{"ticker": "SVL", "overview": {"name": "Silver Mines Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SVL", "has_prices": true, "as_of": "2026-09-07", "last": 0.16, "prev_close": 0.165, "change": -0.0050000000000000044, "change_pct": -0.030303030303030328, "session_volume": 2295994.0, "vwap_5": 0.1615601166023676, "vwap_20": 0.16001589301855013, "vwap_60": 0.14458961259699019, "vwap_250": 0.19449160013210096, "high_52w": 0.28, "low_52w": 0.12, "avg_volume_20": 7667108.65, "sessions": 400, "market_cap": {"value": 355099870.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03140367", "src": "ASX", "ticker": "SVL", "cik": "", "company": "Silver Mines Limited", "company_raw": "Silver Mines Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on SVL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03140367", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67124}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "K Perrett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-03", "source_url": "https://www.marketindex.com.au/asx/svl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Dennis", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-01", "source_url": "https://www.marketindex.com.au/asx/svl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Battershill", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-18", "source_url": "https://www.marketindex.com.au/asx/svl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "correction", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-20", "source_url": "https://www.marketindex.com.au/asx/svl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jo Battershill", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-08-16", "source_url": "https://www.marketindex.com.au/asx/svl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Keith Perrett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-08-16", "source_url": "https://www.marketindex.com.au/asx/svl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Keith Perrett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-12-24", "source_url": "https://www.marketindex.com.au/asx/svl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Langworthy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-12-24", "source_url": "https://www.marketindex.com.au/asx/svl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anthony McClure", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-12-24", "source_url": "https://www.marketindex.com.au/asx/svl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jonathan Battershill", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-09-14", "source_url": "https://www.marketindex.com.au/asx/svl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anthony McClure", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-09-14", "source_url": "https://www.marketindex.com.au/asx/svl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Keith Perrett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-09-14", "source_url": "https://www.marketindex.com.au/asx/svl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Langworthy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-09-14", "source_url": "https://www.marketindex.com.au/asx/svl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Saxon Ball", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-06-23", "source_url": "https://www.marketindex.com.au/asx/svl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Darren Holden", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-06-23", "source_url": "https://www.marketindex.com.au/asx/svl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Charles Straw", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-06-23", "source_url": "https://www.marketindex.com.au/asx/svl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anthony McClure", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-06-23", "source_url": "https://www.marketindex.com.au/asx/svl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Keith Perrett", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-06-23", "source_url": "https://www.marketindex.com.au/asx/svl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Langworthy", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-06-23", "source_url": "https://www.marketindex.com.au/asx/svl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Doug Flinn", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-01-11", "source_url": "https://www.marketindex.com.au/asx/svl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Darren Holden", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-01-11", "source_url": "https://www.marketindex.com.au/asx/svl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Sutton", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-01-06", "source_url": "https://www.marketindex.com.au/asx/svl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "James