close": 0.103908, "volume": 845602.0}, {"date": "2015-04-29", "close": 0.108856, "volume": 252245.0}, {"date": "2015-04-30", "close": 0.108856, "volume": 864425.0}, {"date": "2015-05-01", "close": 0.108856, "volume": 870481.0}, {"date": "2015-05-04", "close": 0.108856, "volume": 824577.0}, {"date": "2015-05-05", "close": 0.113804, "volume": 424414.0}, {"date": "2015-05-06", "close": 0.118752, "volume": 1318797.0}, {"date": "2015-05-07", "close": 0.118752, "volume": 2624951.0}, {"date": "2015-05-08", "close": 0.118752, "volume": 3064070.0}, {"date": "2015-05-11", "close": 0.118752, "volume": 772103.0}, {"date": "2015-05-12", "close": 0.118752, "volume": 1098424.0}, {"date": "2015-05-13", "close": 0.1237, "volume": 183488.0}, {"date": "2015-05-14", "close": 0.118752, "volume": 1507336.0}, {"date": "2015-05-15", "close": 0.118752, "volume": 2139826.0}, {"date": "2015-05-18", "close": 0.118752, "volume": 220661.0}, {"date": "2015-05-19", "close": 0.118752, "volume": 337288.0}, {"date": "2015-05-20", "close": 0.118752, "volume": 395291.0}, {"date": "2015-05-21", "close": 0.118752, "volume": 939774.0}, {"date": "2015-05-22", "close": 0.118752, "volume": 1302695.0}, {"date": "2015-05-25", "close": 0.118752, "volume": 1303547.0}, {"date": "2015-05-26", "close": 0.118752, "volume": 161604.0}, {"date": "2015-05-27", "close": 0.1237, "volume": 6956048.0}, {"date": "2015-05-28", "close": 0.138544, "volume": 4499449.0}, {"date": "2015-05-29", "close": 0.133596, "volume": 3285267.0}, {"date": "2015-06-01", "close": 0.138544, "volume": 623734.0}, {"date": "2015-06-02", "close": 0.133596, "volume": 538065.0}, {"date": "2015-06-03", "close": 0.133596, "volume": 291405.0}, {"date": "2015-06-04", "close": 0.133596, "volume": 297936.0}, {"date": "2015-06-05", "close": 0.133596, "volume": 812584.0}, {"date": "2015-06-09", "close": 0.128648, "volume": 145513.0}, {"date": "2015-06-10", "close": 0.128648, "volume": 436846.0}, {"date": "2015-06-11", "close": 0.133596, "volume": 546686.0}, {"date": "2015-06-12", "close": 0.128648, "volume": 274150.0}, {"date": "2015-06-15", "close": 0.128648, "volume": 1087368.0}, {"date": "2015-06-16", "close": 0.128648, "volume": 756346.0}, {"date": "2015-06-17", "close": 0.133596, "volume": 265921.0}, {"date": "2015-06-18", "close": 0.1237, "volume": 328796.0}, {"date": "2015-06-19", "close": 0.1237, "volume": 472098.0}, {"date": "2015-06-22", "close": 0.128648, "volume": 243532.0}, {"date": "2015-06-23", "close": 0.1237, "volume": 1047709.0}, {"date": "2015-06-24", "close": 0.1237, "volume": 369240.0}, {"date": "2015-06-25", "close": 0.128648, "volume": 141857.0}, {"date": "2015-06-26", "close": 0.1237, "volume": 214175.0}, {"date": "2015-06-29", "close": 0.1237, "volume": 1618068.0}, {"date": "2015-06-30", "close": 0.128648, "volume": 1048866.0}, {"date": "2015-07-01", "close": 0.1237, "volume": 48100.0}, {"date": "2015-07-02", "close": 0.133596, "volume": 574806.0}, {"date": "2015-07-03", "close": 0.133596, "volume": 55009.0}, {"date": "2015-07-06", "close": 0.128648, "volume": 57048.0}, {"date": "2015-07-07", "close": 0.128648, "volume": 615776.0}, {"date": "2015-07-08", "close": 0.128648, "volume": 474069.0}, {"date": "2015-07-09", "close": 0.1237, "volume": 171787.0}, {"date": "2015-07-10", "close": 0.128648, "volume": 290117.0}, {"date": "2015-07-13", "close": 0.128648, "volume": 131366.0}, {"date": "2015-07-14", "close": 0.1237, "volume": 4547.0}, {"date": "2015-07-15", "close": 0.1237, "volume": 562116.0}, {"date": "2015-07-16", "close": 0.1237, "volume": 724908.0}, {"date": "2015-07-17", "close": 0.1237, "volume": 313258.0}, {"date": "2015-07-20", "close": 0.118752, "volume": 912103.0}, {"date": "2015-07-21", "close": 0.118752, "volume": 444839.0}, {"date": "2015-07-22", "close": 0.128648, "volume": 898779.0}, {"date": "2015-07-23", "close": 0.1237, "volume": 389046.0}, {"date": "2015-07-24", "close": 0.1237, "volume": 741209.0}, {"date": "2015-07-27", "close": 0.128648, "volume": 345620.0}, {"date": "2015-07-28", "close": 0.128648, "volume": 1069118.0}, {"date": "2015-07-29", "close": 0.133596, "volume": 407719.0}, {"date": "2015-07-30", "close": 0.133596, "volume": 238066.0}, {"date": "2015-07-31", "close": 0.128648, "volume": 415371.0}, {"date": "2015-08-03", "close": 0.128648, "volume": 121783.0}, {"date": "2015-08-04", "close": 0.1237, "volume": 437028.0}, {"date": "2015-08-05", "close": 0.1237, "volume": 502081.0}, {"date": "2015-08-06", "close": 0.1237, "volume": 220178.0}, {"date": "2015-08-07", "close": 0.1237, "volume": 702521.0}, {"date": "2015-08-10", "close": 0.128648, "volume": 460689.0}, {"date": "2015-08-11", "close": 0.1237, "volume": 182227.0}, {"date": "2015-08-12", "close": 0.1237, "volume": 51794.0}, {"date": "2015-08-13", "close": 0.1237, "volume": 102319.0}, {"date": "2015-08-14", "close": 0.1237, "volume": 757525.0}, {"date": "2015-08-17", "close": 0.1237, "volume": 585085.0}, {"date": "2015-08-18", "close": 0.1237, "volume": 163500.0}, {"date": "2015-08-19", "close": 0.1237, "volume": 344315.0}, {"date": "2015-08-20", "close": 0.113804, "volume": 1179125.0}, {"date": "2015-08-21", "close": 0.108856, "volume": 1962027.0}, {"date": "2015-08-24", "close": 0.09896, "volume": 1316852.0}, {"date": "2015-08-25", "close": 0.108856, "volume": 565845.0}, {"date": "2015-08-26", "close": 0.103908, "volume": 112167.0}, {"date": "2015-08-27", "close": 0.108856, "volume": 165686.0}, {"date": "2015-08-28", "close": 0.108856, "volume": 293737.0}, {"date": "2015-08-31", "close": 0.103908, "volume": 340142.0}, {"date": "2015-09-01", "close": 0.103908, "volume": 661180.0}, {"date": "2015-09-02", "close": 0.09896, "volume": 661058.0}, {"date": "2015-09-03", "close": 0.0959912, "volume": 206888.0}, {"date": "2015-09-04", "close": 0.09896, "volume": 630876.0}, {"date": "2015-09-07", "close": 0.0969808, "volume": 222190.0}, {"date": "2015-09-08", "close": 0.09896, "volume": 430425.0}, {"date": "2015-09-09", "close": 0.103908, "volume": 162692.0}, {"date": "2015-09-10", "close": 0.103908, "volume": 192660.0}, {"date": "2015-09-11", "close": 0.103908, "volume": 40420.0}, {"date": "2015-09-14", "close": 0.09896, "volume": 442098.0}, {"date": "2015-09-15", "close": 0.09896, "volume": 157927.0}, {"date": "2015-09-16", "close": 0.09896, "volume": 329568.0}, {"date": "2015-09-17", "close": 0.103908, "volume": 329905.0}, {"date": "2015-09-18", "close": 0.09896, "volume": 70736.0}, {"date": "2015-09-21", "close": 0.09896, "volume": 324960.0}, {"date": "2015-09-22", "close": 0.103908, "volume": 697689.0}, {"date": "2015-09-23", "close": 0.103908, "volume": 416442.0}, {"date": "2015-09-24", "close": 0.103908, "volume": 567494.0}, {"date": "2015-09-25", "close": 0.09896, "volume": 558084.0}, {"date": "2015-09-28", "close": 0.103908, "volume": 360029.0}, {"date": "2015-09-29", "close": 0.103908, "volume": 232151.0}, {"date": "2015-09-30", "close": 0.103908, "volume": 110903.0}, {"date": "2015-10-01", "close": 0.103908, "volume": 192218.0}, {"date": "2015-10-02", "close": 0.103908, "volume": 8880.0}, {"date": "2015-10-07", "close": 0.09896, "volume": 325711.0}, {"date": "2015-10-08", "close": 0.09896, "volume": 376955.0}, {"date": "2015-10-09", "close": 0.09896, "volume": 1021247.0}, {"date": "2015-10-12", "close": 0.09896, "volume": 322679.0}, {"date": "2015-10-13", "close": 0.09896, "volume": 258763.0}, {"date": "2015-10-14", "close": 0.09896, "volume": 432793.0}, {"date": "2015-10-16", "close": 0.09896, "volume": 234699.0}, {"date": "2015-10-19", "close": 0.09896, "volume": 186944.0}, {"date": "2015-10-20", "close": 0.0979704, "volume": 274735.0}, {"date": "2015-10-22", "close": 0.0979704, "volume": 707233.0}, {"date": "2015-10-23", "close": 0.108856, "volume": 933583.0}, {"date": "2015-10-26", "close": 0.108856, "volume": 1637393.0}, {"date": "2015-10-27", "close": 0.1058872, "volume": 453129.0}, {"date": "2015-10-28", "close": 0.113804, "volume": 1565864.0}, {"date": "2015-10-29", "close": 0.1237, "volume": 2861101.0}, {"date": "2015-10-30", "close": 0.1237, "volume": 1611043.0}, {"date": "2015-11-02", "close": 0.128648, "volume": 972907.0}, {"date": "2015-11-03", "close": 0.128648, "volume": 416746.0}, {"date": "2015-11-04", "close": 0.1237, "volume": 693438.0}, {"date": "2015-11-05", "close": 0.138544, "volume": 2036649.0}, {"date": "2015-11-06", "close": 0.138544, "volume": 1477557.0}, {"date": "2015-11-09", "close": 0.138544, "volume": 1413962.0}, {"date": "2015-11-10", "close": 0.133596, "volume": 1552327.0}, {"date": "2015-11-11", "close": 0.138544, "volume": 244830.0}, {"date": "2015-11-12", "close": 0.138544, "volume": 1138032.0}, {"date": "2015-11-13", "close": 0.133596, "volume": 101700.0}, {"date": "2015-11-16", "close": 0.133596, "volume": 277435.0}, {"date": "2015-11-17", "close": 0.143492, "volume": 836213.0}, {"date": "2015-11-18", "close": 0.138544, "volume": 207358.0}, {"date": "2015-11-19", "close": 0.138544, "volume": 327322.0}, {"date": "2015-11-20", "close": 0.143492, "volume": 1192299.0}, {"date": "2015-11-23", "close": 0.143492, "volume": 846816.0}, {"date": "2015-11-24", "close": 0.143492, "volume": 1443911.0}, {"date": "2015-11-25", "close": 0.138544, "volume": 878900.0}, {"date": "2015-11-26", "close": 0.143492, "volume": 277361.0}, {"date": "2015-11-27", "close": 0.138544, "volume": 1111446.0}, {"date": "2015-11-30", "close": 0.138544, "volume": 1718683.0}, {"date": "2015-12-01", "close": 0.133596, "volume": 850569.0}, {"date": "2015-12-02", "close": 0.128648, "volume": 457978.0}, {"date": "2015-12-03", "close": 0.128648, "volume": 392078.0}, {"date": "2015-12-04", "close": 0.128648, "volume": 473494.0}, {"date": "2015-12-07", "close": 0.128648, "volume": 273107.0}, {"date": "2015-12-08", "close": 0.118752, "volume": 502310.0}, {"date": "2015-12-09", "close": 0.118752, "volume": 204718.0}, {"date": "2015-12-10", "close": 0.118752, "volume": 415242.0}, {"date": "2015-12-11", "close": 0.1237, "volume": 193820.0}, {"date": "2015-12-14", "close": 0.118752, "volume": 103230.0}, {"date": "2015-12-15", "close": 0.1237, "volume": 94484.0}, {"date": "2015-12-16", "close": 0.118752, "volume": 10105.0}, {"date": "2015-12-17", "close": 0.118752, "volume": 227365.0}, {"date": "2015-12-18", "close": 0.118752, "volume": 299472.0}, {"date": "2015-12-21", "close": 0.113804, "volume": 738425.0}, {"date": "2015-12-22", "close": 0.1237, "volume": 425436.0}, {"date": "2015-12-23", "close": 0.128648, "volume": 146983.0}, {"date": "2015-12-24", "close": 0.128648, "volume": 260205.0}, {"date": "2015-12-29", "close": 0.1237, "volume": 205215.0}, {"date": "2015-12-30", "close": 0.1237, "volume": 35368.0}, {"date": "2015-12-31", "close": 0.1237, "volume": 149460.0}, {"date": "2016-01-04", "close": 0.128648, "volume": 305009.0}, {"date": "2016-01-05", "close": 0.1237, "volume": 817845.0}, {"date": "2016-01-06", "close": 0.1237, "volume": 67296.0}, {"date": "2016-01-07", "close": 0.1237, "volume": 93786.0}, {"date": "2016-01-08", "close": 0.1237, "volume": 354695.0}, {"date": "2016-01-11", "close": 0.118752, "volume": 245806.0}, {"date": "2016-01-12", "close": 0.118752, "volume": 168335.0}, {"date": "2016-01-13", "close": 0.113804, "volume": 518345.0}, {"date": "2016-01-14", "close": 0.108856, "volume": 66249.0}, {"date": "2016-01-15", "close": 0.113804, "volume": 21997.0}, {"date": "2016-01-18", "close": 0.108856, "volume": 350112.0}, {"date": "2016-01-19", "close": 0.108856, "volume": 804535.0}, {"date": "2016-01-20", "close": 0.108856, "volume": 999446.0}, {"date": "2016-01-21", "close": 0.103908, "volume": 280658.0}, {"date": "2016-01-22", "close": 0.103908, "volume": 214412.0}, {"date": "2016-01-25", "close": 0.108856, "volume": 341860.0}, {"date": "2016-01-27", "close": 0.108856, "volume": 94988.0}, {"date": "2016-01-28", "close": 0.118752, "volume": 478291.0}, {"date": "2016-01-29", "close": 0.113804, "volume": 598212.0}, {"date": "2016-02-01", "close": 0.113804, "volume": 266988.0}, {"date": "2016-02-02", "close": 0.108856, "volume": 157283.0}, {"date": "2016-02-03", "close": 0.113804, "volume": 59166.0}, {"date": "2016-02-04", "close": 0.113804, "volume": 41283.0}, {"date": "2016-02-05", "close": 0.1237, "volume": 153805.0}, {"date": "2016-02-08", "close": 0.118752, "volume": 273799.0}, {"date": "2016-02-09", "close": 0.113804, "volume": 75788.0}, {"date": "2016-02-10", "close": 0.108856, "volume": 190234.0}, {"date": "2016-02-11", "close": 0.108856, "volume": 90929.0}, {"date": "2016-02-12", "close": 0.108856, "volume": 385309.0}, {"date": "2016-02-15", "close": 0.103908, "volume": 270531.0}, {"date": "2016-02-16", "close": 0.108856, "volume": 249596.0}, {"date": "2016-02-17", "close": 0.1108352, "volume": 754116.0}, {"date": "2016-02-18", "close": 0.108856, "volume": 377728.0}, {"date": "2016-02-22", "close": 0.113804, "volume": 114707.0}, {"date": "2016-02-23", "close": 0.108856, "volume": 523387.0}, {"date": "2016-02-24", "close": 0.108856, "volume": 18372.0}, {"date": "2016-02-25", "close": 0.108856, "volume": 95493.0}, {"date": "2016-02-26", "close": 0.108856, "volume": 90946.0}, {"date": "2016-02-29", "close": 0.103908, "volume": 553254.0}, {"date": "2016-03-01", "close": 0.103908, "volume": 366770.0}, {"date": "2016-03-02", "close": 0.108856, "volume": 212207.0}, {"date": "2016-03-03", "close": 0.118752, "volume": 486975.0}, {"date": "2016-03-04", "close": 0.118752, "volume": 307631.0}, {"date": "2016-03-07", "close": 0.113804, "volume": 114921.0}, {"date": "2016-03-08", "close": 0.113804, "volume": 1191156.0}, {"date": "2016-03-09", "close": 0.113804, "volume": 193119.0}, {"date": "2016-03-10", "close": 0.113804, "volume": 50525.0}, {"date": "2016-03-11", "close": 0.118752, "volume": 171787.0}, {"date": "2016-03-14", "close": 0.133596, "volume": 2950081.0}, {"date": "2016-03-15", "close": 0.133596, "volume": 432374.0}, {"date": "2016-03-16", "close": 0.133596, "volume": 505243.0}, {"date": "2016-03-17", "close": 0.128648, "volume": 298326.0}, {"date": "2016-03-18", "close": 0.128648, "volume": 383819.0}, {"date": "2016-03-21", "close": 0.1237, "volume": 569872.0}, {"date": "2016-03-22", "close": 0.1237, "volume": 341573.0}, {"date": "2016-03-23", "close": 0.118752, "volume": 427989.0}, {"date": "2016-03-24", "close": 0.1237, "volume": 173596.0}, {"date": "2016-03-29", "close": 0.1237, "volume": 25263.0}, {"date": "2016-03-30", "close": 0.118752, "volume": 633653.0}, {"date": "2016-03-31", "close": 0.113804, "volume": 493288.0}, {"date": "2016-04-01", "close": 0.1237, "volume": 475027.0}, {"date": "2016-04-04", "close": 0.113804, "volume": 270105.0}, {"date": "2016-04-07", "close": 0.108856, "volume": 991360.0}, {"date": "2016-04-08", "close": 0.108856, "volume": 227623.0}, {"date": "2016-04-11", "close": 0.108856, "volume": 183128.0}, {"date": "2016-04-12", "close": 0.103908, "volume": 227128.0}, {"date": "2016-04-13", "close": 0.113804, "volume": 178118.0}, {"date": "2016-04-14", "close": 0.113804, "volume": 954788.0}, {"date": "2016-04-15", "close": 0.113804, "volume": 580285.0}, {"date": "2016-04-18", "close": 0.103908, "volume": 761251.0}, {"date": "2016-04-19", "close": 0.103908, "volume": 384076.0}, {"date": "2016-04-20", "close": 0.108856, "volume": 1781698.0}, {"date": "2016-04-21", "close": 0.108856, "volume": 981214.0}, {"date": "2016-04-22", "close": 0.108856, "volume": 756127.0}, {"date": "2016-04-26", "close": 0.108856, "volume": 390294.0}, {"date": "2016-04-27", "close": 0.108856, "volume": 227181.0}, {"date": "2016-04-28", "close": 0.108856, "volume": 1233134.0}, {"date": "2016-04-29", "close": 0.108856, "volume": 1239717.0}, {"date": "2016-05-02", "close": 0.103908, "volume": 1395362.0}, {"date": "2016-05-03", "close": 0.103908, "volume": 618752.0}, {"date": "2016-05-04", "close": 0.103908, "volume": 829198.0}, {"date": "2016-05-05", "close": 0.108856, "volume": 1195779.0}, {"date": "2016-05-06", "close": 0.103908, "volume": 495057.0}, {"date": "2016-05-09", "close": 0.103908, "volume": 358707.0}, {"date": "2016-05-10", "close": 0.103908, "volume": 466501.0}, {"date": "2016-05-11", "close": 0.103908, "volume": 786146.0}, {"date": "2016-05-12", "close": 0.103908, "volume": 75788.0}, {"date": "2016-05-13", "close": 0.113804, "volume": 1397489.0}, {"date": "2016-05-16", "close": 0.113804, "volume": 879565.0}, {"date": "2016-05-17", "close": 0.108856, "volume": 781825.0}, {"date": "2016-05-18", "close": 0.108856, "volume": 590456.0}, {"date": "2016-05-19", "close": 0.108856, "volume": 1213318.0}, {"date": "2016-05-20", "close": 0.108856, "volume": 185683.0}, {"date": "2016-05-23", "close": 0.108856, "volume": 167718.0}, {"date": "2016-05-24", "close": 0.103908, "volume": 133436.0}, {"date": "2016-05-25", "close": 0.103908, "volume": 1199764.0}, {"date": "2016-05-26", "close": 0.103908, "volume": 1266381.0}, {"date": "2016-05-27", "close": 0.113804, "volume": 510964.0}, {"date": "2016-05-30", "close": 0.113804, "volume": 1886634.0}, {"date": "2016-05-31", "close": 0.113804, "volume": 484079.0}, {"date": "2016-06-01", "close": 0.108856, "volume": 1149750.0}, {"date": "2016-06-02", "close": 0.108856, "volume": 441899.0}, {"date": "2016-06-03", "close": 0.103908, "volume": 274224.0}, {"date": "2016-06-06", "close": 0.103908, "volume": 177850.0}, {"date": "2016-06-07", "close": 0.103908, "volume": 134764.0}, {"date": "2016-06-08", "close": 0.103908, "volume": 560327.0}, {"date": "2016-06-09", "close": 0.103908, "volume": 164169.0}, {"date": "2016-06-10", "close": 0.103908, "volume": 236308.0}, {"date": "2016-06-14", "close": 0.108856, "volume": 1358031.0}, {"date": "2016-06-15", "close": 0.113804, "volume": 606674.0}, {"date": "2016-06-16", "close": 0.108856, "volume": 380059.0}, {"date": "2016-06-17", "close": 0.108856, "volume": 573618.0}, {"date": "2016-06-20", "close": 0.108856, "volume": 187859.0}, {"date": "2016-06-21", "close": 0.113804, "volume": 965687.0}, {"date": "2016-06-22", "close": 0.108856, "volume": 106122.0}, {"date": "2016-06-23", "close": 0.103908, "volume": 1041546.0}, {"date": "2016-06-24", "close": 0.108856, "volume": 219396.0}, {"date": "2016-06-27", "close": 0.108856, "volume": 517088.0}, {"date": "2016-06-28", "close": 0.108856, "volume": 532403.0}, {"date": "2016-06-29", "close": 0.108856, "volume": 142738.0}, {"date": "2016-06-30", "close": 0.113804, "volume": 31940.0}, {"date": "2016-07-01", "close": 0.113804, "volume": 154080.0}, {"date": "2016-07-04", "close": 0.108856, "volume": 95463.0}, {"date": "2016-07-05", "close": 0.108856, "volume": 125040.0}, {"date": "2016-07-06", "close": 0.103908, "volume": 16181.0}, {"date": "2016-07-07", "close": 0.108856, "volume": 173035.0}, {"date": "2016-07-08", "close": 0.113804, "volume": 157553.0}, {"date": "2016-07-11", "close": 0.118752, "volume": 466048.0}, {"date": "2016-07-12", "close": 0.118752, "volume": 68209.0}, {"date": "2016-07-13", "close": 0.118752, "volume": 11621.0}, {"date": "2016-07-14", "close": 0.113804, "volume": 21108.0}, {"date": "2016-07-15", "close": 0.108856, "volume": 326850.0}, {"date": "2016-07-18", "close": 0.113804, "volume": 121786.0}, {"date": "2016-07-19", "close": 0.113804, "volume": 90114.0}, {"date": "2016-07-20", "close": 0.113804, "volume": 182006.0}, {"date": "2016-07-21", "close": 0.113804, "volume": 233984.0}, {"date": "2016-07-22", "close": 0.113804, "volume": 869241.0}, {"date": "2016-07-25", "close": 0.113804, "volume": 125381.0}, {"date": "2016-07-26", "close": 0.113804, "volume": 223672.0}, {"date": "2016-07-27", "close": 0.113804, "volume": 55540.0}, {"date": "2016-07-28", "close": 0.113804, "volume": 125977.0}, {"date": "2016-07-29", "close": 0.113804, "volume": 654010.0}, {"date": "2016-08-01", "close": 0.113804, "volume": 1290897.0}, {"date": "2016-08-02", "close": 0.118752, "volume": 1211324.0}, {"date": "2016-08-03", "close": 0.113804, "volume": 175718.0}, {"date": "2016-08-04", "close": 0.113804, "volume": 70736.0}, {"date": "2016-08-05", "close": 0.118752, "volume": 42441.0}, {"date": "2016-08-08", "close": 0.118752, "volume": 96504.0}, {"date": "2016-08-09", "close": 0.113804, "volume": 225685.0}, {"date": "2016-08-10", "close": 0.113804, "volume": 166953.0}, {"date": "2016-08-11", "close": 0.113804, "volume": 10395.0}, {"date": "2016-08-12", "close": 0.113804, "volume": 86183.0}, {"date": "2016-08-15", "close": 0.113804, "volume": 40420.0}, {"date": "2016-08-16", "close": 0.108856, "volume": 470667.0}, {"date": "2016-08-17", "close": 0.108856, "volume": 1580.0}, {"date": "2016-08-18", "close": 0.108856, "volume": 45473.0}, {"date": "2016-08-19", "close": 0.108856, "volume": 785855.0}, {"date": "2016-08-22", "close": 0.108856, "volume": 141471.0}, {"date": "2016-08-24", "close": 0.108856, "volume": 877992.0}, {"date": "2016-08-25", "close": 0.103908, "volume": 1329668.0}, {"date": "2016-08-26", "close": 0.103908, "volume": 107503.0}, {"date": "2016-08-29", "close": 0.103908, "volume": 128391.0}, {"date": "2016-08-30", "close": 0.103908, "volume": 441330.0}, {"date": "2016-08-31", "close": 0.103908, "volume": 504011.0}, {"date": "2016-09-05", "close": 0.103908, "volume": 155060.0}, {"date": "2016-09-06", "close": 0.108856, "volume": 142906.0}, {"date": "2016-09-07", "close": 0.103908, "volume": 530741.0}, {"date": "2016-09-08", "close": 0.103908, "volume": 22888.0}, {"date": "2016-09-09", "close": 0.0959912, "volume": 2779537.0}, {"date": "2016-09-12", "close": 0.0959912, "volume": 964141.0}, {"date": "2016-09-13", "close": 0.09896, "volume": 265359.0}, {"date": "2016-09-14", "close": 0.09896, "volume": 148396.0}, {"date": "2016-09-15", "close": 0.09896, "volume": 