Naughton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-12-10", "source_url": "https://www.marketindex.com.au/asx/svl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Featherby", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-10-22", "source_url": "https://www.marketindex.com.au/asx/svl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Naughton", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-10-22", "source_url": "https://www.marketindex.com.au/asx/svl", "needs_ocr": 0}], "directors": [{"name": "K Perrett", "first_seen": "2025-09-03", "last_seen": "2025-09-03", "status": "current", "notices": 1}, {"name": "Naughton", "first_seen": "2014-10-22", "last_seen": "2014-10-22", "status": "past", "notices": 1}, {"name": "Featherby", "first_seen": "2014-10-22", "last_seen": "2014-10-22", "status": "past", "notices": 1}, {"name": "James Naughton", "first_seen": "2014-12-10", "last_seen": "2014-12-10", "status": "past", "notices": 1}, {"name": "David Sutton", "first_seen": "2016-01-06", "last_seen": "2016-01-06", "status": "past", "notices": 1}, {"name": "Doug Flinn", "first_seen": "2016-01-11", "last_seen": "2016-01-11", "status": "past", "notices": 1}, {"name": "Saxon Ball", "first_seen": "2016-06-23", "last_seen": "2016-06-23", "status": "past", "notices": 1}, {"name": "Darren Holden", "first_seen": "2016-01-11", "last_seen": "2016-06-23", "status": "past", "notices": 2}, {"name": "Charles Straw", "first_seen": "2016-06-23", "last_seen": "2016-06-23", "status": "past", "notices": 1}, {"name": "Jonathan Battershill", "first_seen": "2018-09-14", "last_seen": "2018-09-14", "status": "past", "notices": 1}, {"name": "Peter Langworthy", "first_seen": "2016-06-23", "last_seen": "2018-12-24", "status": "past", "notices": 3}, {"name": "Anthony McClure", "first_seen": "2016-06-23", "last_seen": "2018-12-24", "status": "past", "notices": 3}, {"name": "Keith Perrett", "first_seen": "2016-06-23", "last_seen": "2021-08-16", "status": "past", "notices": 4}, {"name": "Jo Battershill", "first_seen": "2021-08-16", "last_seen": "2021-08-16", "status": "past", "notices": 1}, {"name": "correction", "first_seen": "2021-09-20", "last_seen": "2021-09-20", "status": "past", "notices": 1}, {"name": "J Battershill", "first_seen": "2024-01-18", "last_seen": "2024-01-18", "status": "past", "notices": 1}, {"name": "Robert Dennis", "first_seen": "2024-07-01", "last_seen": "2024-07-01", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "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/2924-03155710-2A1707157"}, {"date": "2026-10-25", "form": "Notice Of Meeting", "title": "Notice of General Meeting/Proxy Form/Shareholder Letter", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152758-2A1705976"}, {"date": "2026-10-20", "form": "Progress Report", "title": "Commencement of Drilling at Kramer Hills Project", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150895-2A1705208"}, {"date": "2026-10-07", "form": "Notice Of Meeting", "title": "Date of AGM & Closing Date for Director Nominations", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145837-2A1702881"}, {"date": "2026-09-30", "form": "Periodic Reports", "title": "Sydney Mining Club - Investor Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143058-2A1700997"}], "performance": {"ticker": "SVL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2007-01-19", "close": 6.075893335, "volume": 26235.0}, {"date": "2007-01-22", "close": 7.06499225, "volume": 28674.0}, {"date": "2007-01-23", "close": 6.641092715, "volume": 9476.0}, {"date": "2007-01-24", "close": 7.06499225, "volume": 10686.0}, {"date": "2007-01-25", "close": 6.923692405, "volume": 9961.0}, {"date": "2007-01-29", "close": 7.06499225, "volume": 8139.0}, {"date": "2007-01-30", "close": 6.923692405, "volume": 5786.0}, {"date": "2007-01-31", "close": 6.358493025, "volume": 4967.0}, {"date": "2007-02-01", "close": 6.358493025, "volume": 4246.0}, {"date": "2007-02-02", "close": 6.358493025, "volume": 1239.0}, {"date": "2007-02-05", "close": 6.21719318, "volume": 4901.0}, {"date": "2007-02-06", "close": 6.358493025, "volume": 2778.0}, {"date": "2007-02-08", "close": 6.075893335, "volume": 7872.0}, {"date": "2007-02-09", "close": 5.93459349, "volume": 12031.0}, {"date": "2007-02-12", "close": 5.6519938, "volume": 3132.0}, {"date": "2007-02-13", "close": 5.793293645, "volume": 2672.0}, {"date": "2007-02-14", "close": 5.93459349, "volume": 2335.0}, {"date": "2007-02-15", "close": 5.793293645, "volume": 743.0}, {"date": "2007-02-16", "close": 5.6519938, "volume": 4423.0}, {"date": "2007-02-19", "close": 5.6519938, "volume": 6369.0}, {"date": "2007-02-20", "close": 5.6519938, "volume": 6104.0}, {"date": "2007-02-21", "close": 5.93459349, "volume": 3963.0}, {"date": "2007-02-22", "close": 5.6519938, "volume": 3079.0}, {"date": "2007-02-23", "close": 5.510693955, "volume": 637.0}, {"date": "2007-02-26", "close": 5.510693955, "volume": 2088.0}, {"date": "2007-02-27", "close": 5.6519938, "volume": 2902.0}, {"date": "2007-02-28", "close": 5.6519938, "volume": 3043.0}, {"date": "2007-03-05", "close": 4.80419473, "volume": 12739.0}, {"date": "2007-03-06", "close": 5.08679442, "volume": 7749.0}, {"date": "2007-03-07", "close": 5.36939411, "volume": 372.0}, {"date": "2007-03-09", "close": 5.6519938, "volume": 4370.0}, {"date": "2007-03-12", "close": 5.793293645, "volume": 389.0}, {"date": "2007-03-14", "close": 5.36939411, "volume": 885.0}, {"date": "2007-03-15", "close": 5.6519938, "volume": 354.0}, {"date": "2007-03-16", "close": 5.510693955, "volume": 2300.0}, {"date": "2007-03-19", "close": 5.6519938, "volume": 531.0}, {"date": "2007-03-21", "close": 5.36939411, "volume": 354.0}, {"date": "2007-03-22", "close": 5.6519938, "volume": 3185.0}, {"date": "2007-03-23", "close": 5.6519938, "volume": 177.0}, {"date": "2007-03-26", "close": 5.6519938, "volume": 708.0}, {"date": "2007-03-27", "close": 5.793293645, "volume": 2318.0}, {"date": "2007-03-28", "close": 5.6519938, "volume": 1769.0}, {"date": "2007-03-29", "close": 5.36939411, "volume": 3539.0}, {"date": "2007-03-30", "close": 5.6519938, "volume": 885.0}, {"date": "2007-04-02", "close": 5.36939411, "volume": 1734.0}, {"date": "2007-04-04", "close": 5.6519938, "volume": 1534.0}, {"date": "2007-04-10", "close": 5.510693955, "volume": 531.0}, {"date": "2007-04-11", "close": 5.36939411, "volume": 3716.0}, {"date": "2007-04-12", "close": 5.6519938, "volume": 708.0}, {"date": "2007-04-13", "close": 5.6519938, "volume": 885.0}, {"date": "2007-04-16", "close": 5.36939411, "volume": 212.0}, {"date": "2007-04-17", "close": 5.6519938, "volume": 2795.0}, {"date": "2007-04-18", "close": 5.6519938, "volume": 354.0}, {"date": "2007-04-19", "close": 5.36939411, "volume": 3587.0}, {"date": "2007-04-20", "close": 5.36939411, "volume": 142.0}, {"date": "2007-04-23", "close": 5.36939411, "volume": 1473.0}, {"date": "2007-04-24", "close": 5.36939411, "volume": 1415.0}, {"date": "2007-04-26", "close": 5.6519938, "volume": 2349.0}, {"date": "2007-04-27", "close": 5.6519938, "volume": 1769.0}, {"date": "2007-05-01", "close": 5.6519938, "volume": 3539.0}, {"date": "2007-05-02", "close": 5.6519938, "volume": 1769.0}, {"date": "2007-05-04", "close": 5.08679442, "volume": 2831.0}, {"date": "2007-05-07", "close": 5.510693955, "volume": 3017.0}, {"date": "2007-05-08", "close": 5.36939411, "volume": 1415.0}, {"date": "2007-05-09", "close": 5.510693955, "volume": 3875.0}, {"date": "2007-05-11", "close": 5.36939411, "volume": 1239.0}, {"date": "2007-05-14", "close": 5.228094265, "volume": 1960.0}, {"date": "2007-05-15", "close": 5.36939411, "volume": 1062.0}, {"date": "2007-05-16", "close": 5.08679442, "volume": 2371.0}, {"date": "2007-05-17", "close": 5.08679442, "volume": 5100.0}, {"date": "2007-05-18", "close": 5.36939411, "volume": 885.0}, {"date": "2007-05-21", "close": 5.36939411, "volume": 1415.0}, {"date": "2007-05-22", "close": 5.510693955, "volume": 354.0}, {"date": "2007-05-23", "close": 5.510693955, "volume": 708.0}, {"date": "2007-05-24", "close": 5.510693955, "volume": 3803.0}, {"date": "2007-05-25", "close": 5.08679442, "volume": 1946.0}, {"date": "2007-05-28", "close": 5.228094265, "volume": 142.0}, {"date": "2007-05-29", "close": 5.36939411, "volume": 1592.0}, {"date": "2007-05-31", "close": 5.36939411, "volume": 93.0}, {"date": "2007-06-01", "close": 5.6519938, "volume": 10735.0}, {"date": "2007-06-04", "close": 5.6519938, "volume": 3185.0}, {"date": "2007-06-05", "close": 5.36939411, "volume": 1769.0}, {"date": "2007-06-06", "close": 5.510693955, "volume": 235.0}, {"date": "2007-06-08", "close": 5.6519938, "volume": 2889.0}, {"date": "2007-06-12", "close": 5.6519938, "volume": 482.0}, {"date": "2007-06-13", "close": 5.510693955, "volume": 885.0}, {"date": "2007-06-14", "close": 5.36939411, "volume": 3539.0}, {"date": "2007-06-15", "close": 5.36939411, "volume": 973.0}, {"date": "2007-06-18", "close": 5.228094265, "volume": 885.0}, {"date": "2007-06-19", "close": 5.36939411, "volume": 354.0}, {"date": "2007-06-20", "close": 5.6519938, "volume": 3928.0}, {"date": "2007-06-21", "close": 5.36939411, "volume": 1769.0}, {"date": "2007-06-22", "close": 5.36939411, "volume": 1911.0}, {"date": "2007-06-25", "close": 5.36939411, "volume": 3073.0}, {"date": "2007-06-26", "close": 5.6519938, "volume": 743.0}, {"date": "2007-06-27", "close": 5.6519938, "volume": 442.0}, {"date": "2007-06-28", "close": 5.510693955, "volume": 761.0}, {"date": "2007-06-29", "close": 5.36939411, "volume": 354.0}, {"date": "2007-07-02", "close": 5.36939411, "volume": 2123.0}, {"date": "2007-07-03", "close": 5.36939411, "volume": 3362.0}, {"date": "2007-07-04", "close": 5.6519938, "volume": 683.0}, {"date": "2007-07-05", "close": 