262023.0}, {"date": "2016-09-16", "close": 0.09896, "volume": 306206.0}, {"date": "2016-09-19", "close": 0.09896, "volume": 175147.0}, {"date": "2016-09-20", "close": 0.09896, "volume": 83025.0}, {"date": "2016-09-21", "close": 0.09896, "volume": 55578.0}, {"date": "2016-09-22", "close": 0.103908, "volume": 54900.0}, {"date": "2016-09-23", "close": 0.09896, "volume": 19705.0}, {"date": "2016-09-26", "close": 0.09896, "volume": 22755.0}, {"date": "2016-09-27", "close": 0.09896, "volume": 109179.0}, {"date": "2016-09-28", "close": 0.09896, "volume": 321134.0}, {"date": "2016-09-29", "close": 0.09896, "volume": 151576.0}, {"date": "2016-09-30", "close": 0.0979704, "volume": 73069.0}, {"date": "2016-10-03", "close": 0.09896, "volume": 47346.0}, {"date": "2016-10-04", "close": 0.103908, "volume": 79108.0}, {"date": "2016-10-05", "close": 0.108856, "volume": 718769.0}, {"date": "2016-10-06", "close": 0.09896, "volume": 55499.0}, {"date": "2016-10-07", "close": 0.103908, "volume": 5558.0}, {"date": "2016-10-10", "close": 0.09896, "volume": 234943.0}, {"date": "2016-10-11", "close": 0.094012, "volume": 1695926.0}, {"date": "2016-10-12", "close": 0.09896, "volume": 75788.0}, {"date": "2016-10-13", "close": 0.0959912, "volume": 432680.0}, {"date": "2016-10-14", "close": 0.09896, "volume": 176020.0}, {"date": "2016-10-17", "close": 0.0979704, "volume": 212207.0}, {"date": "2016-10-18", "close": 0.09896, "volume": 203503.0}, {"date": "2016-10-19", "close": 0.103908, "volume": 20212.0}, {"date": "2016-10-20", "close": 0.103908, "volume": 851159.0}, {"date": "2016-10-21", "close": 0.103908, "volume": 111156.0}, {"date": "2016-10-24", "close": 0.103908, "volume": 142914.0}, {"date": "2016-10-25", "close": 0.103908, "volume": 111062.0}, {"date": "2016-10-26", "close": 0.103908, "volume": 31932.0}, {"date": "2016-10-27", "close": 0.0969808, "volume": 1037465.0}, {"date": "2016-10-28", "close": 0.094012, "volume": 693334.0}, {"date": "2016-10-31", "close": 0.094012, "volume": 454501.0}, {"date": "2016-11-01", "close": 0.094012, "volume": 30315.0}, {"date": "2016-11-02", "close": 0.0920328, "volume": 420707.0}, {"date": "2016-11-03", "close": 0.0851056, "volume": 1532342.0}, {"date": "2016-11-04", "close": 0.0811472, "volume": 626714.0}, {"date": "2016-11-07", "close": 0.0821368, "volume": 143492.0}, {"date": "2016-11-08", "close": 0.0851056, "volume": 819353.0}, {"date": "2016-11-09", "close": 0.0851056, "volume": 362809.0}, {"date": "2016-11-10", "close": 0.0880744, "volume": 327377.0}, {"date": "2016-11-11", "close": 0.0781784, "volume": 1455504.0}, {"date": "2016-11-14", "close": 0.079168, "volume": 448753.0}, {"date": "2016-11-15", "close": 0.0801576, "volume": 883237.0}, {"date": "2016-11-16", "close": 0.0821368, "volume": 336378.0}, {"date": "2016-11-17", "close": 0.0821368, "volume": 241762.0}, {"date": "2016-11-18", "close": 0.08, "volume": 620648.0}, {"date": "2016-11-21", "close": 0.076, "volume": 144460.0}, {"date": "2016-11-22", "close": 0.078, "volume": 1950206.0}, {"date": "2016-11-23", "close": 0.074, "volume": 1175513.0}, {"date": "2016-11-24", "close": 0.078, "volume": 699228.0}, {"date": "2016-11-25", "close": 0.08, "volume": 712172.0}, {"date": "2016-11-28", "close": 0.08, "volume": 798622.0}, {"date": "2016-11-29", "close": 0.08, "volume": 10416.0}, {"date": "2016-11-30", "close": 0.077, "volume": 76306.0}, {"date": "2016-12-01", "close": 0.076, "volume": 322375.0}, {"date": "2016-12-02", "close": 0.075, "volume": 189720.0}, {"date": "2016-12-05", "close": 0.075, "volume": 319402.0}, {"date": "2016-12-06", "close": 0.074, "volume": 138219.0}, {"date": "2016-12-07", "close": 0.075, "volume": 430647.0}, {"date": "2016-12-08", "close": 0.075, "volume": 436669.0}, {"date": "2016-12-09", "close": 0.086, "volume": 586710.0}, {"date": "2016-12-12", "close": 0.079, "volume": 429168.0}, {"date": "2016-12-13", "close": 0.083, "volume": 1127075.0}, {"date": "2016-12-14", "close": 0.082, "volume": 902890.0}, {"date": "2016-12-15", "close": 0.08, "volume": 211585.0}, {"date": "2016-12-16", "close": 0.081, "volume": 278806.0}, {"date": "2016-12-19", "close": 0.079, "volume": 182272.0}, {"date": "2016-12-20", "close": 0.078, "volume": 95631.0}, {"date": "2016-12-21", "close": 0.076, "volume": 103316.0}, {"date": "2016-12-22", "close": 0.076, "volume": 567767.0}, {"date": "2016-12-23", "close": 0.077, "volume": 156396.0}, {"date": "2016-12-28", "close": 0.079, "volume": 561861.0}, {"date": "2016-12-29", "close": 0.078, "volume": 10722.0}, {"date": "2016-12-30", "close": 0.08, "volume": 142511.0}, {"date": "2017-01-03", "close": 0.08, "volume": 431469.0}, {"date": "2017-01-04", "close": 0.079, "volume": 182212.0}, {"date": "2017-01-05", "close": 0.08, "volume": 125946.0}, {"date": "2017-01-06", "close": 0.08, "volume": 273652.0}, {"date": "2017-01-09", "close": 0.081, "volume": 60754.0}, {"date": "2017-01-11", "close": 0.083, "volume": 169015.0}, {"date": "2017-01-12", "close": 0.084, "volume": 252065.0}, {"date": "2017-01-13", "close": 0.085, "volume": 175123.0}, {"date": "2017-01-16", "close": 0.086, "volume": 103490.0}, {"date": "2017-01-17", "close": 0.085, "volume": 106185.0}, {"date": "2017-01-18", "close": 0.084, "volume": 205204.0}, {"date": "2017-01-19", "close": 0.087, "volume": 368845.0}, {"date": "2017-01-20", "close": 0.087, "volume": 79316.0}, {"date": "2017-01-23", "close": 0.085, "volume": 137410.0}, {"date": "2017-01-24", "close": 0.085, "volume": 309065.0}, {"date": "2017-01-27", "close": 0.087, "volume": 91469.0}, {"date": "2017-01-30", "close": 0.082, "volume": 581470.0}, {"date": "2017-01-31", "close": 0.086, "volume": 408381.0}, {"date": "2017-02-01", "close": 0.086, "volume": 614862.0}, {"date": "2017-02-02", "close": 0.087, "volume": 399428.0}, {"date": "2017-02-03", "close": 0.09, "volume": 1154855.0}, {"date": "2017-02-06", "close": 0.084, "volume": 2536590.0}, {"date": "2017-02-07", "close": 0.082, "volume": 129767.0}, {"date": "2017-02-08", "close": 0.084, "volume": 381250.0}, {"date": "2017-02-09", "close": 0.09, "volume": 277719.0}, {"date": "2017-02-10", "close": 0.09, "volume": 99206.0}, {"date": "2017-02-13", "close": 0.09, "volume": 695714.0}, {"date": "2017-02-14", "close": 0.093, "volume": 460025.0}, {"date": "2017-02-15", "close": 0.094, "volume": 1465151.0}, {"date": "2017-02-16", "close": 0.1, "volume": 550743.0}, {"date": "2017-02-17", "close": 0.1, "volume": 228285.0}, {"date": "2017-02-20", "close": 0.1, "volume": 549290.0}, {"date": "2017-02-21", "close": 0.098, "volume": 140826.0}, {"date": "2017-02-22", "close": 0.097, "volume": 80000.0}, {"date": "2017-02-23", "close": 0.092, "volume": 239470.0}, {"date": "2017-02-24", "close": 0.091, "volume": 120106.0}, {"date": "2017-02-27", "close": 0.091, "volume": 113099.0}, {"date": "2017-02-28", "close": 0.091, "volume": 50000.0}, {"date": "2017-03-01", "close": 0.085, "volume": 81766.0}, {"date": "2017-03-02", "close": 0.091, "volume": 30000.0}, {"date": "2017-03-03", "close": 0.086, "volume": 27500.0}, {"date": "2017-03-06", "close": 0.085, "volume": 293404.0}, {"date": "2017-03-07", "close": 0.086, "volume": 697984.0}, {"date": "2017-03-08", "close": 0.086, "volume": 188619.0}, {"date": "2017-03-09", "close": 0.085, "volume": 59464.0}, {"date": "2017-03-10", "close": 0.085, "volume": 16717.0}, {"date": "2017-03-13", "close": 0.086, "volume": 190162.0}, {"date": "2017-03-14", "close": 0.09, "volume": 175106.0}, {"date": "2017-03-15", "close": 0.091, "volume": 1647929.0}, {"date": "2017-03-16", "close": 0.09, "volume": 118490.0}, {"date": "2017-03-17", "close": 0.09, "volume": 156857.0}, {"date": "2017-03-20", "close": 0.083, "volume": 1723198.0}, {"date": "2017-03-21", "close": 0.083, "volume": 193408.0}, {"date": "2017-03-22", "close": 0.085, "volume": 988834.0}, {"date": "2017-03-23", "close": 0.085, "volume": 1348249.0}, {"date": "2017-03-24", "close": 0.084, "volume": 692701.0}, {"date": "2017-03-27", "close": 0.09, "volume": 594142.0}, {"date": "2017-03-28", "close": 0.087, "volume": 22988.0}, {"date": "2017-03-29", "close": 0.084, "volume": 473474.0}, {"date": "2017-03-30", "close": 0.084, "volume": 478088.0}, {"date": "2017-03-31", "close": 0.08, "volume": 389532.0}, {"date": "2017-04-03", "close": 0.085, "volume": 771276.0}, {"date": "2017-04-04", "close": 0.083, "volume": 264379.0}, {"date": "2017-04-05", "close": 0.086, "volume": 549971.0}, {"date": "2017-04-06", "close": 0.087, "volume": 349399.0}, {"date": "2017-04-07", "close": 0.087, "volume": 249297.0}, {"date": "2017-04-10", "close": 0.093, "volume": 3107884.0}, {"date": "2017-04-11", "close": 0.1, "volume": 2288736.0}, {"date": "2017-04-12", "close": 0.095, "volume": 1790398.0}, {"date": "2017-04-13", "close": 0.095, "volume": 25466.0}, {"date": "2017-04-18", "close": 0.098, "volume": 452120.0}, {"date": "2017-04-19", "close": 0.093, "volume": 192178.0}, {"date": "2017-04-20", "close": 0.091, "volume": 862231.0}, {"date": "2017-04-21", "close": 0.091, "volume": 786982.0}, {"date": "2017-04-24", "close": 0.085, "volume": 955565.0}, {"date": "2017-04-26", "close": 0.078, "volume": 1848890.0}, {"date": "2017-04-27", "close": 0.075, "volume": 886556.0}, {"date": "2017-04-28", "close": 0.079, "volume": 1306708.0}, {"date": "2017-05-01", "close": 0.081, "volume": 409806.0}, {"date": "2017-05-02", "close": 0.081, "volume": 459918.0}, {"date": "2017-05-03", "close": 0.081, "volume": 397147.0}, {"date": "2017-05-04", "close": 0.085, "volume": 1432319.0}, {"date": "2017-05-05", "close": 0.084, "volume": 1044828.0}, {"date": "2017-05-08", "close": 0.082, "volume": 55230.0}, {"date": "2017-05-09", "close": 0.082, "volume": 322282.0}, {"date": "2017-05-10", "close": 0.083, "volume": 522897.0}, {"date": "2017-05-11", "close": 0.083, "volume": 515091.0}, {"date": "2017-05-12", "close": 0.083, "volume": 15530.0}, {"date": "2017-05-15", "close": 0.082, "volume": 10000.0}, {"date": "2017-05-16", "close": 0.08, "volume": 521111.0}, {"date": "2017-05-17", "close": 0.08, "volume": 248148.0}, {"date": "2017-05-18", "close": 0.08, "volume": 161470.0}, {"date": "2017-05-19", "close": 0.08, "volume": 129224.0}, {"date": "2017-05-22", "close": 0.08, "volume": 407970.0}, {"date": "2017-05-23", "close": 0.08, "volume": 145731.0}, {"date": "2017-05-24", "close": 0.08, "volume": 95000.0}, {"date": "2017-05-25", "close": 0.079, "volume": 49812.0}, {"date": "2017-05-26", "close": 0.079, "volume": 20534.0}, {"date": "2017-05-29", "close": 0.079, "volume": 78838.0}, {"date": "2017-05-30", "close": 0.078, "volume": 271463.0}, {"date": "2017-05-31", "close": 0.08, "volume": 672866.0}, {"date": "2017-06-01", "close": 0.07, "volume": 2401100.0}, {"date": "2017-06-02", "close": 0.066, "volume": 2459685.0}, {"date": "2017-06-05", "close": 0.066, "volume": 1024380.0}, {"date": "2017-06-06", "close": 0.067, "volume": 1968226.0}, {"date": "2017-06-07", "close": 0.062, "volume": 2327243.0}, {"date": "2017-06-08", "close": 0.06, "volume": 3304104.0}, {"date": "2017-06-09", "close": 0.058, "volume": 352097.0}, {"date": "2017-06-13", "close": 0.055, "volume": 1552366.0}, {"date": "2017-06-14", "close": 0.055, "volume": 1256280.0}, {"date": "2017-06-15", "close": 0.057, "volume": 306366.0}, {"date": "2017-06-16", "close": 0.058, "volume": 769181.0}, {"date": "2017-06-19", "close": 0.063, "volume": 3085392.0}, {"date": "2017-06-20", "close": 0.065, "volume": 767196.0}, {"date": "2017-06-21", "close": 0.066, "volume": 1001252.0}, {"date": "2017-06-22", "close": 0.065, "volume": 614666.0}, {"date": "2017-06-23", "close": 0.063, "volume": 559353.0}, {"date": "2017-06-26", "close": 0.062, "volume": 1027007.0}, {"date": "2017-06-27", "close": 0.061, "volume": 233975.0}, {"date": "2017-06-28", "close": 0.061, "volume": 10000.0}, {"date": "2017-06-29", "close": 0.06, "volume": 663604.0}, {"date": "2017-06-30", "close": 0.06, "volume": 591675.0}, {"date": "2017-07-03", "close": 0.061, "volume": 650006.0}, {"date": "2017-07-04", "close": 0.06, "volume": 786153.0}, {"date": "2017-07-05", "close": 0.059, "volume": 535880.0}, {"date": "2017-07-06", "close": 0.059, "volume": 1419110.0}, {"date": "2017-07-07", "close": 0.061, "volume": 540987.0}, {"date": "2017-07-10", "close": 0.059, "volume": 1493316.0}, {"date": "2017-07-11", "close": 0.059, "volume": 1159409.0}, {"date": "2017-07-12", "close": 0.057, "volume": 881634.0}, {"date": "2017-07-13", "close": 0.057, "volume": 206111.0}, {"date": "2017-07-14", "close": 0.058, "volume": 1903859.0}, {"date": "2017-07-17", "close": 0.053, "volume": 2520910.0}, {"date": "2017-07-18", "close": 0.054, "volume": 2370167.0}, {"date": "2017-07-19", "close": 0.054, "volume": 965186.0}, {"date": "2017-07-20", "close": 0.056, "volume": 3112832.0}, {"date": "2017-07-21", "close": 0.057, "volume": 749930.0}, {"date": "2017-07-24", "close": 0.062, "volume": 1156331.0}, {"date": "2017-07-25", "close": 0.068, "volume": 1009875.0}, {"date": "2017-07-26", "close": 0.077, "volume": 1444571.0}, {"date": "2017-07-27", "close": 0.077, "volume": 837676.0}, {"date": "2017-07-28", "close": 0.075, "volume": 1239004.0}, {"date": "2017-07-31", "close": 0.073, "volume": 437908.0}, {"date": "2017-08-01", "close": 0.072, "volume": 469929.0}, {"date": "2017-08-02", "close": 0.07, "volume": 423143.0}, {"date": "2017-08-04", "close": 0.071, "volume": 532070.0}, {"date": "2017-08-07", "close": 0.07, "volume": 697460.0}, {"date": "2017-08-08", "close": 0.07, "volume": 1163241.0}, {"date": "2017-08-09", "close": 0.07, "volume": 757842.0}, {"date": "2017-08-10", "close": 0.074, "volume": 849702.0}, {"date": "2017-08-11", "close": 0.075, "volume": 110000.0}, {"date": "2017-08-14", "close": 0.074, "volume": 141746.0}, {"date": "2017-08-15", "close": 0.069, "volume": 1384871.0}, {"date": "2017-08-16", "close": 0.069, "volume": 550628.0}, {"date": "2017-08-17", "close": 0.078, "volume": 1589782.0}, {"date": "2017-08-18", "close": 0.075, "volume": 500000.0}, {"date": "2017-08-21", "close": 0.075, "volume": 705402.0}, {"date": "2017-08-22", "close": 0.076, "volume": 52113.0}, {"date": "2017-08-23", "close": 0.078, "volume": 12651.0}, {"date": "2017-08-24", "close": 0.076, "volume": 633718.0}, {"date": "2017-08-25", "close": 0.074, "volume": 188840.0}, {"date": "2017-08-28", "close": 0.076, "volume": 320000.0}, {"date": "2017-08-29", "close": 0.073, "volume": 453455.0}, {"date": "2017-08-30", "close": 0.093, "volume": 4830082.0}, {"date": "2017-08-31", "close": 0.088, "volume": 1552655.0}, {"date": "2017-09-01", "close": 0.09, "volume": 2524721.0}, {"date": "2017-09-04", "close": 0.087, "volume": 622542.0}, {"date": "2017-09-05", "close": 0.085, "volume": 183712.0}, {"date": "2017-09-06", "close": 0.091, "volume": 1412564.0}, {"date": "2017-09-07", "close": 0.095, "volume": 1192703.0}, {"date": "2017-09-08", "close": 0.091, "volume": 371779.0}, {"date": "2017-09-11", "close": 0.092, "volume": 336545.0}, {"date": "2017-09-12", "close": 0.09, "volume": 313725.0}, {"date": "2017-09-13", "close": 0.089, "volume": 630023.0}, {"date": "2017-09-14", "close": 0.089, "volume": 114903.0}, {"date": "2017-09-15", "close": 0.089, "volume": 59652.0}, {"date": "2017-09-18", "close": 0.088, "volume": 721196.0}, {"date": "2017-09-19", "close": 0.086, "volume": 84798.0}, {"date": "2017-09-21", "close": 0.089, "volume": 1015985.0}, {"date": "2017-09-22", "close": 0.087, "volume": 844632.0}, {"date": "2017-09-25", "close": 0.085, "volume": 365938.0}, {"date": "2017-09-26", "close": 0.082, "volume": 815420.0}, {"date": "2017-09-27", "close": 0.079, "volume": 337657.0}, {"date": "2017-09-28", "close": 0.073, "volume": 4256273.0}, {"date": "2017-09-29", "close": 0.075, "volume": 1057550.0}, {"date": "2017-10-02", "close": 0.076, "volume": 1878113.0}, {"date": "2017-10-03", "close": 0.075, "volume": 2132646.0}, {"date": "2017-10-04", "close": 0.076, "volume": 701295.0}, {"date": "2017-10-05", "close": 0.076, "volume": 720897.0}, {"date": "2017-10-06", "close": 0.076, "volume": 481188.0}, {"date": "2017-10-09", "close": 0.074, "volume": 626034.0}, {"date": "2017-10-10", "close": 0.074, "volume": 150723.0}, {"date": "2017-10-11", "close": 0.072, "volume": 531764.0}, {"date": "2017-10-12", "close": 0.073, "volume": 344787.0}, {"date": "2017-10-13", "close": 0.073, "volume": 154255.0}, {"date": "2017-10-16", "close": 0.071, "volume": 1108210.0}, {"date": "2017-10-17", "close": 0.073, "volume": 704697.0}, {"date": "2017-10-18", "close": 0.07, "volume": 512908.0}, {"date": "2017-10-19", "close": 0.07, "volume": 881945.0}, {"date": "2017-10-20", "close": 0.068, "volume": 443599.0}, {"date": "2017-10-23", "close": 0.07, "volume": 577700.0}, {"date": "2017-10-24", "close": 0.067, "volume": 3092463.0}, {"date": "2017-10-25", "close": 0.067, "volume": 423267.0}, {"date": "2017-10-26", "close": 0.069, "volume": 777359.0}, {"date": "2017-10-27", "close": 0.065, "volume": 1468204.0}, {"date": "2017-10-30", "close": 0.065, "volume": 525590.0}, {"date": "2017-10-31", "close": 0.065, "volume": 399015.0}, {"date": "2017-11-01", "close": 0.066, "volume": 1382546.0}, {"date": "2017-11-02", "close": 0.065, "volume": 716983.0}, {"date": "2017-11-03", "close": 0.065, "volume": 447221.0}, {"date": "2017-11-06", "close": 0.065, "volume": 2502938.0}, {"date": "2017-11-07", "close": 0.062, "volume": 1085229.0}, {"date": "2017-11-08", "close": 0.065, "volume": 1514046.0}, {"date": "2017-11-09", "close": 0.063, "volume": 875488.0}, {"date": "2017-11-10", "close": 0.061, "volume": 2101257.0}, {"date": "2017-11-13", "close": 0.061, "volume": 2260413.0}, {"date": "2017-11-14", "close": 0.06, "volume": 979210.0}, {"date": "2017-11-15", "close": 0.06, "volume": 1101993.0}, {"date": "2017-11-16", "close": 0.06, "volume": 2830440.0}, {"date": "2017-11-17", "close": 0.061, "volume": 1318752.0}, {"date": "2017-11-20", "close": 0.059, "volume": 1920924.0}, {"date": "2017-11-21", "close": 0.057, "volume": 2464860.0}, {"date": "2017-11-22", "close": 0.058, "volume": 2294801.0}, {"date": "2017-11-23", "close": 0.06, "volume": 1222666.0}, {"date": "2017-11-24", "close": 0.058, "volume": 1360876.0}, {"date": "2017-11-27", "close": 0.06, "volume": 1671393.0}, {"date": "2017-11-28", "close": 0.059, "volume": 390217.0}, {"date": "2017-11-29", "close": 0.059, "volume": 990909.0}, {"date": "2017-11-30", "close": 0.056, "volume": 2596893.0}, {"date": "2017-12-01", "close": 0.059, "volume": 1782200.0}, {"date": "2017-12-04", "close": 0.067, "volume": 2077200.0}, {"date": "2017-12-05", "close": 0.061, "volume": 939716.0}, {"date": "2017-12-06", "close": 0.059, "volume": 634940.0}, {"date": "2017-12-07", "close": 0.059, "volume": 946265.0}, {"date": "2017-12-08", "close": 0.059, "volume": 1440919.0}, {"date": "2017-12-11", "close": 0.06, "volume": 1413016.0}, {"date": "2017-12-12", "close": 0.063, "volume": 1244339.0}, {"date": "2017-12-13", "close": 0.064, "volume": 1550099.0}, {"date": "2017-12-14", "close": 0.066, "volume": 1600000.0}, {"date": "2017-12-15", "close": 0.064, "volume": 1296732.0}, {"date": "2017-12-18", "close": 0.065, "volume": 615155.0}, {"date": "2017-12-19", "close": 0.062, "volume": 431202.0}, {"date": "2017-12-20", "close": 0.064, "volume": 120041.0}, {"date": "2017-12-21", "close": 0.063, "volume": 66707.0}, {"date": "2017-12-22", "close": 0.063, "volume": 525777.0}, {"date": "2017-12-27", "close": 0.061, "volume": 934653.0}, {"date": "2017-12-28", "close": 0.06, "volume": 342374.0}, {"date": "2017-12-29", "close": 0.061, "volume": 580628.0}, {"date": "2018-01-02", "close": 0.062, "volume": 42955.0}, {"date": "2018-01-03", "close": 0.062, "volume": 478076.0}, {"date": "2018-01-04", "close": 0.066, "volume": 1531066.0}, {"date": "2018-01-05", "close": 0.066, "volume": 1485695.0}, {"date": "2018-01-08", "close": 0.07, "volume": 1231855.0}, {"date": "2018-01-09", "close": 0.071, "volume": 1310924.0}, {"date": "2018-01-10", "close": 0.07, "volume": 1845593.0}, {"date": "2018-01-11", "close": 0.071, "volume": 916741.0}, {"date": "2018-01-12", "close": 0.074, "volume": 1708095.0}, {"date": "2018-01-15", "close": 0.074, "volume": 1516454.0}, {"date": "2018-01-16", "close": 0.073, "volume": 591050.0}, {"date": "2018-01-17", "close": 0.072, "volume": 372436.0}, {"date": "2018-01-18", "close": 0.072, "volume": 498715.0}, {"date": "2018-01-19", "close": 0.069, "volume": 446859.0}, {"date": "2018-01-22", "close": 0.068, "volume": 888390.0}, {"date": "2018-01-23", "close": 0.07, "volume": 741836.0}, {"date": "2018-01-24", "close": 0.072, "volume": 389937.0}, {"date": "2018-01-25", "close": 0.076, "volume": 663125.0}, {"date": "2018-01-29", "close": 0.081, "volume": 3455769.0}, {"date": "2018-01-30", "close": 0.078, "volume": 1434106.0}, {"date": "2018-01-31", "close": 0.078, "volume": 2242039.0}, {"date": "2018-02-01", "close": 0.078, "volume": 982305.0}, {"date": "2018-02-02", "close": 0.077, "volume": 738973.0}, {"date": "2018-02-05", "close": 0.074, "volume": 1214986.0}, {"date": "2018-02-06", "close": 0.072, "volume": 1449021.0}, {"date": "2018-02-07", "close": 0.073, "volume": 1136674.0}, {"date": "2018-02-08", "close": 0.077, "volume": 772758.0}, {"date": "2018-02-09", "close": 0.073, "volume": 3260979.0}, {"date": "2018-02-12", "close": 0.07, "volume": 1103586.0}, {"date": "2018-02-13", "close": 0.068, "volume": 199777.0}, {"date": "2018-02-14", "close": 0.069, "volume": 1072627.0}, {"date": "2018-02-15", "close": 0.071, "volume": 818999.0}, {"date": "2018-02-16", "close": 0.069, "volume": 1073453.0}, {"date": "2018-02-19", "close": 0.073, "volume": 1095335.0}, {"date": "2018-02-20", "close": 