5.793293645, "volume": 2790.0}, {"date": "2007-07-06", "close": 5.6519938, "volume": 1504.0}, {"date": "2007-07-09", "close": 5.93459349, "volume": 88.0}, {"date": "2007-07-10", "close": 6.21719318, "volume": 3716.0}, {"date": "2007-07-11", "close": 6.075893335, "volume": 708.0}, {"date": "2007-07-13", "close": 6.21719318, "volume": 354.0}, {"date": "2007-07-16", "close": 6.358493025, "volume": 3185.0}, {"date": "2007-07-19", "close": 5.93459349, "volume": 1769.0}, {"date": "2007-07-20", "close": 6.358493025, "volume": 4848.0}, {"date": "2007-07-23", "close": 6.923692405, "volume": 1557.0}, {"date": "2007-07-24", "close": 6.78239256, "volume": 6493.0}, {"date": "2007-07-25", "close": 6.78239256, "volume": 531.0}, {"date": "2007-07-27", "close": 7.06499225, "volume": 1946.0}, {"date": "2007-07-30", "close": 6.358493025, "volume": 637.0}, {"date": "2007-07-31", "close": 6.21719318, "volume": 531.0}, {"date": "2007-08-01", "close": 6.49979287, "volume": 2512.0}, {"date": "2007-08-02", "close": 5.93459349, "volume": 3792.0}, {"date": "2007-08-03", "close": 6.21719318, "volume": 2123.0}, {"date": "2007-08-08", "close": 6.21719318, "volume": 531.0}, {"date": "2007-08-09", "close": 6.21719318, "volume": 354.0}, {"date": "2007-08-13", "close": 6.358493025, "volume": 885.0}, {"date": "2007-08-15", "close": 5.510693955, "volume": 7785.0}, {"date": "2007-08-16", "close": 5.08679442, "volume": 1795.0}, {"date": "2007-08-17", "close": 4.80419473, "volume": 4423.0}, {"date": "2007-08-20", "close": 5.228094265, "volume": 743.0}, {"date": "2007-08-21", "close": 4.945494575, "volume": 3362.0}, {"date": "2007-08-23", "close": 4.945494575, "volume": 849.0}, {"date": "2007-08-27", "close": 5.36939411, "volume": 672.0}, {"date": "2007-08-29", "close": 5.793293645, "volume": 1041.0}, {"date": "2007-09-07", "close": 5.93459349, "volume": 729.0}, {"date": "2007-09-10", "close": 5.6519938, "volume": 85.0}, {"date": "2007-09-13", "close": 5.36939411, "volume": 531.0}, {"date": "2007-09-18", "close": 5.08679442, "volume": 3539.0}, {"date": "2007-09-20", "close": 4.662894885, "volume": 885.0}, {"date": "2007-09-21", "close": 4.80419473, "volume": 1769.0}, {"date": "2007-09-24", "close": 5.228094265, "volume": 177.0}, {"date": "2007-09-26", "close": 5.08679442, "volume": 1891.0}, {"date": "2007-09-27", "close": 4.80419473, "volume": 1062.0}, {"date": "2007-10-02", "close": 5.08679442, "volume": 1769.0}, {"date": "2007-10-03", "close": 4.80419473, "volume": 1019.0}, {"date": "2007-10-04", "close": 4.80419473, "volume": 5122.0}, {"date": "2007-10-05", "close": 5.36939411, "volume": 9737.0}, {"date": "2007-10-08", "close": 5.510693955, "volume": 3597.0}, {"date": "2007-10-09", "close": 4.945494575, "volume": 15847.0}, {"date": "2007-10-10", "close": 5.08679442, "volume": 2849.0}, {"date": "2007-10-11", "close": 5.08679442, "volume": 197.0}, {"date": "2007-10-15", "close": 5.08679442, "volume": 1826.0}, {"date": "2007-10-16", "close": 5.08679442, "volume": 2636.0}, {"date": "2007-10-18", "close": 5.08679442, "volume": 1610.0}, {"date": "2007-10-19", "close": 5.36939411, "volume": 2123.0}, {"date": "2007-10-24", "close": 5.36939411, "volume": 1020.0}, {"date": "2007-10-26", "close": 5.36939411, "volume": 42.0}, {"date": "2007-10-29", "close": 5.36939411, "volume": 142.0}, {"date": "2007-10-30", "close": 5.36939411, "volume": 65468.0}, {"date": "2007-10-31", "close": 5.36939411, "volume": 8207.0}, {"date": "2007-11-01", "close": 5.228094265, "volume": 3720.0}, {"date": "2007-11-02", "close": 5.36939411, "volume": 166.0}, {"date": "2007-11-05", "close": 5.228094265, "volume": 6122.0}, {"date": "2007-11-06", "close": 5.93459349, "volume": 1415.0}, {"date": "2007-11-07", "close": 6.21719318, "volume": 26266.0}, {"date": "2007-11-08", "close": 6.21719318, "volume": 1062.0}, {"date": "2007-11-09", "close": 6.21719318, "volume": 177.0}, {"date": "2007-11-12", "close": 5.6519938, "volume": 2300.0}, {"date": "2007-11-13", "close": 5.793293645, "volume": 1026.0}, {"date": "2007-11-14", "close": 5.6519938, "volume": 4246.0}, {"date": "2007-11-15", "close": 5.6519938, "volume": 2159.0}, {"date": "2007-11-16", "close": 5.510693955, "volume": 301.0}, {"date": "2007-11-19", "close": 5.510693955, "volume": 1822.0}, {"date": "2007-11-20", "close": 5.08679442, "volume": 12420.0}, {"date": "2007-11-21", "close": 5.08679442, "volume": 3097.0}, {"date": "2007-11-22", "close": 5.510693955, "volume": 2123.0}, {"date": "2007-11-26", "close": 5.36939411, "volume": 2123.0}, {"date": "2007-11-27", "close": 5.510693955, "volume": 177.0}, {"date": "2007-11-29", "close": 5.510693955, "volume": 96.0}, {"date": "2007-11-30", "close": 5.08679442, "volume": 4427.0}, {"date": "2007-12-03", "close": 5.36939411, "volume": 354.0}, {"date": "2007-12-04", "close": 5.510693955, "volume": 6592.0}, {"date": "2007-12-05", "close": 5.36939411, "volume": 389.0}, {"date": "2007-12-07", "close": 5.36939411, "volume": 3459.0}, {"date": "2007-12-10", "close": 5.36939411, "volume": 175.0}, {"date": "2007-12-11", "close": 5.36939411, "volume": 94.0}, {"date": "2007-12-14", "close": 5.08679442, "volume": 2123.0}, {"date": "2007-12-17", "close": 5.36939411, "volume": 1946.0}, {"date": "2007-12-18", "close": 5.08679442, "volume": 368.0}, {"date": "2007-12-19", "close": 5.08679442, "volume": 298.0}, {"date": "2007-12-20", "close": 4.945494575, "volume": 1592.0}, {"date": "2007-12-21", "close": 4.945494575, "volume": 1076.0}, {"date": "2007-12-24", "close": 5.08679442, "volume": 2458.0}, {"date": "2007-12-27", "close": 4.662894885, "volume": 248.0}, {"date": "2007-12-28", "close": 4.662894885, "volume": 708.0}, {"date": "2007-12-31", "close": 5.08679442, "volume": 425.0}, {"date": "2008-01-02", "close": 5.36939411, "volume": 708.0}, {"date": "2008-01-04", "close": 5.08679442, "volume": 885.0}, {"date": "2008-01-08", "close": 4.80419473, "volume": 1127.0}, {"date": "2008-01-09", "close": 5.36939411, "volume": 6930.0}, {"date": "2008-01-10", "close": 5.36939411, "volume": 3196.0}, {"date": "2008-01-11", "close": 5.510693955, "volume": 460.0}, {"date": "2008-01-14", "close": 5.36939411, "volume": 118.0}, {"date": "2008-01-16", "close": 5.36939411, "volume": 366.0}, {"date": "2008-01-17", "close": 4.80419473, "volume": 513.0}, {"date": "2008-01-18", "close": 4.80419473, "volume": 1592.0}, {"date": "2008-01-21", "close": 4.80419473, "volume": 108.0}, {"date": "2008-01-22", "close": 4.52159504, "volume": 743.0}, {"date": "2008-01-23", "close": 5.36939411, "volume": 602.0}, {"date": "2008-01-30", "close": 5.08679442, "volume": 425.0}, {"date": "2008-01-31", "close": 5.08679442, "volume": 708.0}, {"date": "2008-02-01", "close": 4.80419473, "volume": 177.0}, {"date": "2008-02-04", "close": 5.08679442, "volume": 283.0}, {"date": "2008-02-12", "close": 4.80419473, "volume": 2052.0}, {"date": "2008-02-13", "close": 4.80419473, "volume": 1592.0}, {"date": "2008-02-14", "close": 4.52159504, "volume": 1173.0}, {"date": "2008-02-15", "close": 4.52159504, "volume": 884.0}, {"date": "2008-02-18", "close": 4.097695505, "volume": 5166.0}, {"date": "2008-02-19", "close": 4.80419473, "volume": 2836.0}, {"date": "2008-02-20", "close": 5.36939411, "volume": 1097.0}, {"date": "2008-02-21", "close": 5.36939411, "volume": 531.0}, {"date": "2008-02-22", "close": 4.80419473, "volume": 11058.0}, {"date": "2008-02-25", "close": 4.380295195, "volume": 6723.0}, {"date": "2008-02-26", "close": 4.23899535, "volume": 3238.0}, {"date": "2008-02-27", "close": 4.52159504, "volume": 8503.0}, {"date": "2008-02-28", "close": 4.52159504, "volume": 3574.0}, {"date": "2008-02-29", "close": 5.08679442, "volume": 18967.0}, {"date": "2008-03-03", "close": 5.36939411, "volume": 1332.0}, {"date": "2008-03-04", "close": 5.36939411, "volume": 2123.0}, {"date": "2008-03-06", "close": 5.36939411, "volume": 71.0}, {"date": "2008-03-07", "close": 5.510693955, "volume": 2278.0}, {"date": "2008-03-11", "close": 4.662894885, "volume": 1509.0}, {"date": "2008-03-12", "close": 5.08679442, "volume": 7509.0}, {"date": "2008-03-17", "close": 4.945494575, "volume": 1592.0}, {"date": "2008-03-20", "close": 4.662894885, "volume": 878.0}, {"date": "2008-03-28", "close": 4.662894885, "volume": 5812.0}, {"date": "2008-04-02", "close": 4.23899535, "volume": 354.0}, {"date": "2008-04-03", "close": 4.23899535, "volume": 4140.0}, {"date": "2008-04-04", "close": 4.23899535, "volume": 265.0}, {"date": "2008-04-07", "close": 4.52159504, "volume": 106.0}, {"date": "2008-04-10", "close": 4.52159504, "volume": 1536.0}, {"date": "2008-04-15", "close": 4.380295195, "volume": 248.0}, {"date": "2008-04-21", "close": 4.80419473, "volume": 1806.0}, {"date": "2008-04-22", "close": 4.23899535, "volume": 814.0}, {"date": "2008-04-24", "close": 4.23899535, "volume": 283.0}, {"date": "2008-04-28", "close": 4.23899535, "volume": 354.0}, {"date": "2008-04-29", "close": 4.380295195, "volume": 920.0}, {"date": "2008-04-30", "close": 4.097695505, "volume": 1362.0}, {"date": "2008-05-01", "close": 4.52159504, "volume": 111.0}, {"date": "2008-05-05", "close": 4.52159504, "volume": 1787.0}, {"date": "2008-05-08", "close": 3.95639566, "volume": 1309.0}, {"date": "2008-05-09", "close": 3.532496125, "volume": 4954.0}, {"date": "2008-05-12", "close": 3.67379597, "volume": 248.0}, {"date": "2008-05-13", "close": 3.67379597, "volume": 247.0}, {"date": "2008-05-14", "close": 3.67379597, "volume": 708.0}, {"date": "2008-05-15", "close": 3.95639566, "volume": 1415.0}, {"date": "2008-05-16", "close": 3.67379597, "volume": 8430.0}, {"date": "2008-05-19", "close": 3.815095815, "volume": 3220.0}, {"date": "2008-05-20", "close": 3.815095815, "volume": 2654.0}, {"date": "2008-05-21", "close": 3.67379597, "volume": 6310.0}, {"date": "2008-05-22", "close": 3.67379597, "volume": 