0.071, "volume": 727630.0}, {"date": "2018-02-21", "close": 0.07, "volume": 773234.0}, {"date": "2018-02-22", "close": 0.067, "volume": 1535802.0}, {"date": "2018-02-23", "close": 0.068, "volume": 2514170.0}, {"date": "2018-02-26", "close": 0.067, "volume": 1458352.0}, {"date": "2018-02-27", "close": 0.068, "volume": 386834.0}, {"date": "2018-02-28", "close": 0.067, "volume": 323587.0}, {"date": "2018-03-01", "close": 0.066, "volume": 741437.0}, {"date": "2018-03-02", "close": 0.065, "volume": 501726.0}, {"date": "2018-03-05", "close": 0.065, "volume": 711784.0}, {"date": "2018-03-06", "close": 0.067, "volume": 685258.0}, {"date": "2018-03-07", "close": 0.066, "volume": 316874.0}, {"date": "2018-03-08", "close": 0.065, "volume": 235583.0}, {"date": "2018-03-12", "close": 0.069, "volume": 298210.0}, {"date": "2018-03-13", "close": 0.07, "volume": 2758632.0}, {"date": "2018-03-14", "close": 0.071, "volume": 576131.0}, {"date": "2018-03-15", "close": 0.074, "volume": 1503881.0}, {"date": "2018-03-16", "close": 0.073, "volume": 768830.0}, {"date": "2018-03-19", "close": 0.074, "volume": 616162.0}, {"date": "2018-03-20", "close": 0.07, "volume": 871821.0}, {"date": "2018-03-21", "close": 0.072, "volume": 204314.0}, {"date": "2018-03-22", "close": 0.073, "volume": 514321.0}, {"date": "2018-03-23", "close": 0.072, "volume": 180685.0}, {"date": "2018-03-26", "close": 0.071, "volume": 712196.0}, {"date": "2018-03-27", "close": 0.071, "volume": 436459.0}, {"date": "2018-03-28", "close": 0.073, "volume": 346975.0}, {"date": "2018-03-29", "close": 0.071, "volume": 11153494.0}, {"date": "2018-04-03", "close": 0.066, "volume": 1104686.0}, {"date": "2018-04-04", "close": 0.068, "volume": 517748.0}, {"date": "2018-04-05", "close": 0.068, "volume": 368492.0}, {"date": "2018-04-06", "close": 0.068, "volume": 564740.0}, {"date": "2018-04-09", "close": 0.069, "volume": 303792.0}, {"date": "2018-04-10", "close": 0.069, "volume": 641624.0}, {"date": "2018-04-11", "close": 0.067, "volume": 1397796.0}, {"date": "2018-04-12", "close": 0.065, "volume": 255561.0}, {"date": "2018-04-13", "close": 0.062, "volume": 2122828.0}, {"date": "2018-04-16", "close": 0.06, "volume": 1701466.0}, {"date": "2018-04-17", "close": 0.062, "volume": 579363.0}, {"date": "2018-04-18", "close": 0.059, "volume": 2344329.0}, {"date": "2018-04-19", "close": 0.058, "volume": 1181485.0}, {"date": "2018-04-20", "close": 0.059, "volume": 478072.0}, {"date": "2018-04-23", "close": 0.057, "volume": 426440.0}, {"date": "2018-04-24", "close": 0.054, "volume": 1198504.0}, {"date": "2018-04-26", "close": 0.055, "volume": 2154791.0}, {"date": "2018-04-27", "close": 0.058, "volume": 3612761.0}, {"date": "2018-04-30", "close": 0.062, "volume": 2841264.0}, {"date": "2018-05-01", "close": 0.067, "volume": 832713.0}, {"date": "2018-05-02", "close": 0.075, "volume": 6505004.0}, {"date": "2018-05-03", "close": 0.076, "volume": 3944672.0}, {"date": "2018-05-04", "close": 0.074, "volume": 2299860.0}, {"date": "2018-05-07", "close": 0.076, "volume": 4074408.0}, {"date": "2018-05-08", "close": 0.08, "volume": 2169230.0}, {"date": "2018-05-09", "close": 0.078, "volume": 3103471.0}, {"date": "2018-05-10", "close": 0.079, "volume": 1476881.0}, {"date": "2018-05-11", "close": 0.078, "volume": 491461.0}, {"date": "2018-05-14", "close": 0.077, "volume": 744647.0}, {"date": "2018-05-15", "close": 0.077, "volume": 2526721.0}, {"date": "2018-05-16", "close": 0.073, "volume": 1250364.0}, {"date": "2018-05-17", "close": 0.076, "volume": 717414.0}, {"date": "2018-05-18", "close": 0.073, "volume": 1530088.0}, {"date": "2018-05-21", "close": 0.074, "volume": 1272246.0}, {"date": "2018-05-22", "close": 0.074, "volume": 564413.0}, {"date": "2018-05-23", "close": 0.071, "volume": 717945.0}, {"date": "2018-05-24", "close": 0.07, "volume": 171025.0}, {"date": "2018-05-25", "close": 0.07, "volume": 789086.0}, {"date": "2018-05-28", "close": 0.071, "volume": 688578.0}, {"date": "2018-05-29", "close": 0.067, "volume": 2187815.0}, {"date": "2018-05-30", "close": 0.068, "volume": 862635.0}, {"date": "2018-05-31", "close": 0.074, "volume": 1091312.0}, {"date": "2018-06-01", "close": 0.075, "volume": 2442564.0}, {"date": "2018-06-04", "close": 0.096, "volume": 12948423.0}, {"date": "2018-06-05", "close": 0.093, "volume": 12727442.0}, {"date": "2018-06-06", "close": 0.093, "volume": 2759074.0}, {"date": "2018-06-07", "close": 0.092, "volume": 999907.0}, {"date": "2018-06-08", "close": 0.1, "volume": 2956411.0}, {"date": "2018-06-12", "close": 0.097, "volume": 4357979.0}, {"date": "2018-06-13", "close": 0.098, "volume": 2623803.0}, {"date": "2018-06-14", "close": 0.096, "volume": 2474273.0}, {"date": "2018-06-15", "close": 0.099, "volume": 2529034.0}, {"date": "2018-06-18", "close": 0.105, "volume": 1064442.0}, {"date": "2018-06-19", "close": 0.105, "volume": 2963520.0}, {"date": "2018-06-20", "close": 0.105, "volume": 945635.0}, {"date": "2018-06-21", "close": 0.1, "volume": 2759863.0}, {"date": "2018-06-22", "close": 0.105, "volume": 1538310.0}, {"date": "2018-06-25", "close": 0.11, "volume": 6474101.0}, {"date": "2018-06-26", "close": 0.115, "volume": 1198645.0}, {"date": "2018-06-27", "close": 0.13, "volume": 6600248.0}, {"date": "2018-06-28", "close": 0.145, "volume": 9288749.0}, {"date": "2018-06-29", "close": 0.145, "volume": 4205382.0}, {"date": "2018-07-02", "close": 0.135, "volume": 3920457.0}, {"date": "2018-07-03", "close": 0.125, "volume": 3338933.0}, {"date": "2018-07-04", "close": 0.13, "volume": 1511388.0}, {"date": "2018-07-05", "close": 0.145, "volume": 3326870.0}, {"date": "2018-07-06", "close": 0.135, "volume": 863548.0}, {"date": "2018-07-09", "close": 0.135, "volume": 2425010.0}, {"date": "2018-07-10", "close": 0.135, "volume": 377863.0}, {"date": "2018-07-11", "close": 0.135, "volume": 528774.0}, {"date": "2018-07-12", "close": 0.135, "volume": 418299.0}, {"date": "2018-07-13", "close": 0.135, "volume": 453670.0}, {"date": "2018-07-16", "close": 0.14, "volume": 461939.0}, {"date": "2018-07-17", "close": 0.14, "volume": 390047.0}, {"date": "2018-07-18", "close": 0.135, "volume": 1163332.0}, {"date": "2018-07-19", "close": 0.125, "volume": 3128830.0}, {"date": "2018-07-20", "close": 0.135, "volume": 1952429.0}, {"date": "2018-07-23", "close": 0.13, "volume": 697324.0}, {"date": "2018-07-24", "close": 0.13, "volume": 191942.0}, {"date": "2018-07-25", "close": 0.13, "volume": 825993.0}, {"date": "2018-07-26", "close": 0.115, "volume": 2951883.0}, {"date": "2018-07-27", "close": 0.12, "volume": 884141.0}, {"date": "2018-07-30", "close": 0.125, "volume": 845688.0}, {"date": "2018-07-31", "close": 0.11, "volume": 1462958.0}, {"date": "2018-08-01", "close": 0.11, "volume": 2000233.0}, {"date": "2018-08-02", "close": 0.105, "volume": 4012150.0}, {"date": "2018-08-03", "close": 0.1, "volume": 5683308.0}, {"date": "2018-08-06", "close": 0.11, "volume": 1923753.0}, {"date": "2018-08-07", "close": 0.11, "volume": 686779.0}, {"date": "2018-08-08", "close": 0.12, "volume": 1886958.0}, {"date": "2018-08-09", "close": 0.14, "volume": 4407161.0}, {"date": "2018-08-10", "close": 0.12, "volume": 4319483.0}, {"date": "2018-08-13", "close": 0.12, "volume": 946988.0}, {"date": "2018-08-14", "close": 0.12, "volume": 140605.0}, {"date": "2018-08-15", "close": 0.13, "volume": 992836.0}, {"date": "2018-08-16", "close": 0.125, "volume": 1412311.0}, {"date": "2018-08-17", "close": 0.135, "volume": 5223664.0}, {"date": "2018-08-20", "close": 0.13, "volume": 1242121.0}, {"date": "2018-08-21", "close": 0.13, "volume": 210024.0}, {"date": "2018-08-22", "close": 0.13, "volume": 640229.0}, {"date": "2018-08-23", "close": 0.125, "volume": 676240.0}, {"date": "2018-08-24", "close": 0.125, "volume": 1567701.0}, {"date": "2018-08-27", "close": 0.125, "volume": 1447417.0}, {"date": "2018-08-28", "close": 0.125, "volume": 287608.0}, {"date": "2018-08-29", "close": 0.125, "volume": 475644.0}, {"date": "2018-08-30", "close": 0.125, "volume": 880214.0}, {"date": "2018-08-31", "close": 0.13, "volume": 195760.0}, {"date": "2018-09-03", "close": 0.13, "volume": 1801897.0}, {"date": "2018-09-04", "close": 0.13, "volume": 780905.0}, {"date": "2018-09-05", "close": 0.125, "volume": 1287333.0}, {"date": "2018-09-06", "close": 0.135, "volume": 3811703.0}, {"date": "2018-09-07", "close": 0.14, "volume": 787007.0}, {"date": "2018-09-10", "close": 0.13, "volume": 511931.0}, {"date": "2018-09-11", "close": 0.125, "volume": 2266737.0}, {"date": "2018-09-12", "close": 0.12, "volume": 763026.0}, {"date": "2018-09-13", "close": 0.125, "volume": 779108.0}, {"date": "2018-09-14", "close": 0.125, "volume": 293467.0}, {"date": "2018-09-17", "close": 0.125, "volume": 110681.0}, {"date": "2018-09-18", "close": 0.125, "volume": 489534.0}, {"date": "2018-09-19", "close": 0.125, "volume": 883632.0}, {"date": "2018-09-20", "close": 0.12, "volume": 311093.0}, {"date": "2018-09-21", "close": 0.13, "volume": 534836.0}, {"date": "2018-09-24", "close": 0.125, "volume": 638148.0}, {"date": "2018-09-25", "close": 0.135, "volume": 1344216.0}, {"date": "2018-09-26", "close": 0.14, "volume": 1284504.0}, {"date": "2018-09-27", "close": 0.135, "volume": 904852.0}, {"date": "2018-09-28", "close": 0.135, "volume": 531211.0}, {"date": "2018-10-01", "close": 0.13, "volume": 405807.0}, {"date": "2018-10-02", "close": 0.135, "volume": 1112267.0}, {"date": "2018-10-03", "close": 0.13, "volume": 562836.0}, {"date": "2018-10-04", "close": 0.125, "volume": 221916.0}, {"date": "2018-10-05", "close": 0.13, "volume": 323901.0}, {"date": "2018-10-08", "close": 0.125, "volume": 919816.0}, {"date": "2018-10-09", "close": 0.125, "volume": 149005.0}, {"date": "2018-10-10", "close": 0.125, "volume": 1058196.0}, {"date": "2018-10-11", "close": 0.12, "volume": 2757961.0}, {"date": "2018-10-12", "close": 0.125, "volume": 896282.0}, {"date": "2018-10-15", "close": 0.14, "volume": 7284263.0}, {"date": "2018-10-16", "close": 0.135, "volume": 965330.0}, {"date": "2018-10-17", "close": 0.14, "volume": 637223.0}, {"date": "2018-10-18", "close": 0.14, "volume": 1313953.0}, {"date": "2018-10-19", "close": 0.145, "volume": 9236300.0}, {"date": "2018-10-24", "close": 0.12, "volume": 8538413.0}, {"date": "2018-10-25", "close": 0.115, "volume": 5471925.0}, {"date": "2018-10-26", "close": 0.11, "volume": 4312580.0}, {"date": "2018-10-29", "close": 0.115, "volume": 1921483.0}, {"date": "2018-10-30", "close": 0.115, "volume": 262830.0}, {"date": "2018-10-31", "close": 0.107, "volume": 2950710.0}, {"date": "2018-11-01", "close": 0.11, "volume": 3882372.0}, {"date": "2018-11-02", "close": 0.11, "volume": 1803374.0}, {"date": "2018-11-05", "close": 0.115, "volume": 1474197.0}, {"date": "2018-11-06", "close": 0.115, "volume": 1047641.0}, {"date": "2018-11-07", "close": 0.11, "volume": 1269702.0}, {"date": "2018-11-08", "close": 0.11, "volume": 2973032.0}, {"date": "2018-11-09", "close": 0.115, "volume": 795975.0}, {"date": "2018-11-12", "close": 0.115, "volume": 952103.0}, {"date": "2018-11-13", "close": 0.105, "volume": 1104308.0}, {"date": "2018-11-14", "close": 0.107, "volume": 807258.0}, {"date": "2018-11-15", "close": 0.11, "volume": 475668.0}, {"date": "2018-11-16", "close": 0.11, "volume": 295897.0}, {"date": "2018-11-19", "close": 0.105, "volume": 238284.0}, {"date": "2018-11-20", "close": 0.105, "volume": 2159700.0}, {"date": "2018-11-21", "close": 0.097, "volume": 2557600.0}, {"date": "2018-11-22", "close": 0.1, "volume": 2286323.0}, {"date": "2018-11-23", "close": 0.099, "volume": 687000.0}, {"date": "2018-11-26", "close": 0.1, "volume": 1090335.0}, {"date": "2018-11-27", "close": 0.097, "volume": 1141029.0}, {"date": "2018-11-28", "close": 0.097, "volume": 2118862.0}, {"date": "2018-11-29", "close": 0.1, "volume": 2665929.0}, {"date": "2018-11-30", "close": 0.098, "volume": 644554.0}, {"date": "2018-12-03", "close": 0.1, "volume": 377184.0}, {"date": "2018-12-04", "close": 0.099, "volume": 171308.0}, {"date": "2018-12-05", "close": 0.098, "volume": 718994.0}, {"date": "2018-12-06", "close": 0.097, "volume": 340802.0}, {"date": "2018-12-07", "close": 0.095, "volume": 779598.0}, {"date": "2018-12-10", "close": 0.091, "volume": 1310274.0}, {"date": "2018-12-11", "close": 0.093, "volume": 240736.0}, {"date": "2018-12-12", "close": 0.09, "volume": 1283382.0}, {"date": "2018-12-13", "close": 0.091, "volume": 468111.0}, {"date": "2018-12-14", "close": 0.09, "volume": 715088.0}, {"date": "2018-12-17", "close": 0.087, "volume": 816512.0}, {"date": "2018-12-18", "close": 0.086, "volume": 1101467.0}, {"date": "2018-12-19", "close": 0.079, "volume": 2027596.0}, {"date": "2018-12-20", "close": 0.079, "volume": 816171.0}, {"date": "2018-12-21", "close": 0.08, "volume": 369041.0}, {"date": "2018-12-24", "close": 0.08, "volume": 439613.0}, {"date": "2018-12-27", "close": 0.077, "volume": 1224054.0}, {"date": "2018-12-28", "close": 0.076, "volume": 531836.0}, {"date": "2018-12-31", "close": 0.079, "volume": 706653.0}, {"date": "2019-01-02", "close": 0.085, "volume": 549167.0}, {"date": "2019-01-03", "close": 0.085, "volume": 260600.0}, {"date": "2019-01-04", "close": 0.082, "volume": 501114.0}, {"date": "2019-01-07", "close": 0.085, "volume": 399688.0}, {"date": "2019-01-08", "close": 0.082, "volume": 503195.0}, {"date": "2019-01-09", "close": 0.086, "volume": 367295.0}, {"date": "2019-01-10", "close": 0.09, "volume": 409667.0}, {"date": "2019-01-11", "close": 0.088, "volume": 938302.0}, {"date": "2019-01-14", "close": 0.085, "volume": 330440.0}, {"date": "2019-01-15", "close": 0.083, "volume": 909552.0}, {"date": "2019-01-16", "close": 0.084, "volume": 1825476.0}, {"date": "2019-01-17", "close": 0.083, "volume": 674611.0}, {"date": "2019-01-18", "close": 0.082, "volume": 228837.0}, {"date": "2019-01-21", "close": 0.078, "volume": 983068.0}, {"date": "2019-01-22", "close": 0.075, "volume": 1883445.0}, {"date": "2019-01-23", "close": 0.068, "volume": 4316399.0}, {"date": "2019-01-24", "close": 0.067, "volume": 826641.0}, {"date": "2019-01-25", "close": 0.068, "volume": 5419163.0}, {"date": "2019-01-29", "close": 0.071, "volume": 1054421.0}, {"date": "2019-01-30", "close": 0.068, "volume": 1259654.0}, {"date": "2019-01-31", "close": 0.071, "volume": 291318.0}, {"date": "2019-02-01", "close": 0.079, "volume": 563406.0}, {"date": "2019-02-04", "close": 0.074, "volume": 586356.0}, {"date": "2019-02-05", "close": 0.074, "volume": 102972.0}, {"date": "2019-02-06", "close": 0.071, "volume": 1241407.0}, {"date": "2019-02-07", "close": 0.071, "volume": 744001.0}, {"date": "2019-02-08", "close": 0.068, "volume": 1154193.0}, {"date": "2019-02-11", "close": 0.067, "volume": 1124202.0}, {"date": "2019-02-12", "close": 0.067, "volume": 526255.0}, {"date": "2019-02-13", "close": 0.067, "volume": 87889.0}, {"date": "2019-02-14", "close": 0.067, "volume": 512404.0}, {"date": "2019-02-15", "close": 0.067, "volume": 162183.0}, {"date": "2019-02-18", "close": 0.066, "volume": 577157.0}, {"date": "2019-02-19", "close": 0.065, "volume": 553820.0}, {"date": "2019-02-20", "close": 0.066, "volume": 569640.0}, {"date": "2019-02-21", "close": 0.072, "volume": 1533222.0}, {"date": "2019-02-22", "close": 0.07, "volume": 554714.0}, {"date": "2019-02-25", "close": 0.074, "volume": 668822.0}, {"date": "2019-02-26", "close": 0.072, "volume": 675896.0}, {"date": "2019-02-27", "close": 0.072, "volume": 430894.0}, {"date": "2019-02-28", "close": 0.071, "volume": 502849.0}, {"date": "2019-03-01", "close": 0.074, "volume": 780863.0}, {"date": "2019-03-04", "close": 0.072, "volume": 588558.0}, {"date": "2019-03-05", "close": 0.072, "volume": 625974.0}, {"date": "2019-03-06", "close": 0.072, "volume": 168743.0}, {"date": "2019-03-07", "close": 0.07, "volume": 1147064.0}, {"date": "2019-03-08", "close": 0.069, "volume": 326549.0}, {"date": "2019-03-11", "close": 0.069, "volume": 466902.0}, {"date": "2019-03-12", "close": 0.069, "volume": 560479.0}, {"date": "2019-03-13", "close": 0.069, "volume": 654701.0}, {"date": "2019-03-14", "close": 0.069, "volume": 296637.0}, {"date": "2019-03-15", "close": 0.07, "volume": 2056371.0}, {"date": "2019-03-18", "close": 0.07, "volume": 523204.0}, {"date": "2019-03-19", "close": 0.069, "volume": 969256.0}, {"date": "2019-03-20", "close": 0.069, "volume": 1517269.0}, {"date": "2019-03-21", "close": 0.069, "volume": 289211.0}, {"date": "2019-03-22", "close": 0.069, "volume": 648303.0}, {"date": "2019-03-25", "close": 0.071, "volume": 767387.0}, {"date": "2019-03-26", "close": 0.07, "volume": 844010.0}, {"date": "2019-03-27", "close": 0.065, "volume": 2180013.0}, {"date": "2019-03-28", "close": 0.064, "volume": 1421024.0}, {"date": "2019-03-29", "close": 0.06, "volume": 2101121.0}, {"date": "2019-04-01", "close": 0.065, "volume": 1457150.0}, {"date": "2019-04-02", "close": 0.066, "volume": 1511169.0}, {"date": "2019-04-03", "close": 0.066, "volume": 1239840.0}, {"date": "2019-04-04", "close": 0.068, "volume": 219906.0}, {"date": "2019-04-05", "close": 0.069, "volume": 104427.0}, {"date": "2019-04-08", "close": 0.067, "volume": 876945.0}, {"date": "2019-04-09", "close": 0.065, "volume": 553229.0}, {"date": "2019-04-10", "close": 0.065, "volume": 1009635.0}, {"date": "2019-04-11", "close": 0.064, "volume": 621978.0}, {"date": "2019-04-12", "close": 0.066, "volume": 548054.0}, {"date": "2019-04-15", "close": 0.065, "volume": 455788.0}, {"date": "2019-04-16", "close": 0.065, "volume": 243368.0}, {"date": "2019-04-17", "close": 0.063, "volume": 1160075.0}, {"date": "2019-04-18", "close": 0.063, "volume": 210755.0}, {"date": "2019-04-23", "close": 0.064, "volume": 502266.0}, {"date": "2019-04-24", "close": 0.063, "volume": 100339.0}, {"date": "2019-04-26", "close": 0.063, "volume": 337239.0}, {"date": "2019-04-29", "close": 0.063, "volume": 672433.0}, {"date": "2019-04-30", "close": 0.064, "volume": 851448.0}, {"date": "2019-05-01", "close": 0.063, "volume": 113812.0}, {"date": "2019-05-02", "close": 0.059, "volume": 2182241.0}, {"date": "2019-05-03", "close": 0.06, "volume": 1250173.0}, {"date": "2019-05-06", "close": 0.062, "volume": 673584.0}, {"date": "2019-05-07", "close": 0.065, "volume": 1364967.0}, {"date": "2019-05-08", "close": 0.065, "volume": 873776.0}, {"date": "2019-05-09", "close": 0.072, "volume": 1305043.0}, {"date": "2019-05-10", "close": 0.078, "volume": 1168966.0}, {"date": "2019-05-13", "close": 0.076, "volume": 1260676.0}, {"date": "2019-05-14", "close": 0.074, "volume": 1253864.0}, {"date": "2019-05-15", "close": 0.085, "volume": 5120730.0}, {"date": "2019-05-16", "close": 0.088, "volume": 4063028.0}, {"date": "2019-05-17", "close": 0.083, "volume": 3422985.0}, {"date": "2019-05-20", "close": 0.084, "volume": 946684.0}, {"date": "2019-05-21", "close": 0.084, "volume": 1899828.0}, {"date": "2019-05-22", "close": 0.084, "volume": 250000.0}, {"date": "2019-05-23", "close": 0.081, "volume": 480127.0}, {"date": "2019-05-24", "close": 0.087, "volume": 1002981.0}, {"date": "2019-05-27", "close": 0.085, "volume": 1158697.0}, {"date": "2019-05-30", "close": 0.075, "volume": 8601203.0}, {"date": "2019-05-31", "close": 0.072, "volume": 2805776.0}, {"date": "2019-06-03", "close": 0.075, "volume": 4725152.0}, {"date": "2019-06-04", "close": 0.071, "volume": 8205030.0}, {"date": "2019-06-05", "close": 0.069, "volume": 2262407.0}, {"date": "2019-06-06", "close": 0.066, "volume": 14445768.0}, {"date": "2019-06-07", "close": 0.063, "volume": 4064994.0}, {"date": "2019-06-11", "close": 0.067, "volume": 4368894.0}, {"date": "2019-06-12", "close": 0.064, "volume": 1906564.0}, {"date": "2019-06-13", "close": 0.064, "volume": 2372676.0}, {"date": "2019-06-14", "close": 0.065, "volume": 1798780.0}, {"date": "2019-06-17", "close": 0.064, "volume": 3387491.0}, {"date": "2019-06-18", "close": 0.063, "volume": 1296778.0}, {"date": "2019-06-19", "close": 0.062, "volume": 1738522.0}, {"date": "2019-06-20", "close": 0.06, "volume": 3731634.0}, {"date": "2019-06-21", "close": 0.062, "volume": 3436727.0}, {"date": "2019-06-24", "close": 0.06, "volume": 3621407.0}, {"date": "2019-06-25", "close": 0.054, "volume": 3943763.0}, {"date": "2019-06-26", "close": 0.059, "volume": 4185574.0}, {"date": "2019-06-27", "close": 0.059, "volume": 3174500.0}, {"date": "2019-06-28", "close": 0.06, "volume": 1798389.0}, {"date": "2019-07-01", "close": 0.064, "volume": 3164249.0}, {"date": "2019-07-02", "close": 0.062, "volume": 1361175.0}, {"date": "2019-07-03", "close": 0.063, "volume": 1507546.0}, {"date": "2019-07-04", "close": 0.063, "volume": 2580671.0}, {"date": "2019-07-05", "close": 0.067, "volume": 6105492.0}, {"date": "2019-07-08", "close": 0.065, "volume": 1213544.0}, {"date": "2019-07-09", "close": 0.064, "volume": 972586.0}, {"date": "2019-07-10", "close": 0.062, "volume": 2284305.0}, {"date": "2019-07-11", "close": 0.062, "volume": 438397.0}, {"date": "2019-07-12", "close": 0.062, "volume": 486120.0}, {"date": "2019-07-15", "close": 0.062, "volume": 1139058.0}, {"date": "2019-07-16", "close": 0.064, "volume": 967557.0}, {"date": "2019-07-17", "close": 0.064, "volume": 764022.0}, {"date": "2019-07-18", "close": 0.062, "volume": 440033.0}, {"date": "2019-07-19", "close": 0.063, "volume": 671158.0}, {"date": "2019-07-22", "close": 0.066, "volume": 2347824.0}, {"date": "2019-07-23", "close": 0.064, "volume": 1843230.0}, {"date": "2019-07-24", "close": 0.091, "volume": 37781087.0}, {"date": "2019-07-25", "close": 0.1, "volume": 40318557.0}, {"date": "2019-07-26", "close": 0.13, "volume": 28254454.0}, {"date": "2019-07-29", "close": 0.125, "volume": 