3839.0}, {"date": "2008-05-23", "close": 3.532496125, "volume": 3301.0}, {"date": "2008-05-27", "close": 3.532496125, "volume": 2866.0}, {"date": "2008-05-28", "close": 3.532496125, "volume": 1769.0}, {"date": "2008-05-29", "close": 3.39119628, "volume": 2537.0}, {"date": "2008-06-02", "close": 3.10859659, "volume": 2180.0}, {"date": "2008-06-03", "close": 4.097695505, "volume": 29004.0}, {"date": "2008-06-04", "close": 3.95639566, "volume": 354.0}, {"date": "2008-06-06", "close": 4.097695505, "volume": 1946.0}, {"date": "2008-06-10", "close": 3.95639566, "volume": 2179.0}, {"date": "2008-06-12", "close": 3.532496125, "volume": 1734.0}, {"date": "2008-06-13", "close": 3.39119628, "volume": 1062.0}, {"date": "2008-06-16", "close": 3.95639566, "volume": 1592.0}, {"date": "2008-06-17", "close": 3.67379597, "volume": 672.0}, {"date": "2008-06-18", "close": 3.67379597, "volume": 708.0}, {"date": "2008-06-19", "close": 3.67379597, "volume": 5386.0}, {"date": "2008-06-20", "close": 3.249896435, "volume": 885.0}, {"date": "2008-06-23", "close": 2.967296745, "volume": 1769.0}, {"date": "2008-06-24", "close": 2.967296745, "volume": 6936.0}, {"date": "2008-06-25", "close": 2.8259969, "volume": 3716.0}, {"date": "2008-06-26", "close": 2.8259969, "volume": 4246.0}, {"date": "2008-06-27", "close": 2.967296745, "volume": 12799.0}, {"date": "2008-06-30", "close": 2.8259969, "volume": 2884.0}, {"date": "2008-07-01", "close": 3.10859659, "volume": 708.0}, {"date": "2008-07-02", "close": 2.967296745, "volume": 354.0}, {"date": "2008-07-03", "close": 2.8259969, "volume": 5485.0}, {"date": "2008-07-04", "close": 2.54339721, "volume": 1309.0}, {"date": "2008-07-07", "close": 2.54339721, "volume": 3185.0}, {"date": "2008-07-08", "close": 2.797736931, "volume": 956.0}, {"date": "2008-07-09", "close": 2.8259969, "volume": 177.0}, {"date": "2008-07-10", "close": 2.54339721, "volume": 3716.0}, {"date": "2008-07-14", "close": 2.8259969, "volume": 177.0}, {"date": "2008-07-22", "close": 2.684697055, "volume": 1239.0}, {"date": "2008-07-23", "close": 2.967296745, "volume": 1115.0}, {"date": "2008-07-24", "close": 2.684697055, "volume": 5662.0}, {"date": "2008-07-29", "close": 2.54339721, "volume": 5596.0}, {"date": "2008-07-31", "close": 2.54339721, "volume": 1592.0}, {"date": "2008-08-01", "close": 2.684697055, "volume": 354.0}, {"date": "2008-08-05", "close": 2.684697055, "volume": 559.0}, {"date": "2008-08-06", "close": 2.797736931, "volume": 410.0}, {"date": "2008-08-12", "close": 2.54339721, "volume": 1258.0}, {"date": "2008-08-13", "close": 2.430357334, "volume": 2261.0}, {"date": "2008-08-19", "close": 2.430357334, "volume": 1769.0}, {"date": "2008-08-20", "close": 2.54339721, "volume": 175.0}, {"date": "2008-08-25", "close": 2.54339721, "volume": 197.0}, {"date": "2008-08-28", "close": 2.26079752, "volume": 5219.0}, {"date": "2008-08-29", "close": 2.26079752, "volume": 1274.0}, {"date": "2008-09-01", "close": 2.402097365, "volume": 548.0}, {"date": "2008-09-02", "close": 2.345577427, "volume": 708.0}, {"date": "2008-09-03", "close": 2.317317458, "volume": 1377.0}, {"date": "2008-09-04", "close": 2.317317458, "volume": 885.0}, {"date": "2008-09-09", "close": 2.26079752, "volume": 923.0}, {"date": "2008-09-10", "close": 2.034717768, "volume": 2654.0}, {"date": "2008-09-11", "close": 2.119497675, "volume": 2300.0}, {"date": "2008-09-17", "close": 1.97819783, "volume": 4954.0}, {"date": "2008-09-19", "close": 1.949937861, "volume": 2123.0}, {"date": "2008-09-22", "close": 1.949937861, "volume": 602.0}, {"date": "2008-09-29", "close": 1.97819783, "volume": 1769.0}, {"date": "2008-10-02", "close": 1.949937861, "volume": 1769.0}, {"date": "2008-10-03", "close": 1.949937861, "volume": 96.0}, {"date": "2008-10-07", "close": 1.69559814, "volume": 1875.0}, {"date": "2008-10-09", "close": 1.69559814, "volume": 3549.0}, {"date": "2008-10-14", "close": 1.69559814, "volume": 965.0}, {"date": "2008-10-15", "close": 1.69559814, "volume": 2300.0}, {"date": "2008-10-16", "close": 1.41299845, "volume": 283.0}, {"date": "2008-10-21", "close": 1.441258419, "volume": 1132.0}, {"date": "2008-10-22", "close": 1.13039876, "volume": 7636.0}, {"date": "2008-10-23", "close": 1.017358884, "volume": 11253.0}, {"date": "2008-10-27", "close": 0.84779907, "volume": 354.0}, {"date": "2008-10-31", "close": 1.13039876, "volume": 619.0}, {"date": "2008-11-05", "close": 1.69559814, "volume": 1493.0}, {"date": "2008-11-06", "close": 1.13039876, "volume": 137.0}, {"date": "2008-11-07", "close": 1.13039876, "volume": 306.0}, {"date": "2008-11-11", "close": 1.073878822, "volume": 756.0}, {"date": "2008-11-14", "close": 1.073878822, "volume": 511.0}, {"date": "2008-11-17", "close": 1.073878822, "volume": 119.0}, {"date": "2008-11-20", "close": 1.13039876, "volume": 1769.0}, {"date": "2008-11-26", "close": 1.13039876, "volume": 1769.0}, {"date": "2008-12-05", "close": 