24855592.0}, {"date": "2019-08-01", "close": 0.12, "volume": 47992166.0}, {"date": "2019-08-02", "close": 0.115, "volume": 10366203.0}, {"date": "2019-08-05", "close": 0.12, "volume": 7490374.0}, {"date": "2019-08-06", "close": 0.115, "volume": 5261239.0}, {"date": "2019-08-07", "close": 0.11, "volume": 4029618.0}, {"date": "2019-08-08", "close": 0.115, "volume": 4511823.0}, {"date": "2019-08-09", "close": 0.12, "volume": 3975316.0}, {"date": "2019-08-12", "close": 0.13, "volume": 15163371.0}, {"date": "2019-08-13", "close": 0.13, "volume": 4476532.0}, {"date": "2019-08-14", "close": 0.125, "volume": 6284873.0}, {"date": "2019-08-15", "close": 0.125, "volume": 8222041.0}, {"date": "2019-08-16", "close": 0.145, "volume": 15342790.0}, {"date": "2019-08-19", "close": 0.135, "volume": 8905673.0}, {"date": "2019-08-20", "close": 0.15, "volume": 6559373.0}, {"date": "2019-08-21", "close": 0.145, "volume": 2879352.0}, {"date": "2019-08-22", "close": 0.145, "volume": 8289278.0}, {"date": "2019-08-23", "close": 0.145, "volume": 12429760.0}, {"date": "2019-08-27", "close": 0.275, "volume": 76926096.0}, {"date": "2019-08-28", "close": 0.26, "volume": 41719650.0}, {"date": "2019-08-29", "close": 0.27, "volume": 26842800.0}, {"date": "2019-08-30", "close": 0.275, "volume": 24088582.0}, {"date": "2019-09-02", "close": 0.29, "volume": 25516967.0}, {"date": "2019-09-03", "close": 0.275, "volume": 18446986.0}, {"date": "2019-09-04", "close": 0.27, "volume": 11834908.0}, {"date": "2019-09-06", "close": 0.24, "volume": 34438143.0}, {"date": "2019-09-09", "close": 0.23, "volume": 14067404.0}, {"date": "2019-09-10", "close": 0.255, "volume": 10756108.0}, {"date": "2019-09-11", "close": 0.26, "volume": 19787326.0}, {"date": "2019-09-12", "close": 0.25, "volume": 9948120.0}, {"date": "2019-09-13", "close": 0.26, "volume": 9020884.0}, {"date": "2019-09-16", "close": 0.255, "volume": 8435466.0}, {"date": "2019-09-17", "close": 0.255, "volume": 3894100.0}, {"date": "2019-09-18", "close": 0.25, "volume": 2217528.0}, {"date": "2019-09-19", "close": 0.26, "volume": 7728063.0}, {"date": "2019-09-20", "close": 0.26, "volume": 5872162.0}, {"date": "2019-09-23", "close": 0.27, "volume": 9126992.0}, {"date": "2019-09-24", "close": 0.25, "volume": 7348668.0}, {"date": "2019-09-25", "close": 0.25, "volume": 5182694.0}, {"date": "2019-09-26", "close": 0.245, "volume": 3489698.0}, {"date": "2019-09-27", "close": 0.245, "volume": 3439265.0}, {"date": "2019-09-30", "close": 0.245, "volume": 536201.0}, {"date": "2019-10-01", "close": 0.245, "volume": 1915257.0}, {"date": "2019-10-02", "close": 0.25, "volume": 1313602.0}, {"date": "2019-10-03", "close": 0.24, "volume": 3216631.0}, {"date": "2019-10-04", "close": 0.26, "volume": 3941771.0}, {"date": "2019-10-07", "close": 0.265, "volume": 3946241.0}, {"date": "2019-10-08", "close": 0.29, "volume": 3958462.0}, {"date": "2019-10-09", "close": 0.275, "volume": 5867159.0}, {"date": "2019-10-10", "close": 0.265, "volume": 2336431.0}, {"date": "2019-10-11", "close": 0.28, "volume": 2246107.0}, {"date": "2019-10-14", "close": 0.265, "volume": 7934231.0}, {"date": "2019-10-15", "close": 0.27, "volume": 1768134.0}, {"date": "2019-10-16", "close": 0.27, "volume": 1778773.0}, {"date": "2019-10-17", "close": 0.265, "volume": 1380062.0}, {"date": "2019-10-18", "close": 0.265, "volume": 1756238.0}, {"date": "2019-10-21", "close": 0.255, "volume": 2555053.0}, {"date": "2019-10-22", "close": 0.265, "volume": 3641070.0}, {"date": "2019-10-23", "close": 0.275, "volume": 2855678.0}, {"date": "2019-10-24", "close": 0.29, "volume": 47089704.0}, {"date": "2019-10-25", "close": 0.26, "volume": 18724206.0}, {"date": "2019-10-28", "close": 0.24, "volume": 10825087.0}, {"date": "2019-11-01", "close": 0.225, "volume": 9596605.0}, {"date": "2019-11-04", "close": 0.225, "volume": 4750784.0}, {"date": "2019-11-05", "close": 0.235, "volume": 4585068.0}, {"date": "2019-11-06", "close": 0.23, "volume": 4319450.0}, {"date": "2019-11-07", "close": 0.23, "volume": 1968758.0}, {"date": "2019-11-08", "close": 0.225, "volume": 7628545.0}, {"date": "2019-11-11", "close": 0.21, "volume": 15722188.0}, {"date": "2019-11-12", "close": 0.21, "volume": 6482206.0}, {"date": "2019-11-13", "close": 0.195, "volume": 10450297.0}, {"date": "2019-11-14", "close": 0.2, "volume": 5416773.0}, {"date": "2019-11-15", "close": 0.225, "volume": 6807635.0}, {"date": "2019-11-18", "close": 0.215, "volume": 4074401.0}, {"date": "2019-11-19", "close": 0.21, "volume": 2570346.0}, {"date": "2019-11-20", "close": 0.2, "volume": 5243166.0}, {"date": "2019-11-21", "close": 0.195, "volume": 3126014.0}, {"date": "2019-11-22", "close": 0.2, "volume": 2138465.0}, {"date": "2019-11-25", "close": 0.195, "volume": 1468841.0}, {"date": "2019-11-26", "close": 0.185, "volume": 2294041.0}, {"date": "2019-11-27", "close": 0.185, "volume": 1086285.0}, {"date": "2019-11-28", "close": 0.18, "volume": 6041681.0}, {"date": "2019-11-29", "close": 0.17, "volume": 6351494.0}, {"date": "2019-12-02", "close": 0.17, "volume": 5563862.0}, {"date": "2019-12-03", "close": 0.17, "volume": 3675636.0}, {"date": "2019-12-04", "close": 0.16, "volume": 2964046.0}, {"date": "2019-12-05", "close": 0.16, "volume": 2739780.0}, {"date": "2019-12-06", "close": 0.17, "volume": 3653953.0}, {"date": "2019-12-09", "close": 0.17, "volume": 1619866.0}, {"date": "2019-12-10", "close": 0.165, "volume": 2193152.0}, {"date": "2019-12-11", "close": 0.17, "volume": 916344.0}, {"date": "2019-12-12", "close": 0.175, "volume": 990649.0}, {"date": "2019-12-13", "close": 0.19, "volume": 2246084.0}, {"date": "2019-12-16", "close": 0.185, "volume": 3007683.0}, {"date": "2019-12-17", "close": 0.185, "volume": 1542780.0}, {"date": "2019-12-18", "close": 0.21, "volume": 8320187.0}, {"date": "2019-12-19", "close": 0.195, "volume": 1757363.0}, {"date": "2019-12-20", "close": 0.195, "volume": 2650284.0}, {"date": "2019-12-23", "close": 0.19, "volume": 2561541.0}, {"date": "2019-12-24", "close": 0.195, "volume": 450979.0}, {"date": "2019-12-27", "close": 0.205, "volume": 3143227.0}, {"date": "2019-12-30", "close": 0.205, "volume": 288469.0}, {"date": "2019-12-31", "close": 0.205, "volume": 61230.0}, {"date": "2020-01-02", "close": 0.205, "volume": 462286.0}, {"date": "2020-01-03", "close": 0.195, "volume": 1297433.0}, {"date": "2020-01-06", "close": 0.195, "volume": 1232202.0}, {"date": "2020-01-07", "close": 0.195, "volume": 904854.0}, {"date": "2020-01-08", "close": 0.185, "volume": 985624.0}, {"date": "2020-01-09", "close": 0.19, "volume": 536893.0}, {"date": "2020-01-10", "close": 0.19, "volume": 327772.0}, {"date": "2020-01-13", "close": 0.185, "volume": 1418830.0}, {"date": "2020-01-14", "close": 0.18, "volume": 795659.0}, {"date": "2020-01-15", "close": 0.185, "volume": 1722296.0}, {"date": "2020-01-16", "close": 0.185, "volume": 447079.0}, {"date": "2020-01-17", "close": 0.18, "volume": 6437505.0}, {"date": "2020-01-20", "close": 0.19, "volume": 5661966.0}, {"date": "2020-01-21", "close": 0.21, "volume": 8156120.0}, {"date": "2020-01-22", "close": 0.2, "volume": 1769923.0}, {"date": "2020-01-23", "close": 0.205, "volume": 3441608.0}, {"date": "2020-01-24", "close": 0.195, "volume": 2724283.0}, {"date": "2020-01-28", "close": 0.195, "volume": 2478273.0}, {"date": "2020-01-29", "close": 0.185, "volume": 1717268.0}, {"date": "2020-01-30", "close": 0.18, "volume": 2402539.0}, {"date": "2020-01-31", "close": 0.175, "volume": 1100619.0}, {"date": "2020-02-03", "close": 0.16, "volume": 4226123.0}, {"date": "2020-02-04", "close": 0.165, "volume": 1988097.0}, {"date": "2020-02-05", "close": 0.18, "volume": 2848296.0}, {"date": "2020-02-06", "close": 0.175, "volume": 3699526.0}, {"date": "2020-02-07", "close": 0.175, "volume": 6408641.0}, {"date": "2020-02-10", "close": 0.165, "volume": 15014884.0}, {"date": "2020-02-11", "close": 0.17, "volume": 4717209.0}, {"date": "2020-02-12", "close": 0.175, "volume": 4061472.0}, {"date": "2020-02-13", "close": 0.175, "volume": 6623442.0}, {"date": "2020-02-14", "close": 0.175, "volume": 1320092.0}, {"date": "2020-02-17", "close": 0.17, "volume": 4557454.0}, {"date": "2020-02-18", "close": 0.175, "volume": 1698069.0}, {"date": "2020-02-19", "close": 0.18, "volume": 2905901.0}, {"date": "2020-02-20", "close": 0.18, "volume": 2555165.0}, {"date": "2020-02-21", "close": 0.18, "volume": 1854852.0}, {"date": "2020-02-24", "close": 0.175, "volume": 2839891.0}, {"date": "2020-02-25", "close": 0.165, "volume": 6076523.0}, {"date": "2020-02-26", "close": 0.165, "volume": 11226761.0}, {"date": "2020-02-27", "close": 0.16, "volume": 11083355.0}, {"date": "2020-02-28", "close": 0.135, "volume": 10515167.0}, {"date": "2020-03-02", "close": 0.135, "volume": 24147795.0}, {"date": "2020-03-03", "close": 0.145, "volume": 9578992.0}, {"date": "2020-03-04", "close": 0.15, "volume": 6646950.0}, {"date": "2020-03-05", "close": 0.15, "volume": 3477656.0}, {"date": "2020-03-06", "close": 0.135, "volume": 8564250.0}, {"date": "2020-03-09", "close": 0.11, "volume": 23517001.0}, {"date": "2020-03-10", "close": 0.115, "volume": 9851327.0}, {"date": "2020-03-11", "close": 0.11, "volume": 6362655.0}, {"date": "2020-03-12", "close": 0.1, "volume": 4949346.0}, {"date": "2020-03-13", "close": 0.11, "volume": 7823378.0}, {"date": "2020-03-16", "close": 0.11, "volume": 7069178.0}, {"date": "2020-03-17", "close": 0.11, "volume": 8522716.0}, {"date": "2020-03-18", "close": 0.11, "volume": 5943301.0}, {"date": "2020-03-19", "close": 0.097, "volume": 9389285.0}, {"date": "2020-03-20", "close": 0.099, "volume": 4488943.0}, {"date": "2020-03-23", "close": 0.086, "volume": 5787378.0}, {"date": "2020-03-24", "close": 0.093, "volume": 1058110.0}, {"date": "2020-03-25", "close": 0.105, "volume": 4176890.0}, {"date": "2020-03-26", "close": 0.105, "volume": 492495.0}, {"date": "2020-03-27", "close": 0.099, "volume": 5064451.0}, {"date": "2020-03-30", "close": 0.105, "volume": 501526.0}, {"date": "2020-03-31", "close": 0.12, "volume": 2805712.0}, {"date": "2020-04-01", "close": 0.115, "volume": 1934027.0}, {"date": "2020-04-02", "close": 0.12, "volume": 1575462.0}, {"date": "2020-04-03", "close": 0.12, "volume": 3989646.0}, {"date": "2020-04-06", "close": 0.13, "volume": 2520244.0}, {"date": "2020-04-07", "close": 0.125, "volume": 3777008.0}, {"date": "2020-04-08", "close": 0.13, "volume": 1686285.0}, {"date": "2020-04-09", "close": 0.13, "volume": 1390597.0}, {"date": "2020-04-14", "close": 0.13, "volume": 207993.0}, {"date": "2020-04-15", "close": 0.13, "volume": 1454266.0}, {"date": "2020-04-16", "close": 0.13, "volume": 1123981.0}, {"date": "2020-04-17", "close": 0.13, "volume": 1607465.0}, {"date": "2020-04-20", "close": 0.13, "volume": 2377071.0}, {"date": "2020-04-21", "close": 0.115, "volume": 1881173.0}, {"date": "2020-04-22", "close": 0.12, "volume": 1228249.0}, {"date": "2020-04-23", "close": 0.125, "volume": 406390.0}, {"date": "2020-04-24", "close": 0.125, "volume": 3315179.0}, {"date": "2020-04-27", "close": 0.125, "volume": 4707728.0}, {"date": "2020-04-28", "close": 0.12, "volume": 1845762.0}, {"date": "2020-04-29", "close": 0.13, "volume": 578212.0}, {"date": "2020-04-30", "close": 0.13, "volume": 4826952.0}, {"date": "2020-05-01", "close": 0.135, "volume": 3848326.0}, {"date": "2020-05-04", "close": 0.13, "volume": 634128.0}, {"date": "2020-05-05", "close": 0.13, "volume": 1486412.0}, {"date": "2020-05-06", "close": 0.14, "volume": 3953583.0}, {"date": "2020-05-07", "close": 0.135, "volume": 1451586.0}, {"date": "2020-05-08", "close": 0.135, "volume": 3528206.0}, {"date": "2020-05-11", "close": 0.145, "volume": 4252850.0}, {"date": "2020-05-12", "close": 0.14, "volume": 9150155.0}, {"date": "2020-05-13", "close": 0.16, "volume": 4161354.0}, {"date": "2020-05-14", "close": 0.155, "volume": 1492244.0}, {"date": "2020-05-15", "close": 0.165, "volume": 4768872.0}, {"date": "2020-05-18", "close": 0.175, "volume": 4413076.0}, {"date": "2020-05-19", "close": 0.185, "volume": 4760187.0}, {"date": "2020-05-20", "close": 0.175, "volume": 3514521.0}, {"date": "2020-05-21", "close": 0.19, "volume": 17816765.0}, {"date": "2020-05-22", "close": 0.195, "volume": 4580378.0}, {"date": "2020-05-25", "close": 0.21, "volume": 14226502.0}, {"date": "2020-05-26", "close": 0.195, "volume": 6777788.0}, {"date": "2020-05-27", "close": 0.2, "volume": 3971726.0}, {"date": "2020-05-28", "close": 0.205, "volume": 8655724.0}, {"date": "2020-05-29", "close": 0.195, "volume": 3117960.0}, {"date": "2020-06-01", "close": 0.195, "volume": 2677665.0}, {"date": "2020-06-02", "close": 0.19, "volume": 1731329.0}, {"date": "2020-06-03", "close": 0.195, "volume": 1531573.0}, {"date": "2020-06-04", "close": 0.2, "volume": 2607615.0}, {"date": "2020-06-05", "close": 0.2, "volume": 2435004.0}, {"date": "2020-06-09", "close": 0.21, "volume": 6906258.0}, {"date": "2020-06-10", "close": 0.205, "volume": 2239206.0}, {"date": "2020-06-11", "close": 0.21, "volume": 2089359.0}, {"date": "2020-06-12", "close": 0.2, "volume": 8005897.0}, {"date": "2020-06-15", "close": 0.185, "volume": 4529060.0}, {"date": "2020-06-16", "close": 0.2, "volume": 1118863.0}, {"date": "2020-06-17", "close": 0.195, "volume": 12187003.0}, {"date": "2020-06-18", "close": 0.205, "volume": 7720130.0}, {"date": "2020-06-19", "close": 0.21, "volume": 1596269.0}, {"date": "2020-06-22", "close": 0.205, "volume": 6675420.0}, {"date": "2020-06-23", "close": 0.215, "volume": 2298937.0}, {"date": "2020-06-24", "close": 0.22, "volume": 2666474.0}, {"date": "2020-06-25", "close": 0.215, "volume": 2556604.0}, {"date": "2020-06-26", "close": 0.22, "volume": 5875721.0}, {"date": "2020-06-29", "close": 0.22, "volume": 1705983.0}, {"date": "2020-06-30", "close": 0.21, "volume": 3329963.0}, {"date": "2020-07-01", "close": 0.205, "volume": 1260523.0}, {"date": "2020-07-02", "close": 0.21, "volume": 1283461.0}, {"date": "2020-07-03", "close": 0.215, "volume": 1053407.0}, {"date": "2020-07-06", "close": 0.205, "volume": 1339395.0}, {"date": "2020-07-07", "close": 0.2, "volume": 2784711.0}, {"date": "2020-07-08", "close": 0.2, "volume": 1947823.0}, {"date": "2020-07-09", "close": 0.2, "volume": 3827965.0}, {"date": "2020-07-10", "close": 0.2, "volume": 1848970.0}, {"date": "2020-07-13", "close": 0.195, "volume": 1507201.0}, {"date": "2020-07-14", "close": 0.195, "volume": 1286757.0}, {"date": "2020-07-15", "close": 0.205, "volume": 1690934.0}, {"date": "2020-07-16", "close": 0.205, "volume": 460233.0}, {"date": "2020-07-17", "close": 0.195, "volume": 1169955.0}, {"date": "2020-07-20", "close": 0.2, "volume": 2746398.0}, {"date": "2020-07-21", "close": 0.205, "volume": 2989187.0}, {"date": "2020-07-22", "close": 0.2, "volume": 2097247.0}, {"date": "2020-07-23", "close": 0.195, "volume": 2334563.0}, {"date": "2020-07-24", "close": 0.195, "volume": 801557.0}, {"date": "2020-07-27", "close": 0.195, "volume": 675169.0}, {"date": "2020-07-28", "close": 0.195, "volume": 726135.0}, {"date": "2020-07-29", "close": 0.195, "volume": 1248116.0}, {"date": "2020-07-30", "close": 0.195, "volume": 1988410.0}, {"date": "2020-07-31", "close": 0.195, "volume": 1417721.0}, {"date": "2020-08-03", "close": 0.195, "volume": 4678229.0}, {"date": "2020-08-04", "close": 0.195, "volume": 609754.0}, {"date": "2020-08-05", "close": 0.2, "volume": 4623496.0}, {"date": "2020-08-06", "close": 0.21, "volume": 2327888.0}, {"date": "2020-08-07", "close": 0.22, "volume": 4081814.0}, {"date": "2020-08-10", "close": 0.235, "volume": 6740852.0}, {"date": "2020-08-11", "close": 0.235, "volume": 4849986.0}, {"date": "2020-08-12", "close": 0.23, "volume": 2352820.0}, {"date": "2020-08-13", "close": 0.24, "volume": 1733200.0}, {"date": "2020-08-14", "close": 0.25, "volume": 2575257.0}, {"date": "2020-08-17", "close": 0.25, "volume": 5703093.0}, {"date": "2020-08-18", "close": 0.235, "volume": 6527810.0}, {"date": "2020-08-19", "close": 0.225, "volume": 4844868.0}, {"date": "2020-08-20", "close": 0.225, "volume": 3782443.0}, {"date": "2020-08-21", "close": 0.23, "volume": 2204903.0}, {"date": "2020-08-24", "close": 0.235, "volume": 2733993.0}, {"date": "2020-08-25", "close": 0.225, "volume": 2184353.0}, {"date": "2020-08-26", "close": 0.23, "volume": 2640329.0}, {"date": "2020-08-27", "close": 0.235, "volume": 1841281.0}, {"date": "2020-08-28", "close": 0.23, "volume": 2149445.0}, {"date": "2020-08-31", "close": 0.24, "volume": 5646468.0}, {"date": "2020-09-01", "close": 0.23, "volume": 2914975.0}, {"date": "2020-09-02", "close": 0.235, "volume": 2023608.0}, {"date": "2020-09-03", "close": 0.23, "volume": 1896752.0}, {"date": "2020-09-04", "close": 0.22, "volume": 2509869.0}, {"date": "2020-09-07", "close": 0.23, "volume": 1526262.0}, {"date": "2020-09-08", "close": 0.23, "volume": 1286841.0}, {"date": "2020-09-09", "close": 0.225, "volume": 1275451.0}, {"date": "2020-09-10", "close": 0.23, "volume": 3583292.0}, {"date": "2020-09-11", "close": 0.24, "volume": 1475945.0}, {"date": "2020-09-14", "close": 0.235, "volume": 964837.0}, {"date": "2020-09-15", "close": 0.255, "volume": 4962738.0}, {"date": "2020-09-16", "close": 0.265, "volume": 6252712.0}, {"date": "2020-09-17", "close": 0.255, "volume": 2905785.0}, {"date": "2020-09-18", "close": 0.275, "volume": 2766279.0}, {"date": "2020-09-21", "close": 0.265, "volume": 2486490.0}, {"date": "2020-09-22", "close": 0.265, "volume": 1492993.0}, {"date": "2020-09-23", "close": 0.265, "volume": 1304249.0}, {"date": "2020-09-24", "close": 0.265, "volume": 931478.0}, {"date": "2020-09-25", "close": 0.26, "volume": 1470119.0}, {"date": "2020-09-28", "close": 0.265, "volume": 1340593.0}, {"date": "2020-09-29", "close": 0.265, "volume": 2370617.0}, {"date": "2020-09-30", "close": 0.26, "volume": 991337.0}, {"date": "2020-10-01", "close": 0.27, "volume": 926205.0}, {"date": "2020-10-02", "close": 0.265, "volume": 3900258.0}, {"date": "2020-10-05", "close": 0.27, "volume": 802349.0}, {"date": "2020-10-06", "close": 0.27, "volume": 970220.0}, {"date": "2020-10-07", "close": 0.275, "volume": 925575.0}, {"date": "2020-10-08", "close": 0.27, "volume": 1816187.0}, {"date": "2020-10-09", "close": 0.28, "volume": 3118151.0}, {"date": "2020-10-12", "close": 0.285, "volume": 2832301.0}, {"date": "2020-10-13", "close": 0.27, "volume": 3585244.0}, {"date": "2020-10-14", "close": 0.27, "volume": 1966697.0}, {"date": "2020-10-15", "close": 0.275, "volume": 1189716.0}, {"date": "2020-10-16", "close": 0.275, "volume": 1388536.0}, {"date": "2020-10-19", "close": 0.275, "volume": 662714.0}, {"date": "2020-10-20", "close": 0.27, "volume": 963719.0}, {"date": "2020-10-21", "close": 0.265, "volume": 1260423.0}, {"date": "2020-10-22", "close": 0.26, "volume": 1745675.0}, {"date": "2020-10-23", "close": 0.27, "volume": 1537496.0}, {"date": "2020-10-26", "close": 0.26, "volume": 732601.0}, {"date": "2020-10-27", "close": 0.245, "volume": 2746351.0}, {"date": "2020-10-28", "close": 0.245, "volume": 806857.0}, {"date": "2020-10-29", "close": 0.235, "volume": 2124450.0}, {"date": "2020-10-30", "close": 0.25, "volume": 1900885.0}, {"date": "2020-11-02", "close": 0.235, "volume": 2020870.0}, {"date": "2020-11-03", "close": 0.24, "volume": 843731.0}, {"date": "2020-11-04", "close": 0.25, "volume": 799382.0}, {"date": "2020-11-05", "close": 0.245, "volume": 432322.0}, {"date": "2020-11-06", "close": 0.235, "volume": 747352.0}, {"date": "2020-11-09", "close": 0.24, "volume": 679906.0}, {"date": "2020-11-10", "close": 0.245, "volume": 1060055.0}, {"date": "2020-11-11", "close": 0.245, "volume": 886782.0}, {"date": "2020-11-12", "close": 0.24, "volume": 2236190.0}, {"date": "2020-11-13", "close": 0.25, "volume": 1101715.0}, {"date": "2020-11-16", "close": 0.25, "volume": 343550.0}, {"date": "2020-11-17", "close": 0.25, "volume": 2088691.0}, {"date": "2020-11-18", "close": 0.25, "volume": 916032.0}, {"date": "2020-11-19", "close": 0.245, "volume": 210376.0}, {"date": "2020-11-20", "close": 0.245, "volume": 1147172.0}, {"date": "2020-11-23", "close": 0.26, "volume": 1462567.0}, {"date": "2020-11-24", "close": 0.26, "volume": 1291370.0}, {"date": "2020-11-25", "close": 0.265, "volume": 3175425.0}, {"date": "2020-11-26", "close": 0.275, "volume": 1948960.0}, {"date": "2020-11-27", "close": 0.27, "volume": 743314.0}, {"date": "2020-11-30", "close": 0.27, "volume": 1370509.0}, {"date": "2020-12-01", "close": 0.27, "volume": 777072.0}, {"date": "2020-12-02", "close": 0.27, "volume": 1626271.0}, {"date": "2020-12-03", "close": 0.275, "volume": 911534.0}, {"date": "2020-12-04", "close": 0.28, "volume": 1158491.0}, {"date": "2020-12-07", "close": 0.27, "volume": 1465542.0}, {"date": "2020-12-08", "close": 0.27, "volume": 1062137.0}, {"date": "2020-12-09", "close": 0.27, "volume": 1485466.0}, {"date": "2020-12-10", "close": 0.265, "volume": 1069968.0}, {"date": "2020-12-11", "close": 0.28, "volume": 1468793.0}, {"date": "2020-12-14", "close": 0.27, "volume": 1202831.0}, {"date": "2020-12-15", "close": 0.27, "volume": 1890833.0}, {"date": "2020-12-16", "close": 0.275, "volume": 1015191.0}, {"date": "2020-12-17", "close": 0.28, "volume": 1032378.0}, {"date": "2020-12-18", "close": 0.285, "volume": 2228960.0}, {"date": "2020-12-21", "close": 0.28, "volume": 1684313.0}, {"date": "2020-12-22", "close": 0.28, "volume": 1124604.0}, {"date": "2020-12-23", "close": 0.29, "volume": 1052377.0}, {"date": "2020-12-24", "close": 0.28, "volume": 1168916.0}, {"date": "2020-12-29", "close": 0.28, "volume": 422913.0}, {"date": "2020-12-30", "close": 0.28, "volume": 746435.0}, {"date": "2020-12-31", "close": 0.285, "volume": 265377.0}, {"date": "2021-01-04", "close": 0.29, "volume": 6916776.0}, {"date": "2021-01-05", "close": 0.285, "volume": 2462849.0}, {"date": "2021-01-06", "close": 0.31, "volume": 7716161.0}, {"date": "2021-01-07", "close": 0.33, "volume": 3540148.0}, {"date": "2021-01-08", "close": 0.325, "volume": 2304794.0}, {"date": "2021-01-11", "close": 0.33, "volume": 6439285.0}, {"date": "2021-01-12", "close": 0.335, "volume": 3748802.0}, {"date": "2021-01-13", "close": 0.335, "volume": 7510140.0}, {"date": "2021-01-14", "close": 0.34, "volume": 2977703.0}, {"date": "2021-01-15", "close": 0.35, "volume": 4536924.0}, {"date": "2021-01-18", "close": 0.34, "volume": 3799843.0}, {"date": "2021-01-19", "close": 0.325, "volume": 2710339.0}, {"date": "2021-01-20", "close": 0.33, "volume": 1236080.0}, {"date": "2021-01-21", "close": 0.32, "volume": 2095440.0}, {"date": "2021-01-22", "close": 0.335, "volume": 3855071.0}, {"date": "2021-01-25", "close": 0.345, "volume": 1808134.0}, {"date": "2021-01-27", "close": 0.33, "volume": 1674735.0}, {"date": "2021-01-28", "close": 0.31, "volume": 2404895.0}, {"date": "2021-01-29", "close": 0.29, "volume": 5159182.0}, {"date": "2021-02-01", "close": 0.3, "volume": 4551947.0}, {"date": "2021-02-02", "close": 0.305, "volume": 1758376.0}, {"date": "2021-02-03", "close": 0.29, "volume": 2934468.0}, {"date": "2021-02-04", "close": 0.305, "volume": 5397506.0}, {"date": "2021-02-05", "close": 0.3, "volume": 1624114.0}, {"date": "2021-02-08", "close": 0.3, "volume": 1442872.0}, {"date": "2021-02-09", "close": 0.3, "volume": 786020.0}, {"date": "2021-02-10", "close": 0.295, "volume": 903407.0}, {"date": "2021-02-11", "close": 0.29, "volume": 1001127.0}, {"date": "2021-02-12", "close": 0.3, "volume": 1538107.0}, {"date": "2021-02-15", "close": 0.29, "volume": 2192346.0}, {"date": "2021-02-16", "close": 0.29, "volume": 1915502.0}, {"date": "2021-02-17", "close": 0.285, "volume": 1295497.0}, {"date": "2021-02-18", "close": 0.29, "volume": 794762.0}, {"date": "2021-02-19", "close": 0.29, "volume": 1113000.0}, {"date": "2021-02-22", "close": 0.3, "volume": 1478158.0}, {"date": "2021-02-23", "close": 0.305, "volume": 1524129.0}, {"date": "2021-02-24", "close": 0.305, "volume": 1150151.0}, {"date": "2021-02-25", "close": 0.315, "volume": 1134817.0}, {"date": "2021-02-26", "close": 0.31, "volume": 2649381.0}, {"date": "2021-03-01", "close": 0.315, "volume": 785228.0}, {"date": "2021-03-02", "close": 0.3, "volume": 1084374.0}, {"date": "2021-03-03", "close": 0.305, "volume": 993869.0}, {"date": "2021-03-04", "close": 0.32, "volume": 2463128.0}, {"date": "2021-03-05", "close": 0.32, "volume": 1509098.0}, {"date": "2021-03-08", "close": 0.32, "volume": 1587026.0}, {"date": "2021-03-09", "close": 0.33, "volume": 2646232.0}, {"date": "2021-03-10", "close": 0.32, "volume": 2892424.0}, {"date": "2021-03-11", "close": 0.31, "volume": 2860344.0}, {"date": "2021-03-12", "close": 0.305, "volume": 3420555.0}, {"date": "2021-03-15", "close": 0.305, "volume": 2580168.0}, {"date": "2021-03-16", "close": 0.305, "volume": 3080145.0}, {"date": "2021-03-17", "close": 0.3, "volume": 2450229.0}, {"date": "2021-03-18", "close": 0.32, "volume": 6232977.0}, {"date": "2021-03-19", "close": 0.33, "volume": 2430561.0}, {"date": "2021-03-22", "close": 0.31, "volume": 3541345.0}, {"date": "2021-03-23", "close": 0.32, "volume": 732770.0}, {"date": "2021-03-24", "close": 0.315, "volume": 2416283.0}, {"date": "2021-03-25", "close": 0.32, "volume": 594352.0}, {"date": "2021-03-26", "close": 0.32, "volume": 1577567.0}, {"date": "2021-03-29", "close": 0.34, "volume": 2440504.0}, {"date": "2021-03-30", "close": 0.335, "volume": 963403.0}, {"date": "2021-03-31", "close": 0.315, "volume": 3904460.0}, {"date": "2021-04-01", "close": 0.33, "volume": 1371485.0}, {"date": "2021-04-08", "close": 0.355, "volume": 6547962.0}, {"date": "2021-04-09", "close": 0.39, "volume": 8272757.0}, {"date": "2021-04-12", "close": 0.39, "volume": 4308254.0}, {"date": "2021-04-13", "close": 0.38, "volume": 1306906.0}, {"date": "2021-04-14", "close": 0.375, "volume": 2927573.0}, {"date": "2021-04-16", "close": 0.33, "volume": 10305953.0}, {"date": "2021-04-19", "close": 0.33, "volume": 8325188.0}, {"date": "2021-04-20", "close": 0.325, "volume": 6180310.0}, {"date": "2021-04-21", "close": 0.33, "volume": 2746345.0}, {"date": "2021-04-22", "close": 0.33, "volume": 7843334.0}, {"date": "2021-04-23", "close": 0.335, "volume": 7301190.0}, {"date": "2021-04-26", "close": 0.345, "volume": 2879869.0}, {"date": "2021-04-27", "close": 0.35, "volume": 6454493.0}, {"date": "2021-04-28", "close": 0.385, "volume": 6360244.0}, {"date": "2021-04-29", "close": 0.375, "volume": 7586787.0}, {"date": "2021-04-30", "close": 0.375, "volume": 7564115.0}, {"date": "2021-05-03", "close": 0.38, "volume": 2307313.0}, {"date": "2021-05-04", "close": 0.365, "volume": 3454312.0}, {"date": "2021-05-05", "close": 0.355, "volume": 5481361.0}, {"date": "2021-05-06", "close": 0.35, "volume": 5998900.0}, {"date": "2021-05-07", "close": 0.38, "volume": 2239061.0}, {"date": "2021-05-10", "close": 0.375, "volume": 3749628.0}, {"date": "2021-05-11", "close": 0.36, "volume": 2417608.0}, {"date": "2021-05-12", "close": 0.36, "volume": 2774411.0}, {"date": "2021-05-13", "close": 0.37, "volume": 1282611.0}, {"date": "2021-05-14", "close": 0.395, "volume": 6429867.0}, {"date": "2021-05-17", "close": 0.395, "volume": 5464121.0}, {"date": "2021-05-18", "close": 0.38, "volume": 1504450.0}, {"date": "2021-05-19", "close": 0.34, "volume": 10094396.0}, {"date": "2021-05-20", "close": 0.34, "volume": 12811742.0}, {"date": "2021-05-21", "close": 0.335, "volume": 6364495.0}, {"date": "2021-05-24", "close": 0.32, "volume": 7110869.0}, {"date": "2021-05-25", "close": 0.33, "volume": 9581160.0}, {"date": "2021-05-26", "close": 0.315, "volume": 10662532.0}, {"date": "2021-05-27", "close": 0.33, "volume": 5551867.0}, {"date": "2021-05-28", "close": 0.32, "volume": 4534443.0}, {"date": "2021-05-31", "close": 0.31, "volume": 4187846.0}, {"date": "2021-06-01", "close": 0.325, "volume": 1948547.0}, {"date": "2021-06-02", "close": 0.345, "volume": 3188465.0}, {"date": "2021-06-03", "close": 0.335, "volume": 2891595.0}, {"date": "2021-06-04", "close": 0.345, "volume": 3709917.0}, {"date": "2021-06-07", "close": 0.355, "volume": 1963523.0}, {"date": "2021-06-08", "close": 0.35, "volume": 1894958.0}, {"date": "2021-06-09", "close": 0.365, "volume": 4981643.0}, {"date": "2021-06-10", "close": 0.36, "volume": 1517273.0}, {"date": "2021-06-11", "close": 0.365, "volume": 1310571.0}, {"date": "2021-06-15", "close": 0.355, "volume": 2279502.0}, {"date": "2021-06-16", "close": 0.365, "volume": 2020487.0}, {"date": "2021-06-17", "close": 0.36, "volume": 1333960.0}, {"date": "2021-06-18", "close": 0.36, "volume": 1374587.0}, {"date": "2021-06-21", "close": 0.35, "volume": 2627260.0}, {"date": "2021-06-22", "close": 0.355, "volume": 1462034.0}, {"date": "2021-06-23", "close": 0.335, "volume": 4438305.0}, {"date": "2021-06-24", "close": 0.33, "volume": 4720117.0}, {"date": "2021-06-25", "close": 0.335, "volume": 3866987.0}, {"date": "2021-06-28", "close": 0.325, "volume": 2739842.0}, {"date": "2021-06-29", "close": 0.315, "volume": 3337956.0}, {"date": "2021-06-30", "close": 0.32, "volume": 2736337.0}, {"date": "2021-07-01", "close": 0.33, "volume": 2515196.0}, {"date": "2021-07-02", "close": 0.325, "volume": 2236697.0}, {"date": "2021-07-05", "close": 0.34, "volume": 3126009.0}, {"date": "2021-07-06", "close": 0.335, "volume": 4257617.0}, {"date": "2021-07-07", "close": 0.33, "volume": 1983987.0}, {"date": "2021-07-08", "close": 0.33, "volume": 1703070.0}, {"date": "2021-07-09", "close": 0.325, "volume": 3119923.0}, {"date": "2021-07-12", "close": 0.29, "volume": 31692826.0}, {"date": "2021-07-13", "close": 0.295, "volume": 12919780.0}, {"date": "2021-07-14", "close": 0.3, "volume": 2611276.0}, {"date": "2021-07-15", "close": 0.305, "volume": 3791090.0}, {"date": "2021-07-16", "close": 0.315, "volume": 4678205.0}, {"date": "2021-07-19", "close": 0.3, "volume": 9889793.0}, {"date": "2021-07-20", "close": 0.305, "volume": 4885808.0}, {"date": "2021-07-21", "close": 0.295, "volume": 1449338.0}, {"date": "2021-07-22", "close": 0.315, "volume": 2727275.0}, {"date": "2021-07-23", "close": 0.31, "volume": 670539.0}, {"date": "2021-07-26", "close": 0.3, "volume": 1148849.0}, {"date": "2021-07-27", "close": 0.3, "volume": 865569.0}, {"date": "2021-07-28", "close": 0.29, "volume": 3933372.0}, {"date": "2021-07-29", "close": 0.31, "volume": 3728819.0}, {"date": "2021-07-30", "close": 0.305, "volume": 4044283.0}, {"date": "2021-08-02", "close": 0.31, "volume": 1241609.0}, {"date": "2021-08-03", "close": 0.3, "volume": 2652642.0}, {"date": "2021-08-04", "close": 0.305, "volume": 2330463.0}, {"date": "2021-08-05", "close": 0.305, "volume": 906153.0}, {"date": "2021-08-06", "close": 0.3, "volume": 3468072.0}, {"date": "2021-08-09", "close": 0.305, "volume": 2368146.0}, {"date": "2021-08-10", "close": 0.31, "volume": 2683871.0}, {"date": "2021-08-11", "close": 0.33, "volume": 6561714.0}, {"date": "2021-08-12", "close": 0.33, "volume": 2510363.0}, {"date": "2021-08-13", "close": 0.335, "volume": 2768285.0}, {"date": "2021-08-16", "close": 0.31, "volume": 1995142.0}, {"date": "2021-08-17", "close": 0.3, "volume": 9482577.0}, {"date": "2021-08-18", "close": 0.28, "volume": 3994544.0}, {"date": "2021-08-19", "close": 0.285, "volume": 3682549.0}, {"date": "2021-08-20", "close": 0.27, "volume": 1685999.0}, {"date": "2021-08-23", "close": 0.27, "volume": 1332481.0}, {"date": "2021-08-24", "close": 0.275, "volume": 4055110.0}, {"date": "2021-08-25", "close": 0.27, "volume": 1463535.0}, {"date": "2021-08-26", "close": 0.27, "volume": 2308443.0}, {"date": "2021-08-27", "close": 0.27, "volume": 1677574.0}, {"date": "2021-08-30", "close": 0.265, "volume": 1270210.0}, {"date": "2021-08-31", "close": 0.26, "volume": 2915049.0}, {"date": "2021-09-01", "close": 0.265, "volume": 2752298.0}, {"date": "2021-09-02", "close": 0.255, "volume": 2947341.0}, {"date": "2021-09-03", "close": 0.26, "volume": 2990074.0}, {"date": "2021-09-06", "close": 0.27, "volume": 7177518.0}, {"date": "2021-09-07", "close": 0.28, "volume": 3910551.0}, {"date": "2021-09-08", "close": 0.285, "volume": 4099575.0}, {"date": "2021-09-09", "close": 0.275, "volume": 4968439.0}, {"date": "2021-09-10", "close": 0.29, "volume": 2964710.0}, {"date": "2021-09-13", "close": 0.275, "volume": 4409891.0}, {"date": "2021-09-14", "close": 0.29, "volume": 2999295.0}, {"date": "2021-09-15", "close": 0.295, "volume": 5846127.0}, {"date": "2021-09-16", "close": 0.295, "volume": 2807711.0}, {"date": "2021-09-17", "close": 0.3, "volume": 42261784.0}, {"date": "2021-09-20", "close": 0.295, "volume": 6250949.0}, {"date": "2021-09-21", "close": 0.295, "volume": 4080794.0}, {"date": "2021-09-22", "close": 0.285, "volume": 6035822.0}, {"date": "2021-09-23", "close": 0.295, "volume": 1497998.0}, {"date": "2021-09-24", "close": 0.285, "volume": 1832379.0}, {"date": "2021-09-27", "close": 0.28, "volume": 2341268.0}, {"date": "2021-09-28", "close": 0.275, "volume": 4112118.0}, {"date": "2021-09-29", "close": 0.29, "volume": 2801595.0}, {"date": "2021-09-30", "close": 0.265, "volume": 5908832.0}, {"date": "2021-10-01", "close": 0.26, "volume": 3861797.0}, {"date": "2021-10-04", "close": 0.265, "volume": 2449970.0}, {"date": "2021-10-05", "close": 0.255, "volume": 2651378.0}, {"date": "2021-10-06", "close": 0.27, "volume": 4301206.0}, {"date": "2021-10-07", "close": 0.26, "volume": 2210854.0}, {"date": "2021-10-08", "close": 0.28, "volume": 3045343.0}, {"date": "2021-10-11", "close": 0.225, "volume": 23114607.0}, {"date": "2021-10-12", "close": 0.185, "volume": 43586687.0}, {"date": "2021-10-13", "close": 0.19, "volume": 43159529.0}, {"date": "2021-10-14", "close": 0.185, "volume": 20743424.0}, {"date": "2021-10-15", "close": 0.195, "volume": 14976746.0}, {"date": "2021-10-18", "close": 0.19, "volume": 11861441.0}, {"date": "2021-10-19", "close": 0.19, "volume": 4662564.0}, {"date": "2021-10-20", "close": 0.19, "volume": 1720825.0}, {"date": "2021-10-21", "close": 0.175, "volume": 9092616.0}, {"date": "2021-10-22", "close": 0.175, "volume": 13878176.0}, {"date": "2021-10-25", "close": 0.17, "volume": 12915861.0}, {"date": "2021-10-26", "close": 0.18, "volume": 14429117.0}, {"date": "2021-10-27", "close": 0.175, "volume": 4553132.0}, {"date": "2021-10-28", "close": 0.17, "volume": 2647108.0}, {"date": "2021-10-29", "close": 0.17, "volume": 4526141.0}, {"date": "2021-11-01", "close": 0.165, "volume": 2280521.0}, {"date": "2021-11-02", "close": 0.165, "volume": 4189266.0}, {"date": "2021-11-03", "close": 0.175, "volume": 4982801.0}, {"date": "2021-11-04", "close": 0.17, "volume": 3615128.0}, {"date": "2021-11-05", "close": 0.16, "volume": 7943172.0}, {"date": "2021-11-08", "close": 0.17, "volume": 3837506.0}, {"date": "2021-11-09", "close": 0.165, "volume": 2939278.0}, {"date": "2021-11-10", "close": 0.155, "volume": 7613684.0}, {"date": "2021-11-11", "close": 0.175, "volume": 4962046.0}, {"date": "2021-11-12", "close": 0.17, "volume": 5473344.0}, {"date": "2021-11-15", "close": 0.165, "volume": 6651819.0}, {"date": "2021-11-16", "close": 0.17, "volume": 3257520.0}, {"date": "2021-11-17", "close": 0.175, "volume": 4331860.0}, {"date": "2021-11-18", "close": 0.165, "volume": 1997816.0}, {"date": "2021-11-19", "close": 0.175, "volume": 688031.0}, {"date": "2021-11-22", "close": 0.165, "volume": 2230224.0}, {"date": "2021-11-23", "close": 0.16, "volume": 2316900.0}, {"date": "2021-11-24", "close": 0.16, "volume": 4104293.0}, {"date": "2021-11-25", "close": 0.16, "volume": 3338402.0}, {"date": "2021-11-26", "close": 0.16, "volume": 2163487.0}, {"date": "2021-11-29", "close": 0.17, "volume": 3733580.0}, {"date": "2021-11-30", "close": 0.155, "volume": 8006622.0}, {"date": "2021-12-01", "close": 0.155, "volume": 3773819.0}, {"date": "2021-12-02", "close": 0.15, "volume": 7726906.0}, {"date": "2021-12-06", "close": 0.16, "volume": 10171183.0}, {"date": "2021-12-07", "close": 0.155, "volume": 2602081.0}, {"date": "2021-12-08", "close": 0.17, "volume": 4990740.0}, {"date": "2021-12-09", "close": 0.175, "volume": 10707720.0}, {"date": "2021-12-10", "close": 0.18, "volume": 5237927.0}, {"date": "2021-12-13", "close": 0.18, "volume": 2470849.0}, {"date": "2021-12-14", "close": 0.18, "volume": 2044011.0}, {"date": "2021-12-15", "close": 0.2, "volume": 7840074.0}, {"date": "2021-12-16", "close": 0.2, "volume": 6176080.0}, {"date": "2021-12-17", "close": 0.215, "volume": 14909170.0}, {"date": "2021-12-20", "close": 0.19, "volume": 9338707.0}, {"date": "2021-12-21", "close": 0.2, "volume": 4394153.0}, {"date": "2021-12-22", "close": 0.205, "volume": 5242513.0}, {"date": "2021-12-23", "close": 0.205, "volume": 3084616.0}, {"date": "2021-12-24", "close": 0.21, "volume": 1654724.0}, {"date": "2021-12-29", "close": 0.225, "volume": 6935370.0}, {"date": "2021-12-30", "close": 0.21, "volume": 5698593.0}, {"date": "2021-12-31", "close": 0.205, "volume": 4598506.0}, {"date": "2022-01-04", "close": 0.215, "volume": 3125411.0}, {"date": "2022-01-05", "close": 0.21, "volume": 4312245.0}, {"date": "2022-01-06", "close": 0.205, "volume": 3668432.0}, {"date": "2022-01-07", "close": 0.205, "volume": 4069978.0}, {"date": "2022-01-10", "close": 0.21, "volume": 2862145.0}, {"date": "2022-01-11", "close": 0.2, "volume": 5607721.0}, {"date": "2022-01-12", "close": 0.205, "volume": 5937254.0}, {"date": "2022-01-13", "close": 0.205, "volume": 2269478.0}, {"date": "2022-01-14", "close": 0.2, "volume": 7268492.0}, {"date": "2022-01-17", "close": 0.215, "volume": 8668440.0}, {"date": "2022-01-18", "close": 0.235, "volume": 15373466.0}, {"date": "2022-01-19", "close": 0.24, "volume": 4538552.0}, {"date": "2022-01-20", "close": 0.255, "volume": 7735747.0}, {"date": "2022-01-21", "close": 0.25, "volume": 6898444.0}, {"date": "2022-01-24", "close": 0.225, "volume": 11929164.0}, {"date": "2022-01-25", "close": 0.21, "volume": 7311796.0}, {"date": "2022-01-27", "close": 0.21, "volume": 9283936.0}, {"date": "2022-01-28", "close": 0.215, "volume": 7743229.0}, {"date": "2022-01-31", "close": 0.215, "volume": 2674491.0}, {"date": "2022-02-01", "close": 0.22, "volume": 963114.0}, {"date": "2022-02-02", "close": 0.255, "volume": 6496223.0}, {"date": "2022-02-03", "close": 0.24, "volume": 4984843.0}, {"date": "2022-02-04", "close": 0.25, "volume": 4302423.0}, {"date": "2022-02-07", "close": 0.245, "volume": 4942219.0}, {"date": "2022-02-08", "close": 0.26, "volume": 10064601.0}, {"date": "2022-02-09", "close": 0.26, "volume": 3621587.0}, {"date": "2022-02-10", "close": 0.265, "volume": 3045980.0}, {"date": "2022-02-11", "close": 0.265, "volume": 3268181.0}, {"date": "2022-02-14", "close": 0.255, "volume": 7440722.0}, {"date": "2022-02-15", "close": 0.265, "volume": 7200391.0}, {"date": "2022-02-16", "close": 0.285, "volume": 7782114.0}, {"date": "2022-02-17", "close": 0.28, "volume": 12152044.0}, {"date": "2022-02-18", "close": 0.275, "volume": 2780234.0}, {"date": "2022-02-21", "close": 0.265, "volume": 2723688.0}, {"date": "2022-02-22", "close": 0.28, "volume": 7076727.0}, {"date": "2022-02-23", "close": 0.29, "volume": 6137961.0}, {"date": "2022-02-24", "close": 0.265, "volume": 3994401.0}, {"date": "2022-02-25", "close": 0.255, "volume": 7650045.0}, {"date": "2022-02-28", "close": 0.265, "volume": 6954004.0}, {"date": "2022-03-01", "close": 0.29, "volume": 7952140.0}, {"date": "2022-03-02", "close": 0.3, "volume": 7227849.0}, {"date": "2022-03-07", "close": 0.285, "volume": 13164372.0}, {"date": "2022-03-08", "close": 0.29, "volume": 15030516.0}, {"date": "2022-03-09", "close": 0.295, "volume": 4720165.0}, {"date": "2022-03-10", "close": 0.3, "volume": 8229461.0}, {"date": "2022-03-11", "close": 0.295, "volume": 8893706.0}, {"date": "2022-03-14", "close": 0.275, "volume": 10534333.0}, {"date": "2022-03-15", "close": 0.275, "volume": 4878801.0}, {"date": "2022-03-16", "close": 0.27, "volume": 2559166.0}, {"date": "2022-03-17", "close": 0.27, "volume": 2214254.0}, {"date": "2022-03-18", "close": 0.29, "volume": 6611888.0}, {"date": "2022-03-21", "close": 0.28, "volume": 2397448.0}, {"date": "2022-03-22", "close": 0.285, "volume": 1000005.0}, {"date": "2022-03-23", "close": 0.295, "volume": 8139469.0}, {"date": "2022-03-24", "close": 0.305, "volume": 6999950.0}, {"date": "2022-03-25", "close": 0.31, "volume": 4246217.0}, {"date": "2022-03-28", "close": 0.3, "volume": 3810762.0}, {"date": "2022-03-29", "close": 0.305, "volume": 2750296.0}, {"date": "2022-03-30", "close": 0.31, "volume": 4876803.0}, {"date": "2022-03-31", "close": 0.31, "volume": 2188973.0}, {"date": "2022-04-01", "close": 0.31, "volume": 2093553.0}, {"date": "2022-04-04", "close": 0.315, "volume": 2861537.0}, {"date": "2022-04-05", "close": 0.31, "volume": 9940975.0}, {"date": "2022-04-06", "close": 0.31, "volume": 3620220.0}, {"date": "2022-04-07", "close": 0.315, "volume": 2287049.0}, {"date": "2022-04-08", "close": 0.33, "volume": 5342253.0}, {"date": "2022-04-11", "close": 0.33, "volume": 4723913.0}, {"date": "2022-04-12", "close": 0.32, "volume": 2966805.0}, {"date": "2022-04-13", "close": 0.325, "volume": 1692988.0}, {"date": "2022-04-14", "close": 0.33, "volume": 7832610.0}, {"date": "2022-04-19", "close": 0.33, "volume": 4084007.0}, {"date": "2022-04-20", "close": 0.325, "volume": 2677259.0}, {"date": "2022-04-21", "close": 0.335, "volume": 3641235.0}, {"date": "2022-04-22", "close": 0.33, "volume": 1586166.0}, {"date": "2022-04-26", "close": 0.325, "volume": 6422559.0}, {"date": "2022-04-27", "close": 0.315, "volume": 4526618.0}, {"date": "2022-04-28", "close": 0.33, "volume": 5271384.0}, {"date": "2022-04-29", "close": 0.33, "volume": 4665276.0}, {"date": "2022-05-02", "close": 0.33, "volume": 3124370.0}, {"date": "2022-05-03", "close": 0.345, "volume": 12582570.0}, {"date": "2022-05-04", "close": 0.35, "volume": 6296115.0}, {"date": "2022-05-05", "close": 0.34, "volume": 3880651.0}, {"date": "2022-05-06", "close": 0.325, "volume": 4709466.0}, {"date": "2022-05-09", "close": 0.3, "volume": 6985193.0}, {"date": "2022-05-10", "close": 0.295, "volume": 9789039.0}, {"date": "2022-05-11", "close": 0.29, "volume": 4251387.0}, {"date": "2022-05-12", "close": 0.285, "volume": 3150336.0}, {"date": "2022-05-13", "close": 0.29, "volume": 888452.0}, {"date": "2022-05-16", "close": 0.29, "volume": 4157433.0}, {"date": "2022-05-17", "close": 0.31, "volume": 1302195.0}, {"date": "2022-05-18", "close": 0.305, "volume": 5776768.0}, {"date": "2022-05-19", "close": 0.31, "volume": 5112721.0}, {"date": "2022-05-20", "close": 0.305, "volume": 2253744.0}, {"date": "2022-05-23", "close": 0.305, "volume": 1189841.0}, {"date": "2022-05-24", "close": 0.3, "volume": 1741477.0}, {"date": "2022-05-25", "close": 0.3, "volume": 1239238.0}, {"date": "2022-05-26", "close": 0.295, "volume": 554668.0}, {"date": "2022-05-27", "close": 0.295, "volume": 3117363.0}, {"date": "2022-05-30", "close": 0.305, "volume": 2361441.0}, {"date": "2022-05-31", "close": 0.3, "volume": 2097840.0}, {"date": "2022-06-01", "close": 0.29, "volume": 2552235.0}, {"date": "2022-06-02", "close": 0.325, "volume": 8537998.0}, {"date": "2022-06-03", "close": 0.31, "volume": 4614691.0}, {"date": "2022-06-06", "close": 0.3, "volume": 3003017.0}, {"date": "2022-06-07", "close": 0.3, "volume": 2553647.0}, {"date": "2022-06-08", "close": 0.31, "volume": 