1.13039876, "volume": 708.0}, {"date": "2008-12-15", "close": 1.13039876, "volume": 48.0}, {"date": "2008-12-22", "close": 1.13039876, "volume": 660.0}, {"date": "2009-01-02", "close": 1.41299845, "volume": 6723.0}, {"date": "2009-01-05", "close": 1.41299845, "volume": 3556.0}, {"date": "2009-01-06", "close": 1.41299845, "volume": 4229.0}, {"date": "2009-01-08", "close": 1.271698605, "volume": 110.0}, {"date": "2009-01-09", "close": 1.41299845, "volume": 243.0}, {"date": "2009-01-28", "close": 1.41299845, "volume": 708.0}, {"date": "2009-01-30", "close": 1.271698605, "volume": 303.0}, {"date": "2009-02-02", "close": 1.271698605, "volume": 405.0}, {"date": "2009-02-17", "close": 1.356478512, "volume": 3008.0}, {"date": "2009-02-18", "close": 1.41299845, "volume": 531.0}, {"date": "2009-02-19", "close": 1.271698605, "volume": 1541.0}, {"date": "2009-02-23", "close": 1.271698605, "volume": 708.0}, {"date": "2009-03-25", "close": 1.13039876, "volume": 1557.0}, {"date": "2009-04-02", "close": 1.13039876, "volume": 2159.0}, {"date": "2009-04-03", "close": 1.186918698, "volume": 531.0}, {"date": "2009-04-16", "close": 1.41299845, "volume": 1592.0}, {"date": "2009-04-21", "close": 1.554298295, "volume": 531.0}, {"date": "2009-04-29", "close": 1.41299845, "volume": 354.0}, {"date": "2009-05-18", "close": 1.13039876, "volume": 708.0}, {"date": "2009-05-19", "close": 1.13039876, "volume": 885.0}, {"date": "2009-05-20", "close": 0.989098915, "volume": 1361.0}, {"date": "2009-06-01", "close": 1.102138791, "volume": 885.0}, {"date": "2009-06-03", "close": 1.41299845, "volume": 4545.0}, {"date": "2009-06-04", "close": 1.41299845, "volume": 637.0}, {"date": "2009-06-05", "close": 1.271698605, "volume": 885.0}, {"date": "2009-06-09", "close": 1.271698605, "volume": 1699.0}, {"date": "2009-06-10", "close": 0.989098915, "volume": 71.0}, {"date": "2009-06-15", "close": 1.13039876, "volume": 4140.0}, {"date": "2009-06-18", "close": 1.41299845, "volume": 1699.0}, {"date": "2009-06-22", "close": 1.41299845, "volume": 716.0}, {"date": "2009-06-30", "close": 1.102138791, "volume": 2902.0}, {"date": "2009-07-07", "close": 1.017358884, "volume": 10439.0}, {"date": "2009-07-21", "close": 1.017358884, "volume": 1946.0}, {"date": "2009-07-22", "close": 1.073878822, "volume": 1644.0}, {"date": "2009-07-24", "close": 1.158658729, "volume": 708.0}, {"date": "2009-07-27", "close": 1.13039876, "volume": 885.0}, {"date": "2009-07-30", "close": 1.13039876, "volume": 531.0}, {"date": "2009-07-31", "close": 1.13039876, "volume": 1666.0}, {"date": "2009-08-04", "close": 1.13039876, "volume": 531.0}, {"date": "2009-08-05", "close": 1.356478512, "volume": 1769.0}, {"date": "2009-08-06", "close": 1.356478512, "volume": 918.0}, {"date": "2009-08-07", "close": 1.186918698, "volume": 1150.0}, {"date": "2009-08-10", "close": 1.41299845, "volume": 389.0}, {"date": "2009-08-13", "close": 1.13039876, "volume": 1769.0}, {"date": "2009-08-18", "close": 1.271698605, "volume": 2477.0}, {"date": "2009-08-24", "close": 1.271698605, "volume": 2725.0}, {"date": "2009-08-25", "close": 1.158658729, "volume": 814.0}, {"date": "2009-08-26", "close": 1.41299845, "volume": 1946.0}, {"date": "2009-08-31", "close": 1.271698605, "volume": 1766.0}, {"date": "2009-09-01", "close": 1.271698605, "volume": 885.0}, {"date": "2009-09-03", "close": 1.158658729, "volume": 3362.0}, {"date": "2009-09-04", "close": 1.41299845, "volume": 3892.0}, {"date": "2009-09-08", "close": 1.356478512, "volume": 2654.0}, {"date": "2009-09-09", "close": 1.41299845, "volume": 6789.0}, {"date": "2009-09-10", "close": 1.356478512, "volume": 1576.0}, {"date": "2009-09-11", "close": 1.41299845, "volume": 4246.0}, {"date": "2009-09-14", "close": 1.554298295, "volume": 885.0}, {"date": "2009-09-15", "close": 1.554298295, "volume": 2123.0}, {"date": "2009-09-16", "close": 1.69559814, "volume": 8261.0}, {"date": "2009-09-17", "close": 2.26079752, "volume": 11853.0}, {"date": "2009-09-18", "close": 2.26079752, "volume": 1044.0}, {"date": "2009-09-21", "close": 2.26079752, "volume": 1062.0}, {"date": "2009-09-22", "close": 2.26079752, "volume": 18.0}, {"date": "2009-09-23", "close": 2.373837396, "volume": 2477.0}, {"date": "2009-09-24", "close": 2.402097365, "volume": 6122.0}, {"date": "2009-09-25", "close": 2.317317458, "volume": 1062.0}, {"date": "2009-09-28", "close": 2.345577427, "volume": 2035.0}, {"date": "2009-09-29", "close": 2.26079752, "volume": 2307.0}, {"date": "2009-09-30", "close": 2.289057489, "volume": 354.0}, {"date": "2009-10-01", "close": 2.289057489, "volume": 708.0}, {"date": "2009-10-02", "close": 2.26079752, "volume": 2028.0}, {"date": "2009-10-06", "close": 1.97819783, "volume": 3539.0}, {"date": "2009-10-07", "close": 2.119497675, "volume": 16196.0}, {"date": "2009-10-08", "close": 2.26079752, "volume": 26401.0}, {"date": "2009-10-12", "close": 