2279702.0}, {"date": "2022-06-09", "close": 0.3, "volume": 1591861.0}, {"date": "2022-06-10", "close": 0.3, "volume": 2700074.0}, {"date": "2022-06-14", "close": 0.275, "volume": 6425907.0}, {"date": "2022-06-15", "close": 0.27, "volume": 3692073.0}, {"date": "2022-06-16", "close": 0.28, "volume": 5526263.0}, {"date": "2022-06-17", "close": 0.27, "volume": 4025493.0}, {"date": "2022-06-20", "close": 0.255, "volume": 3665815.0}, {"date": "2022-06-21", "close": 0.255, "volume": 2535536.0}, {"date": "2022-06-22", "close": 0.255, "volume": 2450032.0}, {"date": "2022-06-23", "close": 0.24, "volume": 2727516.0}, {"date": "2022-06-24", "close": 0.255, "volume": 3001377.0}, {"date": "2022-06-27", "close": 0.26, "volume": 2364859.0}, {"date": "2022-06-28", "close": 0.27, "volume": 1442065.0}, {"date": "2022-06-29", "close": 0.255, "volume": 2101213.0}, {"date": "2022-06-30", "close": 0.255, "volume": 2672400.0}, {"date": "2022-07-01", "close": 0.25, "volume": 2392407.0}, {"date": "2022-07-04", "close": 0.255, "volume": 1726742.0}, {"date": "2022-07-05", "close": 0.26, "volume": 1527672.0}, {"date": "2022-07-06", "close": 0.25, "volume": 1775961.0}, {"date": "2022-07-07", "close": 0.255, "volume": 492612.0}, {"date": "2022-07-08", "close": 0.255, "volume": 1553459.0}, {"date": "2022-07-11", "close": 0.26, "volume": 300158.0}, {"date": "2022-07-12", "close": 0.25, "volume": 1928051.0}, {"date": "2022-07-13", "close": 0.245, "volume": 1447159.0}, {"date": "2022-07-14", "close": 0.27, "volume": 2761599.0}, {"date": "2022-07-15", "close": 0.265, "volume": 899356.0}, {"date": "2022-07-18", "close": 0.265, "volume": 750065.0}, {"date": "2022-07-19", "close": 0.28, "volume": 3078609.0}, {"date": "2022-07-20", "close": 0.275, "volume": 1976877.0}, {"date": "2022-07-21", "close": 0.27, "volume": 1221225.0}, {"date": "2022-07-22", "close": 0.285, "volume": 2289879.0}, {"date": "2022-07-25", "close": 0.285, "volume": 2170782.0}, {"date": "2022-07-26", "close": 0.28, "volume": 1436392.0}, {"date": "2022-07-27", "close": 0.275, "volume": 2340480.0}, {"date": "2022-07-28", "close": 0.29, "volume": 3214399.0}, {"date": "2022-07-29", "close": 0.29, "volume": 1324084.0}, {"date": "2022-08-01", "close": 0.3, "volume": 3545094.0}, {"date": "2022-08-02", "close": 0.29, "volume": 3789116.0}, {"date": "2022-08-03", "close": 0.28, "volume": 2136588.0}, {"date": "2022-08-04", "close": 0.275, "volume": 2540576.0}, {"date": "2022-08-05", "close": 0.29, "volume": 2192009.0}, {"date": "2022-08-08", "close": 0.285, "volume": 1427673.0}, {"date": "2022-08-09", "close": 0.28, "volume": 681739.0}, {"date": "2022-08-10", "close": 0.275, "volume": 1595718.0}, {"date": "2022-08-11", "close": 0.275, "volume": 1229444.0}, {"date": "2022-08-12", "close": 0.28, "volume": 2718534.0}, {"date": "2022-08-15", "close": 0.285, "volume": 6445210.0}, {"date": "2022-08-16", "close": 0.275, "volume": 4932963.0}, {"date": "2022-08-17", "close": 0.275, "volume": 1790001.0}, {"date": "2022-08-18", "close": 0.27, "volume": 1069310.0}, {"date": "2022-08-19", "close": 0.27, "volume": 1680511.0}, {"date": "2022-08-22", "close": 0.27, "volume": 1236367.0}, {"date": "2022-08-23", "close": 0.275, "volume": 1765901.0}, {"date": "2022-08-24", "close": 0.27, "volume": 3233885.0}, {"date": "2022-08-25", "close": 0.28, "volume": 2425874.0}, {"date": "2022-08-26", "close": 0.28, "volume": 1248894.0}, {"date": "2022-08-29", "close": 0.28, "volume": 2238632.0}, {"date": "2022-08-30", "close": 0.285, "volume": 4639719.0}, {"date": "2022-08-31", "close": 0.275, "volume": 3216400.0}, {"date": "2022-09-02", "close": 0.24, "volume": 13488596.0}, {"date": "2022-09-05", "close": 0.25, "volume": 3675799.0}, {"date": "2022-09-06", "close": 0.25, "volume": 2512370.0}, {"date": "2022-09-07", "close": 0.26, "volume": 3777339.0}, {"date": "2022-09-08", "close": 0.26, "volume": 4273160.0}, {"date": "2022-09-09", "close": 0.245, "volume": 6286423.0}, {"date": "2022-09-12", "close": 0.24, "volume": 3548799.0}, {"date": "2022-09-13", "close": 0.255, "volume": 7646230.0}, {"date": "2022-09-14", "close": 0.25, "volume": 3500455.0}, {"date": "2022-09-15", "close": 0.25, "volume": 1604414.0}, {"date": "2022-09-16", "close": 0.255, "volume": 6076205.0}, {"date": "2022-09-19", "close": 0.24, "volume": 3583609.0}, {"date": "2022-09-20", "close": 0.245, "volume": 1600048.0}, {"date": "2022-09-21", "close": 0.24, "volume": 3828272.0}, {"date": "2022-09-23", "close": 0.225, "volume": 5549801.0}, {"date": "2022-09-26", "close": 0.215, "volume": 8299807.0}, {"date": "2022-09-27", "close": 0.215, "volume": 3484557.0}, {"date": "2022-09-28", "close": 0.23, "volume": 3861460.0}, {"date": "2022-09-29", "close": 0.245, "volume": 2566671.0}, {"date": "2022-09-30", "close": 0.245, "volume": 2177241.0}, {"date": "2022-10-03", "close": 0.235, "volume": 2057648.0}, {"date": "2022-10-04", "close": 0.255, "volume": 2206626.0}, {"date": "2022-10-05", "close": 0.245, "volume": 5653022.0}, {"date": "2022-10-06", "close": 0.255, "volume": 3462751.0}, {"date": "2022-10-07", "close": 0.255, "volume": 2124116.0}, {"date": "2022-10-10", "close": 0.25, "volume": 1276740.0}, {"date": "2022-10-11", "close": 0.245, "volume": 1332404.0}, {"date": "2022-10-12", "close": 0.235, "volume": 1983152.0}, {"date": "2022-10-13", "close": 0.23, "volume": 1253520.0}, {"date": "2022-10-14", "close": 0.23, "volume": 2856035.0}, {"date": "2022-10-17", "close": 0.225, "volume": 1598073.0}, {"date": "2022-10-18", "close": 0.235, "volume": 1429985.0}, {"date": "2022-10-19", "close": 0.24, "volume": 1733163.0}, {"date": "2022-10-20", "close": 0.23, "volume": 1563355.0}, {"date": "2022-10-21", "close": 0.24, "volume": 3731350.0}, {"date": "2022-10-24", "close": 0.23, "volume": 2137240.0}, {"date": "2022-10-25", "close": 0.235, "volume": 1345138.0}, {"date": "2022-10-26", "close": 0.24, "volume": 1755231.0}, {"date": "2022-10-27", "close": 0.245, "volume": 3641972.0}, {"date": "2022-10-28", "close": 0.235, "volume": 2495706.0}, {"date": "2022-10-31", "close": 0.24, "volume": 2301400.0}, {"date": "2022-11-01", "close": 0.245, "volume": 1005939.0}, {"date": "2022-11-02", "close": 0.245, "volume": 2257764.0}, {"date": "2022-11-03", "close": 0.24, "volume": 1060692.0}, {"date": "2022-11-04", "close": 0.25, "volume": 1409595.0}, {"date": "2022-11-07", "close": 0.25, "volume": 452194.0}, {"date": "2022-11-08", "close": 0.25, "volume": 2064049.0}, {"date": "2022-11-09", "close": 0.245, "volume": 2917882.0}, {"date": "2022-11-10", "close": 0.245, "volume": 3676593.0}, {"date": "2022-11-11", "close": 0.25, "volume": 6080482.0}, {"date": "2022-11-14", "close": 0.28, "volume": 9560080.0}, {"date": "2022-11-15", "close": 0.265, "volume": 4114690.0}, {"date": "2022-11-16", "close": 0.275, "volume": 3236479.0}, {"date": "2022-11-17", "close": 0.26, "volume": 2110778.0}, {"date": "2022-11-18", "close": 0.255, "volume": 1889410.0}, {"date": "2022-11-21", "close": 0.25, "volume": 3907522.0}, {"date": "2022-11-22", "close": 0.26, "volume": 3174810.0}, {"date": "2022-11-23", "close": 0.25, "volume": 2815855.0}, {"date": "2022-11-24", "close": 0.25, "volume": 2324361.0}, {"date": "2022-11-25", "close": 0.25, "volume": 1888002.0}, {"date": "2022-11-28", "close": 0.245, "volume": 3277077.0}, {"date": "2022-11-29", "close": 0.245, "volume": 2174222.0}, {"date": "2022-11-30", "close": 0.285, "volume": 7932222.0}, {"date": "2022-12-01", "close": 0.3, "volume": 9619266.0}, {"date": "2022-12-02", "close": 0.32, "volume": 17463639.0}, {"date": "2022-12-05", "close": 0.325, "volume": 11058798.0}, {"date": "2022-12-06", "close": 0.34, "volume": 13236322.0}, {"date": "2022-12-07", "close": 0.365, "volume": 16159216.0}, {"date": "2022-12-08", "close": 0.375, "volume": 25541162.0}, {"date": "2022-12-09", "close": 0.345, "volume": 22557684.0}, {"date": "2022-12-12", "close": 0.34, "volume": 2249356.0}, {"date": "2022-12-13", "close": 0.325, "volume": 5657891.0}, {"date": "2022-12-14", "close": 0.345, "volume": 4325859.0}, {"date": "2022-12-15", "close": 0.345, "volume": 6798496.0}, {"date": "2022-12-16", "close": 0.335, "volume": 9516614.0}, {"date": "2022-12-19", "close": 0.34, "volume": 8019008.0}, {"date": "2022-12-20", "close": 0.315, "volume": 10319167.0}, {"date": "2022-12-21", "close": 0.315, "volume": 11665642.0}, {"date": "2022-12-22", "close": 0.33, "volume": 4665893.0}, {"date": "2022-12-23", "close": 0.32, "volume": 8477272.0}, {"date": "2022-12-28", "close": 0.32, "volume": 1912787.0}, {"date": "2022-12-29", "close": 0.32, "volume": 2489068.0}, {"date": "2022-12-30", "close": 0.315, "volume": 915213.0}, {"date": "2023-01-03", "close": 0.325, "volume": 1297475.0}, {"date": "2023-01-04", "close": 0.335, "volume": 3747560.0}, {"date": "2023-01-05", "close": 0.375, "volume": 16778327.0}, {"date": "2023-01-06", "close": 0.385, "volume": 11297835.0}, {"date": "2023-01-09", "close": 0.395, "volume": 6624244.0}, {"date": "2023-01-10", "close": 0.385, "volume": 6394380.0}, {"date": "2023-01-11", "close": 0.38, "volume": 3185734.0}, {"date": "2023-01-12", "close": 0.38, "volume": 6869049.0}, {"date": "2023-01-13", "close": 0.37, "volume": 15061731.0}, {"date": "2023-01-16", "close": 0.39, "volume": 11978759.0}, {"date": "2023-01-17", "close": 0.375, "volume": 6164562.0}, {"date": "2023-01-18", "close": 0.39, "volume": 31648529.0}, {"date": "2023-01-19", "close": 0.39, "volume": 9476990.0}, {"date": "2023-01-20", "close": 0.39, "volume": 6110691.0}, {"date": "2023-01-23", "close": 0.395, "volume": 7657936.0}, {"date": "2023-01-24", "close": 0.405, "volume": 15151930.0}, {"date": "2023-01-25", "close": 0.405, "volume": 8643001.0}, {"date": "2023-01-27", "close": 0.37, "volume": 9982791.0}, {"date": "2023-01-30", "close": 0.355, "volume": 15598043.0}, {"date": "2023-01-31", "close": 0.355, "volume": 14212365.0}, {"date": "2023-02-01", "close": 0.365, "volume": 4770067.0}, {"date": "2023-02-02", "close": 0.35, "volume": 4841353.0}, {"date": "2023-02-03", "close": 0.355, "volume": 5965778.0}, {"date": "2023-02-06", "close": 0.36, "volume": 12362922.0}, {"date": "2023-02-07", "close": 0.36, "volume": 12886956.0}, {"date": "2023-02-08", "close": 0.365, "volume": 20941987.0}, {"date": "2023-02-09", "close": 0.37, "volume": 10909367.0}, {"date": "2023-02-10", "close": 0.36, "volume": 6533689.0}, {"date": "2023-02-13", "close": 0.365, "volume": 4773095.0}, {"date": "2023-02-14", "close": 0.345, "volume": 12898812.0}, {"date": "2023-02-15", "close": 0.34, "volume": 7963505.0}, {"date": "2023-02-16", "close": 0.34, "volume": 4375489.0}, {"date": "2023-02-17", "close": 0.33, "volume": 2845494.0}, {"date": "2023-02-20", "close": 0.305, "volume": 13081268.0}, {"date": "2023-02-21", "close": 0.305, "volume": 9597236.0}, {"date": "2023-02-22", "close": 0.32, "volume": 8566637.0}, {"date": "2023-02-23", "close": 0.31, "volume": 5658888.0}, {"date": "2023-02-24", "close": 0.335, "volume": 10401492.0}, {"date": "2023-02-27", "close": 0.34, "volume": 6975608.0}, {"date": "2023-02-28", "close": 0.35, "volume": 72400931.0}, {"date": "2023-03-01", "close": 0.37, "volume": 7312191.0}, {"date": "2023-03-02", "close": 0.375, "volume": 10677731.0}, {"date": "2023-03-03", "close": 0.375, "volume": 7686693.0}, {"date": "2023-03-06", "close": 0.39, "volume": 7416401.0}, {"date": "2023-03-07", "close": 0.395, "volume": 8346488.0}, {"date": "2023-03-08", "close": 0.385, "volume": 5464555.0}, {"date": "2023-03-09", "close": 0.4, "volume": 4209507.0}, {"date": "2023-03-10", "close": 0.395, "volume": 4682048.0}, {"date": "2023-03-13", "close": 0.39, "volume": 7063022.0}, {"date": "2023-03-14", "close": 0.375, "volume": 8925465.0}, {"date": "2023-03-15", "close": 0.39, "volume": 6055566.0}, {"date": "2023-03-16", "close": 0.37, "volume": 9323590.0}, {"date": "2023-03-17", "close": 0.395, "volume": 96388498.0}, {"date": "2023-03-20", "close": 0.375, "volume": 8525316.0}, {"date": "2023-03-21", "close": 0.37, "volume": 5678615.0}, {"date": "2023-03-22", "close": 0.38, "volume": 3605314.0}, {"date": "2023-03-23", "close": 0.375, "volume": 6425890.0}, {"date": "2023-03-24", "close": 0.38, "volume": 4045224.0}, {"date": "2023-03-27", "close": 0.365, "volume": 3847275.0}, {"date": "2023-03-28", "close": 0.385, "volume": 6877365.0}, {"date": "2023-03-29", "close": 0.39, "volume": 6326122.0}, {"date": "2023-03-30", "close": 0.385, "volume": 11249076.0}, {"date": "2023-03-31", "close": 0.375, "volume": 6498159.0}, {"date": "2023-04-03", "close": 0.385, "volume": 5480387.0}, {"date": "2023-04-04", "close": 0.375, "volume": 4012164.0}, {"date": "2023-04-05", "close": 0.41, "volume": 12521389.0}, {"date": "2023-04-06", "close": 0.43, "volume": 11306140.0}, {"date": "2023-04-11", "close": 0.47, "volume": 13242909.0}, {"date": "2023-04-12", "close": 0.47, "volume": 17884295.0}, {"date": "2023-04-13", "close": 0.495, "volume": 14409757.0}, {"date": "2023-04-14", "close": 0.495, "volume": 15297537.0}, {"date": "2023-04-17", "close": 0.495, "volume": 11770819.0}, {"date": "2023-04-18", "close": 0.46, "volume": 10162812.0}, {"date": "2023-04-19", "close": 0.445, "volume": 5258577.0}, {"date": "2023-04-20", "close": 0.45, "volume": 4408946.0}, {"date": "2023-04-21", "close": 0.46, "volume": 3962702.0}, {"date": "2023-04-24", "close": 0.465, "volume": 2738698.0}, {"date": "2023-04-26", "close": 0.455, "volume": 4148862.0}, {"date": "2023-04-27", "close": 0.46, "volume": 3329440.0}, {"date": "2023-04-28", "close": 0.475, "volume": 3473385.0}, {"date": "2023-05-01", "close": 0.46, "volume": 3140416.0}, {"date": "2023-05-02", "close": 0.465, "volume": 4259780.0}, {"date": "2023-05-03", "close": 0.45, "volume": 9427373.0}, {"date": "2023-05-04", "close": 0.44, "volume": 2469865.0}, {"date": "2023-05-05", "close": 0.465, "volume": 5385736.0}, {"date": "2023-05-08", "close": 0.455, "volume": 2783823.0}, {"date": "2023-05-09", "close": 0.435, "volume": 2358732.0}, {"date": "2023-05-10", "close": 0.43, "volume": 2671078.0}, {"date": "2023-05-11", "close": 0.425, "volume": 1833760.0}, {"date": "2023-05-12", "close": 0.43, "volume": 1596548.0}, {"date": "2023-05-15", "close": 0.43, "volume": 1742962.0}, {"date": "2023-05-16", "close": 0.44, "volume": 1522968.0}, {"date": "2023-05-17", "close": 0.44, "volume": 1167113.0}, {"date": "2023-05-18", "close": 0.44, "volume": 3267695.0}, {"date": "2023-05-19", "close": 0.46, "volume": 17315208.0}, {"date": "2023-05-22", "close": 0.485, "volume": 8302023.0}, {"date": "2023-05-23", "close": 0.47, "volume": 7203771.0}, {"date": "2023-05-24", "close": 0.49, "volume": 7017813.0}, {"date": "2023-05-25", "close": 0.485, "volume": 4457418.0}, {"date": "2023-05-26", "close": 0.485, "volume": 6671612.0}, {"date": "2023-05-29", "close": 0.47, "volume": 8414556.0}, {"date": "2023-05-30", "close": 0.455, "volume": 3477298.0}, {"date": "2023-05-31", "close": 0.48, "volume": 16527509.0}, {"date": "2023-06-01", "close": 0.475, "volume": 28092460.0}, {"date": "2023-06-02", "close": 0.49, "volume": 9157244.0}, {"date": "2023-06-05", "close": 0.49, "volume": 18802782.0}, {"date": "2023-06-06", "close": 0.495, "volume": 4581938.0}, {"date": "2023-06-07", "close": 0.48, "volume": 8779279.0}, {"date": "2023-06-08", "close": 0.475, "volume": 4559597.0}, {"date": "2023-06-09", "close": 0.46, "volume": 3340388.0}, {"date": "2023-06-13", "close": 0.45, "volume": 6087388.0}, {"date": "2023-06-14", "close": 0.455, "volume": 4419818.0}, {"date": "2023-06-15", "close": 0.45, "volume": 5704733.0}, {"date": "2023-06-16", "close": 0.48, "volume": 18950437.0}, {"date": "2023-06-19", "close": 0.465, "volume": 1632264.0}, {"date": "2023-06-20", "close": 0.475, "volume": 2352256.0}, {"date": "2023-06-21", "close": 0.47, "volume": 1859736.0}, {"date": "2023-06-22", "close": 0.455, "volume": 2839836.0}, {"date": "2023-06-23", "close": 0.45, "volume": 3117113.0}, {"date": "2023-06-26", "close": 0.445, "volume": 1877985.0}, {"date": "2023-06-27", "close": 0.43, "volume": 4507671.0}, {"date": "2023-06-28", "close": 0.435, "volume": 2488764.0}, {"date": "2023-06-29", "close": 0.44, "volume": 1199393.0}, {"date": "2023-06-30", "close": 0.44, "volume": 2555415.0}, {"date": "2023-07-03", "close": 0.435, "volume": 2963429.0}, {"date": "2023-07-04", "close": 0.43, "volume": 1681163.0}, {"date": "2023-07-05", "close": 0.43, "volume": 6133947.0}, {"date": "2023-07-06", "close": 0.42, "volume": 2792227.0}, {"date": "2023-07-07", "close": 0.41, "volume": 3705417.0}, {"date": "2023-07-10", "close": 0.415, "volume": 2138779.0}, {"date": "2023-07-11", "close": 0.435, "volume": 2369544.0}, {"date": "2023-07-12", "close": 0.44, "volume": 1534341.0}, {"date": "2023-07-13", "close": 0.435, "volume": 3519098.0}, {"date": "2023-07-14", "close": 0.43, "volume": 3349638.0}, {"date": "2023-07-17", "close": 0.43, "volume": 2228186.0}, {"date": "2023-07-18", "close": 0.425, "volume": 4044145.0}, {"date": "2023-07-19", "close": 0.435, "volume": 2618006.0}, {"date": "2023-07-20", "close": 0.45, "volume": 1158745.0}, {"date": "2023-07-21", "close": 0.435, "volume": 1990045.0}, {"date": "2023-07-24", "close": 0.435, "volume": 1219713.0}, {"date": "2023-07-25", "close": 0.435, "volume": 4893124.0}, {"date": "2023-07-26", "close": 0.445, "volume": 5373476.0}, {"date": "2023-08-01", "close": 0.405, "volume": 13597352.0}, {"date": "2023-08-02", "close": 0.405, "volume": 8874366.0}, {"date": "2023-08-03", "close": 0.42, "volume": 7029145.0}, {"date": "2023-08-04", "close": 0.44, "volume": 6405507.0}, {"date": "2023-08-07", "close": 0.435, "volume": 2767226.0}, {"date": "2023-08-08", "close": 0.42, "volume": 1986398.0}, {"date": "2023-08-09", "close": 0.415, "volume": 2935080.0}, {"date": "2023-08-10", "close": 0.44, "volume": 4470837.0}, {"date": "2023-08-11", "close": 0.44, "volume": 4037077.0}, {"date": "2023-08-14", "close": 0.42, "volume": 8695149.0}, {"date": "2023-08-15", "close": 0.43, "volume": 14430848.0}, {"date": "2023-08-16", "close": 0.415, "volume": 9922093.0}, {"date": "2023-08-17", "close": 0.405, "volume": 9355931.0}, {"date": "2023-08-18", "close": 0.4, "volume": 6852443.0}, {"date": "2023-08-21", "close": 0.41, "volume": 6140054.0}, {"date": "2023-08-22", "close": 0.415, "volume": 5267583.0}, {"date": "2023-08-23", "close": 0.395, "volume": 5529301.0}, {"date": "2023-08-24", "close": 0.405, "volume": 3968966.0}, {"date": "2023-08-25", "close": 0.385, "volume": 3982188.0}, {"date": "2023-08-28", "close": 0.38, "volume": 6185890.0}, {"date": "2023-08-29", "close": 0.39, "volume": 8533202.0}, {"date": "2023-08-30", "close": 0.385, "volume": 4308559.0}, {"date": "2023-08-31", "close": 0.385, "volume": 8952457.0}, {"date": "2023-09-01", "close": 0.385, "volume": 2653325.0}, {"date": "2023-09-04", "close": 0.38, "volume": 4689511.0}, {"date": "2023-09-05", "close": 0.38, "volume": 3739383.0}, {"date": "2023-09-06", "close": 0.38, "volume": 5938760.0}, {"date": "2023-09-07", "close": 0.39, "volume": 6516859.0}, {"date": "2023-09-08", "close": 0.39, "volume": 2693601.0}, {"date": "2023-09-11", "close": 0.37, "volume": 4336381.0}, {"date": "2023-09-12", "close": 0.375, "volume": 2657089.0}, {"date": "2023-09-13", "close": 0.375, "volume": 3953039.0}, {"date": "2023-09-14", "close": 0.37, "volume": 2025279.0}, {"date": "2023-09-15", "close": 0.395, "volume": 6637507.0}, {"date": "2023-09-18", "close": 0.39, "volume": 2563748.0}, {"date": "2023-09-19", "close": 0.415, "volume": 10989279.0}, {"date": "2023-09-20", "close": 0.405, "volume": 5218255.0}, {"date": "2023-09-21", "close": 0.405, "volume": 4913977.0}, {"date": "2023-09-22", "close": 0.4, "volume": 5243320.0}, {"date": "2023-09-25", "close": 0.405, "volume": 2483273.0}, {"date": "2023-09-26", "close": 0.405, "volume": 8166687.0}, {"date": "2023-09-27", "close": 0.405, "volume": 4783283.0}, {"date": "2023-09-28", "close": 0.4, "volume": 3127693.0}, {"date": "2023-09-29", "close": 0.405, "volume": 3448309.0}, {"date": "2023-10-02", "close": 0.405, "volume": 2326452.0}, {"date": "2023-10-03", "close": 0.405, "volume": 5950501.0}, {"date": "2023-10-04", "close": 0.39, "volume": 5720106.0}, {"date": "2023-10-05", "close": 0.435, "volume": 18180429.0}, {"date": "2023-10-06", "close": 0.42, "volume": 10165271.0}, {"date": "2023-10-09", "close": 0.425, "volume": 10580210.0}, {"date": "2023-10-10", "close": 0.45, "volume": 11945477.0}, {"date": "2023-10-11", "close": 0.455, "volume": 7294865.0}, {"date": "2023-10-12", "close": 0.435, "volume": 5734944.0}, {"date": "2023-10-13", "close": 0.425, "volume": 3346443.0}, {"date": "2023-10-16", "close": 0.41, "volume": 4704669.0}, {"date": "2023-10-17", "close": 0.4, "volume": 3450674.0}, {"date": "2023-10-18", "close": 0.425, "volume": 2946172.0}, {"date": "2023-10-19", "close": 0.42, "volume": 3900884.0}, {"date": "2023-10-20", "close": 0.42, "volume": 3750753.0}, {"date": "2023-10-23", "close": 0.41, "volume": 2391436.0}, {"date": "2023-10-24", "close": 0.405, "volume": 2624105.0}, {"date": "2023-10-25", "close": 0.41, "volume": 1890767.0}, {"date": "2023-10-26", "close": 0.41, "volume": 2431238.0}, {"date": "2023-10-27", "close": 0.41, "volume": 2851608.0}, {"date": "2023-10-30", "close": 0.395, "volume": 3906501.0}, {"date": "2023-10-31", "close": 0.39, "volume": 3755973.0}, {"date": "2023-11-01", "close": 0.39, "volume": 1432617.0}, {"date": "2023-11-02", "close": 0.385, "volume": 2668558.0}, {"date": "2023-11-03", "close": 0.385, "volume": 2539524.0}, {"date": "2023-11-06", "close": 0.395, "volume": 3106540.0}, {"date": "2023-11-07", "close": 0.395, "volume": 2110279.0}, {"date": "2023-11-08", "close": 0.395, "volume": 4291937.0}, {"date": "2023-11-09", "close": 0.38, "volume": 2437211.0}, {"date": "2023-11-10", "close": 0.38, "volume": 2014543.0}, {"date": "2023-11-13", "close": 0.38, "volume": 1792715.0}, {"date": "2023-11-14", "close": 0.395, "volume": 5047814.0}, {"date": "2023-11-15", "close": 0.395, "volume": 4233344.0}, {"date": "2023-11-16", "close": 0.38, "volume": 3206045.0}, {"date": "2023-11-17", "close": 0.38, "volume": 4383152.0}, {"date": "2023-11-20", "close": 0.385, "volume": 2825537.0}, {"date": "2023-11-21", "close": 0.39, "volume": 3688883.0}, {"date": "2023-11-22", "close": 0.385, "volume": 1797494.0}, {"date": "2023-11-23", "close": 0.4, "volume": 3712912.0}, {"date": "2023-11-24", "close": 0.415, "volume": 3540319.0}, {"date": "2023-11-27", "close": 0.4, "volume": 3180679.0}, {"date": "2023-11-28", "close": 0.41, "volume": 4951752.0}, {"date": "2023-11-29", "close": 0.405, "volume": 9516499.0}, {"date": "2023-11-30", "close": 0.405, "volume": 15437932.0}, {"date": "2023-12-01", "close": 0.42, "volume": 10265790.0}, {"date": "2023-12-04", "close": 0.38, "volume": 15606496.0}, {"date": "2023-12-05", "close": 0.365, "volume": 20642275.0}, {"date": "2023-12-06", "close": 0.365, "volume": 11573856.0}, {"date": "2023-12-07", "close": 0.38, "volume": 7712071.0}, {"date": "2023-12-08", "close": 0.385, "volume": 5126838.0}, {"date": "2023-12-11", "close": 0.415, "volume": 9671547.0}, {"date": "2023-12-12", "close": 0.435, "volume": 10421067.0}, {"date": "2023-12-13", "close": 0.44, "volume": 13614604.0}, {"date": "2023-12-14", "close": 0.445, "volume": 15630585.0}, {"date": "2023-12-15", "close": 0.45, "volume": 18240292.0}, {"date": "2023-12-18", "close": 0.445, "volume": 6741444.0}, {"date": "2023-12-19", "close": 0.455, "volume": 7299556.0}, {"date": "2023-12-20", "close": 0.47, "volume": 12661421.0}, {"date": "2023-12-21", "close": 0.47, "volume": 12830190.0}, {"date": "2023-12-22", "close": 0.48, "volume": 16114265.0}, {"date": "2023-12-27", "close": 0.48, "volume": 7823724.0}, {"date": "2023-12-28", "close": 0.48, "volume": 14161290.0}, {"date": "2023-12-29", "close": 0.48, "volume": 19099548.0}, {"date": "2024-01-02", "close": 0.475, "volume": 2133808.0}, {"date": "2024-01-03", "close": 0.49, "volume": 6734040.0}, {"date": "2024-01-04", "close": 0.5, "volume": 9937892.0}, {"date": "2024-01-05", "close": 0.5, "volume": 7944404.0}, {"date": "2024-01-08", "close": 0.49, "volume": 11840357.0}, {"date": "2024-01-09", "close": 0.46, "volume": 22308147.0}, {"date": "2024-01-10", "close": 0.47, "volume": 8535792.0}, {"date": "2024-01-11", "close": 0.455, "volume": 8873955.0}, {"date": "2024-01-12", "close": 0.455, "volume": 6221822.0}, {"date": "2024-01-15", "close": 0.47, "volume": 7103214.0}, {"date": "2024-01-16", "close": 0.47, "volume": 7910202.0}, {"date": "2024-01-17", "close": 0.47, "volume": 13739300.0}, {"date": "2024-01-18", "close": 0.455, "volume": 8102415.0}, {"date": "2024-01-19", "close": 0.45, "volume": 4178643.0}, {"date": "2024-01-22", "close": 0.46, "volume": 7544770.0}, {"date": "2024-01-23", "close": 0.435, "volume": 14572431.0}, {"date": "2024-01-24", "close": 0.43, "volume": 7918747.0}, {"date": "2024-01-25", "close": 0.44, "volume": 9015786.0}, {"date": "2024-01-29", "close": 0.44, "volume": 6653768.0}, {"date": "2024-01-30", "close": 0.425, "volume": 8319260.0}, {"date": "2024-01-31", "close": 0.43, "volume": 6085662.0}, {"date": "2024-02-01", "close": 0.425, "volume": 8458490.0}, {"date": "2024-02-02", "close": 0.44, "volume": 20958616.0}, {"date": "2024-02-05", "close": 0.42, "volume": 12923770.0}, {"date": "2024-02-06", "close": 0.42, "volume": 10699734.0}, {"date": "2024-02-07", "close": 0.43, "volume": 12605292.0}, {"date": "2024-02-08", "close": 0.42, "volume": 93201591.0}, {"date": "2024-02-13", "close": 0.315, "volume": 90063677.0}, {"date": "2024-02-14", "close": 0.32, "volume": 35283834.0}, {"date": "2024-02-15", "close": 0.315, "volume": 28940678.0}, {"date": "2024-02-16", "close": 0.29, "volume": 33216184.0}, {"date": "2024-02-19", "close": 0.29, "volume": 35267173.0}, {"date": "2024-02-20", "close": 0.215, "volume": 69221034.0}, {"date": "2024-02-21", "close": 0.24, "volume": 32961689.0}, {"date": "2024-02-22", "close": 0.225, "volume": 34316479.0}, {"date": "2024-02-23", "close": 0.215, "volume": 33909099.0}, {"date": "2024-02-26", "close": 0.215, "volume": 21279270.0}, {"date": "2024-02-27", "close": 0.21, "volume": 10914645.0}, {"date": "2024-02-28", "close": 0.21, "volume": 33917049.0}, {"date": "2024-02-29", "close": 0.215, "volume": 27940349.0}, {"date": "2024-03-01", "close": 0.21, "volume": 16439352.0}, {"date": "2024-03-04", "close": 0.22, "volume": 8155858.0}, {"date": "2024-03-05", "close": 0.205, "volume": 21602893.0}, {"date": "2024-03-06", "close": 0.215, "volume": 10018691.0}, {"date": "2024-03-07", "close": 0.215, "volume": 8465665.0}, {"date": "2024-03-08", "close": 0.225, "volume": 10759455.0}, {"date": "2024-03-11", "close": 0.21, "volume": 7574669.0}, {"date": "2024-03-12", "close": 0.23, "volume": 13281676.0}, {"date": "2024-03-13", "close": 0.235, "volume": 14299159.0}, {"date": "2024-03-14", "close": 0.245, "volume": 9624740.0}, {"date": "2024-03-15", "close": 0.26, "volume": 31242152.0}, {"date": "2024-03-18", "close": 0.24, "volume": 14872674.0}, {"date": "2024-03-19", "close": 0.25, "volume": 7155281.0}, {"date": "2024-03-20", "close": 0.25, "volume": 7923271.0}, {"date": "2024-03-21", "close": 0.24, "volume": 14142020.0}, {"date": "2024-03-22", "close": 0.235, "volume": 4801111.0}, {"date": "2024-03-25", "close": 0.235, "volume": 3988912.0}, {"date": "2024-03-26", "close": 0.235, "volume": 18585704.0}, {"date": "2024-03-27", "close": 0.24, "volume": 7363772.0}, {"date": "2024-03-28", "close": 0.26, "volume": 11096871.0}, {"date": "2024-04-02", "close": 0.26, "volume": 8950050.0}, {"date": "2024-04-03", "close": 0.25, "volume": 5019007.0}, {"date": "2024-04-04", "close": 0.255, "volume": 5023540.0}, {"date": "2024-04-05", "close": 0.25, "volume": 4446575.0}, {"date": "2024-04-08", "close": 0.235, "volume": 5595681.0}, {"date": "2024-04-09", "close": 0.235, "volume": 4696684.0}, {"date": "2024-04-10", "close": 0.235, "volume": 4609247.0}, {"date": "2024-04-11", "close": 0.24, "volume": 7930985.0}, {"date": "2024-04-12", "close": 0.23, "volume": 8087736.0}, {"date": "2024-04-15", "close": 0.23, "volume": 7587414.0}, {"date": "2024-04-16", "close": 0.215, "volume": 10051212.0}, {"date": "2024-04-17", "close": 0.22, "volume": 4975469.0}, {"date": "2024-04-18", "close": 0.22, "volume": 3519482.0}, {"date": "2024-04-19", "close": 0.215, "volume": 4061449.0}, {"date": "2024-04-22", "close": 0.215, "volume": 5721596.0}, {"date": "2024-04-23", "close": 0.21, "volume": 6195553.0}, {"date": "2024-04-24", "close": 0.2, "volume": 11130737.0}, {"date": "2024-04-26", "close": 0.2, "volume": 7464298.0}, {"date": "2024-04-29", "close": 0.22, "volume": 8948804.0}, {"date": "2024-04-30", "close": 0.22, "volume": 4892139.0}, {"date": "2024-05-01", "close": 0.23, "volume": 7584956.0}, {"date": "2024-05-02", "close": 0.23, "volume": 5561859.0}, {"date": "2024-05-03", "close": 0.22, "volume": 5531983.0}, {"date": "2024-05-06", "close": 0.215, "volume": 5431055.0}, {"date": "2024-05-07", "close": 0.225, "volume": 3338980.0}, {"date": "2024-05-08", "close": 0.22, "volume": 6259210.0}, {"date": "2024-05-09", "close": 0.235, "volume": 14435960.0}, {"date": "2024-05-10", "close": 0.24, "volume": 10012888.0}, {"date": "2024-05-13", "close": 0.235, "volume": 8657946.0}, {"date": "2024-05-14", "close": 0.245, "volume": 4953082.0}, {"date": "2024-05-15", "close": 0.245, "volume": 7583502.0}, {"date": "2024-05-16", "close": 0.225, "volume": 10324064.0}, {"date": "2024-05-17", "close": 0.215, "volume": 20546760.0}, {"date": "2024-05-20", "close": 0.21, "volume": 9423075.0}, {"date": "2024-05-21", "close": 0.21, "volume": 8720055.0}, {"date": "2024-05-22", "close": 0.215, "volume": 12294281.0}, {"date": "2024-05-23", "close": 0.22, "volume": 4701455.0}, {"date": "2024-05-24", "close": 0.215, "volume": 5655571.0}, {"date": "2024-05-27", "close": 0.205, "volume": 7153272.0}, {"date": "2024-05-28", "close": 0.22, "volume": 10514667.0}, {"date": "2024-05-29", "close": 0.21, "volume": 7419757.0}, {"date": "2024-05-30", "close": 0.2, "volume": 9520756.0}, {"date": "2024-05-31", "close": 0.2, "volume": 22256667.0}, {"date": "2024-06-03", "close": 0.21, "volume": 15309730.0}, {"date": "2024-06-04", "close": 0.205, "volume": 5552860.0}, {"date": "2024-06-05", "close": 0.195, "volume": 7523943.0}, {"date": "2024-06-06", "close": 0.195, "volume": 9842931.0}, {"date": "2024-06-07", "close": 0.19, "volume": 5061216.0}, {"date": "2024-06-11", "close": 0.215, "volume": 20116625.0}, {"date": "2024-06-12", "close": 0.205, "volume": 10412396.0}, {"date": "2024-06-13", "close": 0.205, "volume": 8686010.0}, {"date": "2024-06-14", "close": 0.205, "volume": 9045010.0}, {"date": "2024-06-17", "close": 0.2, "volume": 4841680.0}, {"date": "2024-06-18", "close": 0.2, "volume": 6461174.0}, {"date": "2024-06-19", "close": 0.2, "volume": 9961032.0}, {"date": "2024-06-20", "close": 0.215, "volume": 10984171.0}, {"date": "2024-06-21", "close": 0.225, "volume": 14967481.0}, {"date": "2024-06-24", "close": 0.23, "volume": 8720108.0}, {"date": "2024-06-25", "close": 0.23, "volume": 10362185.0}, {"date": "2024-06-26", "close": 0.235, "volume": 12397984.0}, {"date": "2024-06-27", "close": 0.25, "volume": 13888657.0}, {"date": "2024-06-28", "close": 0.28, "volume": 26828374.0}, {"date": "2024-07-01", "close": 0.235, "volume": 28739089.0}, {"date": "2024-07-02", "close": 0.23, "volume": 8101708.0}, {"date": "2024-07-03", "close": 0.225, "volume": 7009160.0}, {"date": "2024-07-04", "close": 0.225, "volume": 11385391.0}, {"date": "2024-07-05", "close": 0.23, "volume": 8774037.0}, {"date": "2024-07-08", "close": 0.22, "volume": 4276471.0}, {"date": "2024-07-09", "close": 0.225, "volume": 9322397.0}, {"date": "2024-07-10", "close": 0.22, "volume": 4763457.0}, {"date": "2024-07-11", "close": 0.215, "volume": 5706194.0}, {"date": "2024-07-12", "close": 0.215, "volume": 5217822.0}, {"date": "2024-07-15", "close": 0.215, "volume": 4935421.0}, {"date": "2024-07-16", "close": 0.21, "volume": 3776042.0}, {"date": "2024-07-17", "close": 0.21, "volume": 4884628.0}, {"date": "2024-07-18", "close": 0.21, "volume": 6708154.0}, {"date": "2024-07-19", "close": 0.2, "volume": 8776528.0}, {"date": "2024-07-22", "close": 0.205, "volume": 7473012.0}, {"date": "2024-07-23", "close": 0.2, "volume": 6872075.0}, {"date": "2024-07-24", "close": 0.195, "volume": 12906564.0}, {"date": "2024-07-25", "close": 0.195, "volume": 10080242.0}, {"date": "2024-07-26", "close": 0.2, "volume": 6809582.0}, {"date": "2024-07-29", "close": 0.2, "volume": 5720098.0}, {"date": "2024-07-30", "close": 0.19, "volume": 4506124.0}, {"date": "2024-07-31", "close": 0.2, "volume": 8916064.0}, {"date": "2024-08-01", "close": 0.205, "volume": 7560088.0}, {"date": "2024-08-02", "close": 0.2, "volume": 5415699.0}, {"date": "2024-08-05", "close": 0.19, "volume": 8444604.0}, {"date": "2024-08-06", "close": 0.19, "volume": 6723332.0}, {"date": "2024-08-07", "close": 0.19, "volume": 8619280.0}, {"date": "2024-08-08", "close": 0.18, "volume": 4561332.0}, {"date": "2024-08-09", "close": 0.18, "volume": 3524341.0}, {"date": "2024-08-12", "close": 0.17, "volume": 9762395.0}, {"date": "2024-08-13", "close": 0.17, "volume": 13669505.0}, {"date": "2024-08-14", "close": 0.185, "volume": 6707151.0}, {"date": "2024-08-15", "close": 0.18, "volume": 12349540.0}, {"date": "2024-08-16", "close": 0.175, "volume": 6798935.0}, {"date": "2024-08-19", "close": 0.17, "volume": 6261853.0}, {"date": "2024-08-20", "close": 0.175, "volume": 12627241.0}, {"date": "2024-08-21", "close": 0.17, "volume": 6373694.0}, {"date": "2024-08-22", "close": 0.17, "volume": 9545920.0}, {"date": "2024-08-23", "close": 0.17, "volume": 10290000.0}, {"date": "2024-08-26", "close": 0.165, "volume": 11085002.0}, {"date": "2024-08-27", "close": 0.2, "volume": 26235746.0}, {"date": "2024-08-28", "close": 0.19, "volume": 14800102.0}, {"date": "2024-08-29", "close": 0.195, "volume": 10994669.0}, {"date": "2024-09-03", "close": 0.2, "volume": 89068257.0}, {"date": "2024-09-04", "close": 0.185, "volume": 19180635.0}, {"date": "2024-09-05", "close": 0.17, "volume": 16003156.0}, {"date": "2024-09-06", "close": 0.185, "volume": 12049327.0}, {"date": "2024-09-09", "close": 0.18, "volume": 9245463.0}, {"date": "2024-09-10", "close": 0.18, "volume": 8520796.0}, {"date": "2024-09-11", "close": 0.18, "volume": 10436082.0}, {"date": "2024-09-12", "close": 0.185, "volume": 7063199.0}, {"date": "2024-09-13", "close": 0.2, "volume": 9285581.0}, {"date": "2024-09-16", "close": 0.2, "volume": 3167314.0}, {"date": "2024-09-17", "close": 0.205, "volume": 4606242.0}, {"date": "2024-09-18", "close": 0.205, "volume": 8838822.0}, {"date": "2024-09-19", "close": 0.225, "volume": 13342052.0}, {"date": "2024-09-20", "close": 0.22, "volume": 101352930.0}, {"date": "2024-09-23", "close": 0.195, "volume": 19753356.0}, {"date": "2024-09-24", "close": 0.195, "volume": 7689955.0}, {"date": "2024-09-25", "close": 0.2, "volume": 3869753.0}, {"date": "2024-09-26", "close": 0.22, "volume": 13997381.0}, {"date": "2024-09-27", "close": 0.215, "volume": 20802079.0}, {"date": "2024-09-30", "close": 0.22, "volume": 5196902.0}, {"date": "2024-10-01", "close": 0.21, "volume": 6409909.0}, {"date": "2024-10-02", "close": 0.225, "volume": 12366582.0}, {"date": "2024-10-03", "close": 0.21, "volume": 6439241.0}, {"date": "2024-10-04", "close": 0.23, "volume": 12945359.0}, {"date": "2024-10-07", "close": 0.23, "volume": 2395291.0}, {"date": "2024-10-08", "close": 0.225, "volume": 9857423.0}, {"date": "2024-10-09", "close": 0.235, "volume": 11398752.0}, {"date": "2024-10-10", "close": 0.235, "volume": 8896067.0}, {"date": "2024-10-11", "close": 0.23, "volume": 12911781.0}, {"date": "2024-10-14", "close": 0.22, "volume": 5754352.0}, {"date": "2024-10-15", "close": 0.23, "volume": 6185907.0}, {"date": "2024-10-16", "close": 0.215, "volume": 5465496.0}, {"date": "2024-10-17", "close": 0.21, "volume": 9450681.0}, {"date": "2024-10-18", "close": 0.21, "volume": 6260818.0}, {"date": "2024-10-21", "close": 0.21, "volume": 35446179.0}, {"date": "2024-10-22", "close": 0.215, "volume": 7562593.0}, {"date": "2024-10-23", "close": 0.215, "volume": 2767008.0}, {"date": "2024-10-24", "close": 0.205, "volume": 6736044.0}, {"date": "2024-10-25", "close": 0.205, "volume": 6600638.0}, {"date": "2024-10-28", "close": 0.2, "volume": 3940597.0}, {"date": "2024-10-29", "close": 0.195, "volume": 5515017.0}, {"date": "2024-10-30", "close": 0.2, "volume": 4263545.0}, {"date": "2024-10-31", "close": 0.215, "volume": 12620182.0}, {"date": "2024-11-01", "close": 0.215, "volume": 7021567.0}, {"date": "2024-11-04", "close": 0.23, "volume": 7757978.0}, {"date": "2024-11-05", "close": 0.22, "volume": 2668155.0}, {"date": "2024-11-06", "close": 0.225, "volume": 773428.0}, {"date": "2024-11-07", "close": 0.215, "volume": 1704009.0}, {"date": "2024-11-08", "close": 0.225, "volume": 4706333.0}, {"date": "2024-11-11", "close": 0.23, "volume": 7573475.0}, {"date": "2024-11-12", "close": 0.22, "volume": 3559402.0}, {"date": "2024-11-13", "close": 0.225, "volume": 2969385.0}, {"date": "2024-11-14", "close": 0.23, "volume": 3523695.0}, {"date": "2024-11-15", "close": 0.225, "volume": 2230377.0}, {"date": "2024-11-18", "close": 0.235, "volume": 14188212.0}, {"date": "2024-11-19", "close": 0.225, "volume": 6949445.0}, {"date": "2024-11-20", "close": 0.215, "volume": 4034889.0}, {"date": "2024-11-21", "close": 0.215, "volume": 1888452.0}, {"date": "2024-11-22", "close": 0.215, "volume": 2100595.0}, {"date": "2024-11-25", "close": 0.215, "volume": 2846004.0}, {"date": "2024-11-26", "close": 0.215, "volume": 2768350.0}, {"date": "2024-11-27", "close": 0.215, "volume": 3810006.0}, {"date": "2024-11-28", "close": 0.205, "volume": 6939193.0}, {"date": "2024-11-29", "close": 0.205, "volume": 3578394.0}, {"date": "2024-12-02", "close": 0.21, "volume": 1480324.0}, {"date": "2024-12-03", "close": 0.205, "volume": 2298479.0}, {"date": "2024-12-04", "close": 0.2, "volume": 3666859.0}, {"date": "2024-12-05", "close": 0.205, "volume": 977613.0}, {"date": "2024-12-06", "close": 0.2, "volume": 2072072.0}, {"date": "2024-12-09", "close": 0.2, "volume": 5981318.0}, {"date": "2024-12-10", "close": 0.2, "volume": 1704929.0}, {"date": "2024-12-11", "close": 0.2, "volume": 1551952.0}, {"date": "2024-12-12", "close": 0.205, "volume": 5015540.0}, {"date": "2024-12-13", "close": 0.205, "volume": 4677141.0}, {"date": "2024-12-16", "close": 0.205, "volume": 2101631.0}, {"date": "2024-12-17", "close": 0.2, "volume": 3257284.0}, {"date": "2024-12-18", "close": 0.2, "volume": 1285979.0}, {"date": "2024-12-19", "close": 0.195, "volume": 2957795.0}, {"date": "2024-12-20", "close": 0.19, "volume": 5570188.0}, {"date": "2024-12-23", "close": 0.195, "volume": 3329411.0}, {"date": "2024-12-24", "close": 0.195, "volume": 1174937.0}, {"date": "2024-12-27", "close": 0.2, "volume": 5301868.0}, {"date": "2024-12-30", "close": 0.205, "volume": 2442808.0}, {"date": "2024-12-31", "close": 0.21, "volume": 2756724.0}, {"date": "2025-01-02", "close": 0.205, "volume": 3748321.0}, {"date": "2025-01-03", "close": 0.21, "volume": 681536.0}, {"date": "2025-01-06", "close": 0.21, "volume": 2522315.0}, {"date": "2025-01-07", "close": 0.205, "volume": 3444171.0}, {"date": "2025-01-08", "close": 0.22, "volume": 7995513.0}, {"date": "2025-01-09", "close": 0.22, "volume": 2277698.0}, {"date": "2025-01-10", "close": 0.215, "volume": 1863241.0}, {"date": "2025-01-13", "close": 0.21, "volume": 3806063.0}, {"date": "2025-01-14", "close": 0.21, "volume": 3141762.0}, {"date": "2025-01-15", "close": 0.215, "volume": 7241137.0}, {"date": "2025-01-16", "close": 0.21, "volume": 1295138.0}, {"date": "2025-01-17", "close": 0.225, "volume": 11999985.0}, {"date": "2025-01-20", "close": 0.235, "volume": 12963513.0}, {"date": "2025-01-21", "close": 0.24, "volume": 8283611.0}, {"date": "2025-01-22", "close": 0.24, "volume": 9368007.0}, {"date": "2025-01-23", "close": 0.24, "volume": 3378291.0}, {"date": "2025-01-24", "close": 0.235, "volume": 2790474.0}, {"date": "2025-01-28", "close": 0.23, "volume": 6349997.0}, {"date": "2025-01-29", "close": 0.23, "volume": 3613058.0}, {"date": "2025-01-30", "close": 0.24, "volume": 6473036.0}, {"date": "2025-01-31", "close": 0.235, "volume": 4675321.0}, {"date": "2025-02-03", "close": 0.225, "volume": 5742253.0}, {"date": "2025-02-04", "close": 0.22, "volume": 4248289.0}, {"date": "2025-02-05", "close": 0.22, "volume": 4322587.0}, {"date": "2025-02-06", "close": 0.215, "volume": 7309895.0}, {"date": "2025-02-07", "close": 0.205, "volume": 8932585.0}, {"date": "2025-02-10", "close": 0.205, "volume": 5882170.0}, {"date": "2025-02-11", "close": 0.205, "volume": 2366906.0}, {"date": "2025-02-12", "close": 0.205, "volume": 2429666.0}, {"date": "2025-02-13", "close": 0.21, "volume": 4307195.0}, {"date": "2025-02-14", "close": 0.21, "volume": 4186199.0}, {"date": "2025-02-17", "close": 0.205, "volume": 2970047.0}, {"date": "2025-02-18", "close": 0.2, "volume": 4917952.0}, {"date": "2025-02-19", "close": 0.195, "volume": 6579213.0}, {"date": "2025-02-20", "close": 0.195, "volume": 1701443.0}, {"date": "2025-02-21", "close": 0.195, "volume": 2594080.0}, {"date": "2025-02-24", "close": 0.19, "volume": 3358053.0}, {"date": "2025-02-25", "close": 0.195, "volume": 1708921.0}, {"date": "2025-02-26", "close": 0.185, "volume": 4368274.0}, {"date": "2025-02-27", "close": 0.19, "volume": 1970525.0}, {"date": "2025-02-28", "close": 0.185, "volume": 2497874.0}, {"date": "2025-03-03", "close": 0.185, "volume": 2165068.0}, {"date": "2025-03-04", "close": 0.185, "volume": 4117657.0}, {"date": "2025-03-05", "close": 0.18, "volume": 5152375.0}, {"date": "2025-03-06", "close": 0.175, "volume": 6550419.0}, {"date": "2025-03-07", "close": 0.17, "volume": 6525607.0}, {"date": "2025-03-10", "close": 0.17, "volume": 3878119.0}, {"date": "2025-03-11", "close": 0.18, "volume": 7243223.0}, {"date": "2025-03-12", "close": 0.18, "volume": 2902262.0}, {"date": "2025-03-13", "close": 0.175, "volume": 2824063.0}, {"date": "2025-03-14", "close": 0.175, "volume": 3851730.0}, {"date": "2025-03-17", "close": 0.18, "volume": 1962196.0}, {"date": "2025-03-18", "close": 0.18, "volume": 1617388.0}, {"date": "2025-03-19", "close": 0.175, "volume": 811228.0}, {"date": "2025-03-20", "close": 0.18, "volume": 1992520.0}, {"date": "2025-03-21", "close": 0.185, "volume": 6639200.0}, {"date": "2025-03-24", "close": 0.185, "volume": 3451264.0}, {"date": "2025-03-25", "close": 0.185, "volume": 2947560.0}, {"date": "2025-03-26", "close": 0.185, "volume": 2602484.0}, {"date": "2025-03-27", "close": 0.185, "volume": 3132507.0}, {"date": "2025-03-28", "close": 0.185, "volume": 2803826.0}, {"date": "2025-03-31", "close": 0.18, "volume": 5137964.0}, {"date": "2025-04-01", "close": 0.18, "volume": 5116104.0}, {"date": "2025-04-02", "close": 0.165, "volume": 8652705.0}, {"date": "2025-04-03", "close": 0.165, "volume": 5149851.0}, {"date": "2025-04-04", "close": 0.15, "volume": 10800297.0}, {"date": "2025-04-07", "close": 0.14, "volume": 11706558.0}, {"date": "2025-04-08", "close": 0.165, "volume": 13529950.0}, {"date": "2025-04-09", "close": 0.155, "volume": 3862352.0}, {"date": "2025-04-10", "close": 0.17, "volume": 5148306.0}, {"date": "2025-04-11", "close": 0.16, "volume": 4491925.0}, {"date": "2025-04-14", "close": 0.165, "volume": 2805407.0}, {"date": "2025-04-15", "close": 0.165, "volume": 1663783.0}, {"date": "2025-04-16", "close": 0.16, "volume": 2119377.0}, {"date": "2025-04-17", "close": 0.16, "volume": 2007247.0}, {"date": "2025-04-22", "close": 0.16, "volume": 946209.0}, {"date": "2025-04-23", "close": 0.16, "volume": 3394814.0}, {"date": "2025-04-24", "close": 0.155, "volume": 3795890.0}, {"date": "2025-04-28", "close": 0.165, "volume": 1942929.0}, {"date": "2025-04-29", "close": 0.165, "volume": 1950455.0}, {"date": "2025-04-30", "close": 0.17, "volume": 2230831.0}, {"date": "2025-05-01", "close": 0.17, "volume": 5261956.0}, {"date": "2025-05-02", "close": 0.175, "volume": 2871873.0}, {"date": "2025-05-05", "close": 0.175, "volume": 5094056.0}, {"date": "2025-05-06", "close": 0.18, "volume": 2757555.0}, {"date": "2025-05-07", "close": 0.185, "volume": 4327975.0}, {"date": "2025-05-08", "close": 0.19, "volume": 2907960.0}, {"date": "2025-05-09", "close": 0.19, "volume": 3678272.0}, {"date": "2025-05-12", "close": 0.19, "volume": 1979175.0}, {"date": "2025-05-13", "close": 0.185, "volume": 1420660.0}, {"date": "2025-05-14", "close": 0.185, "volume": 3437129.0}, {"date": "2025-05-15", "close": 0.185, "volume": 1590234.0}, {"date": "2025-05-16", "close": 0.185, "volume": 1076779.0}, {"date": "2025-05-19", "close": 0.175, "volume": 2572192.0}, {"date": "2025-05-20", "close": 0.17, "volume": 2539246.0}, {"date": "2025-05-21", "close": 0.165, "volume": 4645215.0}, {"date": "2025-05-22", "close": 0.175, "volume": 4449721.0}, {"date": "2025-05-23", "close": 0.175, "volume": 3665440.0}, {"date": "2025-05-26", "close": 0.175, "volume": 1798452.0}, {"date": "2025-05-27", "close": 0.17, "volume": 5074054.0}, {"date": "2025-05-28", "close": 0.17, "volume": 2586050.0}, {"date": "2025-05-29", "close": 0.17, "volume": 3665906.0}, {"date": "2025-05-30", "close": 0.165, "volume": 5612558.0}, {"date": "2025-06-02", "close": 0.165, "volume": 2562586.0}, {"date": "2025-06-03", "close": 0.17, "volume": 3758950.0}, {"date": "2025-06-04", "close": 0.16, "volume": 11416689.0}, {"date": "2025-06-05", "close": 0.17, "volume": 5258200.0}, {"date": "2025-06-06", "close": 0.17, "volume": 3531881.0}, {"date": "2025-06-10", "close": 0.165, "volume": 8993996.0}, {"date": "2025-06-11", "close": 0.155, "volume": 4896923.0}, {"date": "2025-06-12", "close": 0.16, "volume": 3634331.0}, {"date": "2025-06-13", "close": 0.16, "volume": 1478423.0}, {"date": "2025-06-16", "close": 0.16, "volume": 2798490.0}, {"date": "2025-06-17", "close": 0.16, "volume": 1279374.0}, {"date": "2025-06-18", "close": 0.16, "volume": 3443010.0}, {"date": "2025-06-19", "close": 0.155, "volume": 2962488.0}, {"date": "2025-06-20", "close": 0.155, "volume": 14010137.0}, {"date": "2025-06-23", "close": 0.15, "volume": 3128652.0}, {"date": "2025-06-24", "close": 0.15, "volume": 4956250.0}, {"date": "2025-06-25", "close": 0.15, "volume": 8521612.0}, {"date": "2025-06-26", "close": 0.145, "volume": 5727211.0}, {"date": "2025-06-27", "close": 0.135, "volume": 15278480.0}, {"date": "2025-06-30", "close": 0.15, "volume": 11773041.0}, {"date": "2025-07-01", "close": 0.155, "volume": 5320399.0}, {"date": "2025-07-02", "close": 0.145, "volume": 6197150.0}, {"date": "2025-07-03", "close": 0.14, "volume": 4072578.0}, {"date": "2025-07-04", "close": 0.145, "volume": 5290578.0}, {"date": "2025-07-07", "close": 0.15, "volume": 1930292.0}, {"date": "2025-07-08", "close": 0.14, "volume": 4078716.0}, {"date": "2025-07-09", "close": 0.145, "volume": 3261377.0}, {"date": "2025-07-10", "close": 0.155, "volume": 5179929.0}, {"date": "2025-07-11", "close": 0.155, "volume": 1882189.0}, {"date": "2025-07-14", "close": 0.155, "volume": 1077355.0}, {"date": "2025-07-15", "close": 0.15, "volume": 1318560.0}, {"date": "2025-07-16", "close": 0.15, "volume": 1513769.0}, {"date": "2025-07-17", "close": 0.145, "volume": 6277152.0}, {"date": "2025-07-18", "close": 0.16, "volume": 5818338.0}, {"date": "2025-07-22", "close": 0.135, "volume": 22779999.0}, {"date": "2025-07-23", "close": 0.135, "volume": 17729100.0}, {"date": "2025-07-24", "close": 0.135, "volume": 8617995.0}, {"date": "2025-07-25", "close": 0.13, "volume": 6866967.0}, {"date": "2025-07-28", "close": 0.135, "volume": 8894005.0}, {"date": "2025-07-29", "close": 0.13, "volume": 13074341.0}, {"date": "2025-07-30", "close": 0.12, "volume": 18132979.0}, {"date": "2025-07-31", "close": 0.115, "volume": 5507591.0}, {"date": "2025-08-01", "close": 0.115, "volume": 11590199.0}, {"date": "2025-08-04", "close": 0.11, "volume": 9935130.0}, {"date": "2025-08-05", "close": 0.11, "volume": 15266573.0}, {"date": "2025-08-06", "close": 0.12, "volume": 5887939.0}, {"date": "2025-08-07", "close": 0.115, "volume": 1749756.0}, {"date": "2025-08-08", "close": 0.12, "volume": 8008606.0}, {"date": "2025-08-11", "close": 0.12, "volume": 2057381.0}, {"date": "2025-08-12", "close": 0.125, "volume": 5731054.0}, {"date": "2025-08-13", "close": 0.12, "volume": 2902690.0}, {"date": "2025-08-14", "close": 0.12, "volume": 8294133.0}, {"date": "2025-08-15", "close": 0.12, "volume": 3504760.0}, {"date": "2025-08-18", "close": 0.12, "volume": 2715363.0}, {"date": "2025-08-19", "close": 0.105, "volume": 22114783.0}, {"date": "2025-08-20", "close": 0.105, "volume": 10450000.0}, {"date": "2025-08-21", "close": 0.11, "volume": 5935124.0}, {"date": "2025-08-22", "close": 0.11, "volume": 1945970.0}, {"date": "2025-08-25", "close": 0.11, "volume": 5497867.0}, {"date": "2025-08-26", "close": 0.12, "volume": 15074428.0}, {"date": "2025-08-27", "close": 0.12, "volume": 5653790.0}, {"date": "2025-08-28", "close": 0.12, "volume": 2468001.0}, {"date": "2025-08-29", "close": 0.115, "volume": 1969693.0}, {"date": "2025-09-01", "close": 0.115, "volume": 1276160.0}, {"date": "2025-09-02", "close": 0.11, "volume": 6254320.0}, {"date": "2025-09-03", "close": 0.11, "volume": 2948314.0}, {"date": "2025-09-04", "close": 0.11, "volume": 1373272.0}, {"date": "2025-09-05", "close": 0.11, "volume": 2177385.0}, {"date": "2025-09-08", "close": 0.11, "volume": 4527333.0}, {"date": "2025-09-09", "close": 0.11, "volume": 2261735.0}, {"date": "2025-09-10", "close": 0.105, "volume": 2327206.0}, {"date": "2025-09-11", "close": 0.105, "volume": 4299216.0}, {"date": "2025-09-12", "close": 0.105, "volume": 2372123.0}, {"date": "2025-09-15", "close": 0.11, "volume": 1432554.0}, {"date": "2025-09-16", "close": 0.11, "volume": 1867555.0}, {"date": "2025-09-17", "close": 0.11, "volume": 2724547.0}, {"date": "2025-09-18", "close": 0.105, "volume": 2042776.0}, {"date": "2025-09-19", "close": 0.11, "volume": 2208056.0}, {"date": "2025-09-22", "close": 0.11, "volume": 1353984.0}, {"date": "2025-09-23", "close": 0.11, "volume": 2739414.0}, {"date": "2025-09-24", "close": 0.11, "volume": 3861696.0}, {"date": "2025-09-25", "close": 0.105, "volume": 2817396.0}, {"date": "2025-09-26", "close": 0.11, "volume": 2125390.0}, {"date": "2025-09-29", "close": 0.11, "volume": 4329368.0}, {"date": "2025-09-30", "close": 0.105, "volume": 2422551.0}, {"date": "2025-10-01", "close": 0.105, "volume": 2566275.0}, {"date": "2025-10-02", "close": 0.105, "volume": 3487134.0}, {"date": "2025-10-03", "close": 0.105, "volume": 3158760.0}, {"date": "2025-10-06", "close": 0.105, "volume": 4103656.0}, {"date": "2025-10-07", "close": 0.105, "volume": 5010773.0}, {"date": "2025-10-08", "close": 0.105, "volume": 3217067.0}, {"date": "2025-10-09", "close": 0.1, "volume": 8477112.0}, {"date": "2025-10-10", "close": 0.105, "volume": 4484753.0}, {"date": "2025-10-13", "close": 0.105, "volume": 5079912.0}, {"date": "2025-10-14", "close": 0.11, "volume": 3548949.0}, {"date": "2025-10-15", "close": 0.105, "volume": 5157323.0}, {"date": "2025-10-16", "close": 0.11, "volume": 4516923.0}, {"date": "2025-10-17", "close": 0.105, "volume": 3808404.0}, {"date": "2025-10-20", "close": 0.11, "volume": 3306701.0}, {"date": "2025-10-21", "close": 0.11, "volume": 9938970.0}, {"date": "2025-10-22", "close": 0.12, "volume": 8574943.0}, {"date": "2025-10-23", "close": 0.115, "volume": 13523541.0}, {"date": "2025-10-24", "close": 0.115, "volume": 15254888.0}, {"date": "2025-10-27", "close": 0.115, "volume": 8749871.0}, {"date": "2025-10-28", "close": 0.115, "volume": 3027293.0}, {"date": "2025-10-29", "close": 0.105, "volume": 4481431.0}, {"date": "2025-10-30", "close": 0.105, "volume": 13745553.0}, {"date": "2025-10-31", "close": 0.11, "volume": 7077807.0}, {"date": "2025-11-03", "close": 0.11, "volume": 3195294.0}, {"date": "2025-11-04", "close": 0.105, "volume": 1724790.0}, {"date": "2025-11-05", "close": 0.105, "volume": 2508600.0}, {"date": "2025-11-06", "close": 0.105, "volume": 3267069.0}, {"date": "2025-11-07", "close": 0.11, "volume": 2060512.0}, {"date": "2025-11-10", "close": 0.11, "volume": 5206036.0}, {"date": "2025-11-11", "close": 0.11, "volume": 4999841.0}, {"date": "2025-11-12", "close": 0.115, "volume": 7721627.0}, {"date": "2025-11-13", "close": 0.12, "volume": 3976596.0}, {"date": "2025-11-14", "close": 0.12, "volume": 2149959.0}, {"date": "2025-11-17", "close": 0.12, "volume": 2155595.0}, {"date": "2025-11-18", "close": 0.115, "volume": 1518421.0}, {"date": "2025-11-19", "close": 0.115, "volume": 2688253.0}, {"date": "2025-11-20", "close": 0.115, "volume": 4083227.0}, {"date": "2025-11-21", "close": 0.11, "volume": 3829409.0}, {"date": "2025-11-24", "close": 0.1, "volume": 12694081.0}, {"date": "2025-11-25", "close": 0.105, "volume": 3205296.0}, {"date": "2025-11-26", "close": 0.1, "volume": 4053742.0}, {"date": "2025-11-27", "close": 0.105, "volume": 2085625.0}, {"date": "2025-11-28", "close": 0.11, "volume": 7144953.0}, {"date": "2025-12-01", "close": 0.11, "volume": 2316587.0}, {"date": "2025-12-02", "close": 0.115, "volume": 9042547.0}, {"date": "2025-12-03", "close": 0.12, "volume": 2015780.0}, {"date": "2025-12-04", "close": 0.115, "volume": 7300039.0}, {"date": "2025-12-05", "close": 0.115, "volume": 2487183.0}, {"date": "2025-12-08", "close": 0.12, "volume": 1821458.0}, {"date": "2025-12-09", "close": 0.115, "volume": 1610496.0}, {"date": "2025-12-10", "close": 0.115, "volume": 2904870.0}, {"date": "2025-12-11", "close": 0.115, "volume": 970398.0}, {"date": "2025-12-12", "close": 0.11, "volume": 1700685.0}, {"date": "2025-12-15", "close": 0.115, "volume": 746570.0}, {"date": "2025-12-16", "close": 0.105, "volume": 7222790.0}, {"date": "2025-12-17", "close": 0.105, "volume": 1011622.0}, {"date": "2025-12-18", "close": 0.105, "volume": 9424017.0}, {"date": "2025-12-19", "close": 0.105, "volume": 4982156.0}, {"date": "2025-12-22", "close": 0.105, "volume": 10154351.0}, {"date": "2025-12-23", "close": 0.105, "volume": 3931829.0}, {"date": "2025-12-24", "close": 0.105, "volume": 2449279.0}, {"date": "2025-12-29", "close": 0.105, "volume": 4807003.0}, {"date": "2025-12-30", "close": 0.105, "volume": 3403644.0}, {"date": "2025-12-31", "close": 0.105, "volume": 1363061.0}, {"date": "2026-01-02", "close": 0.11, "volume": 476157.0}, {"date": "2026-01-05", "close": 0.11, "volume": 8687216.0}, {"date": "2026-01-06", "close": 0.11, "volume": 7384394.0}, {"date": "2026-01-07", "close": 0.11, "volume": 2786342.0}, {"date": "2026-01-08", "close": 0.11, "volume": 5111717.0}, {"date": "2026-01-09", "close": 0.105, "volume": 1728963.0}, {"date": "2026-01-12", "close": 0.115, "volume": 10109869.0}, {"date": "2026-01-13", "close": 0.115, "volume": 3459926.0}, {"date": "2026-01-14", "close": 0.115, "volume": 5895516.0}, {"date": "2026-01-15", "close": 0.115, "volume": 5644221.0}, {"date": "2026-01-16", "close": 0.115, "volume": 4190550.0}, {"date": "2026-01-19", "close": 0.115, "volume": 3654383.0}, {"date": "2026-01-20", "close": 0.115, "volume": 2449827.0}, {"date": "2026-01-21", "close": 0.115, "volume": 7139630.0}, {"date": "2026-01-22", "close": 0.115, "volume": 5764138.0}, {"date": "2026-01-23", "close": 0.115, "volume": 12762544.0}, {"date": "2026-01-27", "close": 0.115, "volume": 6222462.0}, {"date": "2026-01-28", "close": 0.115, "volume": 6690378.0}, {"date": "2026-01-29", "close": 0.115, "volume": 5659242.0}, {"date": "2026-01-30", "close": 0.11, "volume": 3930207.0}, {"date": "2026-02-02", "close": 0.1, "volume": 17135159.0}, {"date": "2026-02-03", "close": 0.105, "volume": 5035992.0}, {"date": "2026-02-04", "close": 0.115, "volume": 4568132.0}, {"date": "2026-02-05", "close": 0.11, "volume": 3704481.0}, {"date": "2026-02-06", "close": 0.1, "volume": 12955786.0}, {"date": "2026-02-09", "close": 0.105, "volume": 8524833.0}, {"date": "2026-02-10", "close": 0.1, "volume": 3704428.0}, {"date": "2026-02-11", "close": 0.105, "volume": 8406066.0}, {"date": "2026-02-12", "close": 0.1, "volume": 4674426.0}, {"date": "2026-02-13", "close": 0.097, "volume": 10559936.0}, {"date": "2026-02-16", "close": 0.1, "volume": 9034415.0}, {"date": "2026-02-17", "close": 0.098, "volume": 6332697.0}, {"date": "2026-02-18", "close": 0.098, "volume": 6606990.0}, {"date": "2026-02-19", "close": 0.097, "volume": 6487999.0}, {"date": "2026-02-20", "close": 0.099, "volume": 7325337.0}, {"date": "2026-02-23", "close": 0.097, "volume": 8920205.0}, {"date": "2026-02-24", "close": 0.099, "volume": 3918421.0}, {"date": "2026-02-25", "close": 0.105, "volume": 4746687.0}, {"date": "2026-02-26", "close": 0.095, "volume": 21784389.0}, {"date": "2026-02-27", "close": 0.097, "volume": 8683253.0}, {"date": "2026-03-02", "close": 0.1, "volume": 7824289.0}, {"date": "2026-03-03", "close": 0.1, "volume": 6226958.0}, {"date": "2026-03-04", "close": 0.1, "volume": 6680700.0}, {"date": "2026-03-05", "close": 0.11, "volume": 13886762.0}, {"date": "2026-03-06", "close": 0.115, "volume": 13920262.0}, {"date": "2026-03-09", "close": 0.125, "volume": 29830804.0}, {"date": "2026-03-10", "close": 0.115, "volume": 9823089.0}, {"date": "2026-03-11", "close": 0.11, "volume": 6365998.0}, {"date": "2026-03-12", "close": 0.11, "volume": 6141926.0}, {"date": "2026-03-13", "close": 0.11, "volume": 9038363.0}, {"date": "2026-03-16", "close": 0.105, "volume": 7116768.0}, {"date": "2026-03-17", "close": 0.1, "volume": 17600557.0}, {"date": "2026-03-18", "close": 0.1, "volume": 15893093.0}, {"date": "2026-03-19", "close": 0.099, "volume": 18725770.0}, {"date": "2026-03-20", "close": 0.098, "volume": 83376826.0}, {"date": "2026-03-23", "close": 0.098, "volume": 18190682.0}, {"date": "2026-03-24", "close": 0.096, "volume": 16542276.0}, {"date": "2026-03-25", "close": 0.099, "volume": 9175371.0}, {"date": "2026-03-26", "close": 0.1, "volume": 5698181.0}, {"date": "2026-03-27", "close": 0.1, "volume": 9814477.0}, {"date": "2026-03-30", "close": 0.105, "volume": 3856722.0}, {"date": "2026-03-31", "close": 0.105, "volume": 14744021.0}, {"date": "2026-04-01", "close": 0.105, "volume": 14167195.0}, {"date": "2026-04-02", "close": 0.115, "volume": 12459176.0}, {"date": "2026-04-07", "close": 0.11, "volume": 6680321.0}, {"date": "2026-04-08", "close": 0.115, "volume": 11037310.0}, {"date": "2026-04-09", "close": 0.115, "volume": 12429159.0}, {"date": "2026-04-10", "close": 0.115, "volume": 3466672.0}, {"date": "2026-04-13", "close": 0.12, "volume": 6026510.0}, {"date": "2026-04-14", "close": 0.12, "volume": 1737494.0}, {"date": "2026-04-15", "close": 0.115, "volume": 2562414.0}, {"date": "2026-04-16", "close": 0.12, "volume": 5766727.0}, {"date": "2026-04-17", "close": 0.12, "volume": 7136424.0}, {"date": "2026-04-20", "close": 0.115, "volume": 6610551.0}, {"date": "2026-04-21", "close": 0.115, "volume": 2839245.0}, {"date": "2026-04-22", "close": 0.115, "volume": 7603570.0}, {"date": "2026-04-23", "close": 0.11, "volume": 2175783.0}, {"date": "2026-04-24", "close": 0.115, "volume": 2310328.0}, {"date": "2026-04-27", "close": 0.115, "volume": 1780235.0}, {"date": "2026-04-28", "close": 0.115, "volume": 1646172.0}, {"date": "2026-04-29", "close": 0.11, "volume": 1926183.0}, {"date": "2026-04-30", "close": 0.11, "volume": 4707401.0}, {"date": "2026-05-01", "close": 0.12, "volume": 7334355.0}, {"date": "2026-05-04", "close": 0.12, "volume": 1241697.0}, {"date": "2026-05-05", "close": 0.115, "volume": 3275667.0}, {"date": "2026-05-06", "close": 0.115, "volume": 2725394.0}, {"date": "2026-05-07", "close": 0.11, "volume": 3920076.0}, {"date": "2026-05-08", "close": 0.11, "volume": 3101318.0}, {"date": "2026-05-11", "close": 0.115, "volume": 7707708.0}, {"date": "2026-05-12", "close": 0.135, "volume": 20401995.0}, {"date": "2026-05-13", "close": 0.14, "volume": 7704101.0}, {"date": "2026-05-14", "close": 0.13, "volume": 4836469.0}, {"date": "2026-05-15", "close": 0.135, "volume": 2278046.0}, {"date": "2026-05-18", "close": 0.13, "volume": 3823079.0}, {"date": "2026-05-19", "close": 0.13, "volume": 4383318.0}, {"date": "2026-05-20", "close": 0.12, "volume": 8238894.0}, {"date": "2026-05-21", "close": 0.125, "volume": 2515403.0}, {"date": "2026-05-22", "close": 0.13, "volume": 4818547.0}, {"date": "2026-05-25", "close": 0.125, "volume": 5564732.0}, {"date": "2026-05-26", "close": 0.125, "volume": 2710157.0}, {"date": "2026-05-27", "close": 0.125, "volume": 2122937.0}, {"date": "2026-05-28", "close": 0.12, "volume": 1807955.0}, {"date": "2026-05-29", "close": 0.125, "volume": 1643933.0}, {"date": "2026-06-01", "close": 0.12, "volume": 6717075.0}, {"date": "2026-06-02", "close": 0.12, "volume": 2034505.0}, {"date": "2026-06-03", "close": 0.12, "volume": 2689253.0}, {"date": "2026-06-04", "close": 0.115, "volume": 3062590.0}, {"date": "2026-06-05", "close": 0.115, "volume": 5742709.0}, {"date": "2026-06-09", "close": 0.105, "volume": 10034306.0}, {"date": "2026-06-10", "close": 0.11, "volume": 3205225.0}, {"date": "2026-06-11", "close": 0.105, "volume": 2276588.0}, {"date": "2026-06-12", "close": 0.105, "volume": 4113245.0}, {"date": "2026-06-15", "close": 0.105, "volume": 1551720.0}, {"date": "2026-06-16", "close": 0.11, "volume": 4626298.0}, {"date": "2026-06-17", "close": 0.105, "volume": 1027322.0}, {"date": "2026-06-18", "close": 0.105, "volume": 1877352.0}, {"date": "2026-06-19", "close": 0.105, "volume": 2184399.0}, {"date": "2026-06-22", "close": 0.1, "volume": 6735605.0}, {"date": "2026-06-23", "close": 0.1, "volume": 3197018.0}, {"date": "2026-06-24", "close": 0.098, "volume": 7609495.0}, {"date": "2026-06-25", "close": 0.098, "volume": 6436409.0}, {"date": "2026-06-26", "close": 0.098, "volume": 6452411.0}, {"date": "2026-06-29", "close": 0.099, "volume": 8191543.0}, {"date": "2026-06-30", "close": 0.1, "volume": 4696159.0}, {"date": "2026-07-01", "close": 0.1, "volume": 1561393.0}, {"date": "2026-07-02", "close": 0.1, "volume": 1977875.0}, {"date": "2026-07-03", "close": 0.105, "volume": 1657764.0}, {"date": "2026-07-06", "close": 0.105, "volume": 1566735.0}, {"date": "2026-07-07", "close": 0.1, "volume": 3664267.0}, {"date": "2026-07-08", "close": 0.1, "volume": 2463045.0}, {"date": "2026-07-09", "close": 0.105, "volume": 588188.0}, {"date": "2026-07-10", "close": 0.1, "volume": 7280505.0}, {"date": "2026-07-13", "close": 0.1, "volume": 825461.0}, {"date": "2026-07-14", "close": 0.1, "volume": 2506641.0}, {"date": "2026-07-15", "close": 0.1, "volume": 708087.0}, {"date": "2026-07-16", "close": 0.098, "volume": 5599855.0}, {"date": "2026-07-17", "close": 0.097, "volume": 4677974.0}, {"date": "2026-07-20", "close": 0.097, "volume": 1736595.0}, {"date": "2026-07-21", "close": 0.096, "volume": 1615144.0}, {"date": "2026-07-22", "close": 0.097, "volume": 348408.0}, {"date": "2026-07-23", "close": 0.099, "volume": 5352263.0}, {"date": "2026-07-24", "close": 0.099, "volume": 1431590.0}, {"date": "2026-07-27", "close": 0.096, "volume": 4774314.0}, {"date": "2026-07-28", "close": 0.096, "volume": 1648246.0}, {"date": "2026-07-29", "close": 0.097, "volume": 1117411.0}, {"date": "2026-07-30", "close": 0.096, "volume": 4540329.0}, {"date": "2026-07-31", "close": 0.099, "volume": 2644793.0}, {"date": "2026-08-03", "close": 0.097, "volume": 1277076.0}, {"date": "2026-08-04", "close": 0.096, "volume": 5410582.0}, {"date": "2026-08-05", "close": 0.096, "volume": 1940812.0}, {"date": "2026-08-06", "close": 0.095, "volume": 2372523.0}, {"date": "2026-08-07", "close": 0.096, "volume": 2066158.0}, {"date": "2026-08-10", "close": 0.099, "volume": 2580707.0}, {"date": "2026-08-11", "close": 0.1, "volume": 2861584.0}, {"date": "2026-08-12", "close": 0.105, "volume": 1099771.0}, {"date": "2026-08-13", "close": 0.1, "volume": 1433951.0}, {"date": "2026-08-14", "close": 0.105, "volume": 668306.0}, {"date": "2026-08-17", "close": 0.105, "volume": 1210610.0}, {"date": "2026-08-18", "close": 0.1, "volume": 2460544.0}, {"date": "2026-08-19", "close": 0.105, "volume": 10841689.0}, {"date": "2026-08-20", "close": 0.105, "volume": 4051253.0}, {"date": "2026-08-21", "close": 0.105, "volume": 3843168.0}, {"date": "2026-08-24", "close": 0.11, "volume": 3425951.0}, {"date": "2026-08-25", "close": 0.11, "volume": 2978697.0}, {"date": "2026-08-26", "close": 0.105, "volume": 3302474.0}, {"date": "2026-08-27", "close": 0.105, "volume": 2012981.0}, {"date": "2026-08-28", "close": 0.105, "volume": 6389657.0}, {"date": "2026-08-31", "close": 0.115, "volume": 17604953.0}, {"date": "2026-09-01", "close": 0.115, "volume": 5368647.0}, {"date": "2026-09-02", "close": 0.11, "volume": 8181700.0}, {"date": "2026-09-03", "close": 0.11, "volume": 1862785.0}, {"date": "2026-09-04", "close": 0.115, "volume": 4795541.0}, {"date": "2026-09-07", "close": 0.115, "volume": 3078762.0}], "refreshing": true}