2.204277582, "volume": 21231.0}, {"date": "2009-10-13", "close": 2.204277582, "volume": 8273.0}, {"date": "2009-10-15", "close": 2.26079752, "volume": 2696.0}, {"date": "2009-10-16", "close": 2.26079752, "volume": 3185.0}, {"date": "2009-10-19", "close": 2.26079752, "volume": 6440.0}, {"date": "2009-10-20", "close": 2.317317458, "volume": 10304.0}, {"date": "2009-10-22", "close": 2.402097365, "volume": 6723.0}, {"date": "2009-10-23", "close": 2.515137241, "volume": 3539.0}, {"date": "2009-10-26", "close": 2.8259969, "volume": 10599.0}, {"date": "2009-10-27", "close": 2.54339721, "volume": 8740.0}, {"date": "2009-10-28", "close": 2.8259969, "volume": 690.0}, {"date": "2009-10-29", "close": 2.26079752, "volume": 25783.0}, {"date": "2009-10-30", "close": 2.402097365, "volume": 3176.0}, {"date": "2009-11-02", "close": 2.204277582, "volume": 2268.0}, {"date": "2009-11-03", "close": 2.402097365, "volume": 1907.0}, {"date": "2009-11-04", "close": 2.967296745, "volume": 6193.0}, {"date": "2009-11-05", "close": 2.684697055, "volume": 786.0}, {"date": "2009-11-06", "close": 2.967296745, "volume": 1797.0}, {"date": "2009-11-10", "close": 2.54339721, "volume": 15689.0}, {"date": "2009-11-12", "close": 2.967296745, "volume": 24792.0}, {"date": "2009-11-13", "close": 2.684697055, "volume": 2477.0}, {"date": "2009-11-16", "close": 2.797736931, "volume": 4069.0}, {"date": "2009-11-17", "close": 2.345577427, "volume": 3554.0}, {"date": "2009-11-18", "close": 2.54339721, "volume": 7527.0}, {"date": "2009-11-19", "close": 2.54339721, "volume": 1918.0}, {"date": "2009-11-20", "close": 2.430357334, "volume": 885.0}, {"date": "2009-11-23", "close": 2.684697055, "volume": 354.0}, {"date": "2009-11-24", "close": 2.486877272, "volume": 3539.0}, {"date": "2009-11-25", "close": 2.430357334, "volume": 290.0}, {"date": "2009-11-26", "close": 2.458617303, "volume": 2831.0}, {"date": "2009-11-27", "close": 2.26079752, "volume": 9632.0}, {"date": "2009-11-30", "close": 2.599917148, "volume": 10139.0}, {"date": "2009-12-01", "close": 2.684697055, "volume": 18431.0}, {"date": "2009-12-02", "close": 2.684697055, "volume": 7466.0}, {"date": "2009-12-03", "close": 2.54339721, "volume": 7077.0}, {"date": "2009-12-04", "close": 2.458617303, "volume": 1699.0}, {"date": "2009-12-07", "close": 2.345577427, "volume": 20753.0}, {"date": "2009-12-08", "close": 2.345577427, "volume": 416.0}, {"date": "2009-12-09", "close": 2.26079752, "volume": 5484.0}, {"date": "2009-12-10", "close": 2.54339721, "volume": 5246.0}, {"date": "2009-12-11", "close": 2.54339721, "volume": 6051.0}, {"date": "2009-12-14", "close": 2.26079752, "volume": 3539.0}, {"date": "2009-12-15", "close": 2.402097365, "volume": 708.0}, {"date": "2009-12-16", "close": 2.26079752, "volume": 2123.0}, {"date": "2009-12-17", "close": 2.26079752, "volume": 7077.0}, {"date": "2009-12-18", "close": 2.26079752, "volume": 708.0}, {"date": "2009-12-21", "close": 2.26079752, "volume": 4777.0}, {"date": "2009-12-23", "close": 2.402097365, "volume": 5237.0}, {"date": "2009-12-24", "close": 2.402097365, "volume": 1416.0}, {"date": "2009-12-29", "close": 1.97819783, "volume": 2719.0}, {"date": "2009-12-30", "close": 2.147757644, "volume": 1159.0}, {"date": "2009-12-31", "close": 2.147757644, "volume": 531.0}, {"date": "2010-01-04", "close": 2.176017613, "volume": 884.0}, {"date": "2010-01-06", "close": 2.119497675, "volume": 8386.0}, {"date": "2010-01-07", "close": 2.119497675, "volume": 1966.0}, {"date": "2010-01-08", "close": 2.176017613, "volume": 3008.0}, {"date": "2010-01-11", "close": 2.26079752, "volume": 3422.0}, {"date": "2010-01-14", "close": 2.119497675, "volume": 3539.0}, {"date": "2010-01-15", "close": 2.26079752, "volume": 3539.0}, {"date": "2010-01-19", "close": 2.26079752, "volume": 4176.0}, {"date": "2010-01-20", "close": 2.147757644, "volume": 2831.0}, {"date": "2010-01-21", "close": 1.97819783, "volume": 3555.0}, {"date": "2010-01-25", "close": 1.97819783, "volume": 1062.0}, {"date": "2010-01-27", "close": 1.97819783, "volume": 4246.0}, {"date": "2010-01-28", "close": 1.97819783, "volume": 5576.0}, {"date": "2010-02-01", "close": 1.836897985, "volume": 3043.0}, {"date": "2010-02-02", "close": 1.97819783, "volume": 2572.0}, {"date": "2010-02-03", "close": 1.921677892, "volume": 8944.0}, {"date": "2010-02-04", "close": 1.921677892, "volume": 15833.0}, {"date": "2010-02-05", "close": 1.921677892, "volume": 20.0}, {"date": "2010-02-08", "close": 1.69559814, "volume": 7077.0}, {"date": "2010-02-09", "close": 1.921677892, "volume": 1062.0}, {"date": "2010-02-10", "close": 2.119497675, "volume": 8122.0}, {"date": "2010-02-11", "close": 2.006457799, "volume": 15058.0}, {"date": "2010-02-12", "close": 2.006457799, "volume": 10911.0}, {"date": "2010-02-15", "close": 2.119497675, "volume": 5308.0}, {"date": "2010-02-16", "close": 1.97819783, "volume": 15867.0}, {"date": "2010-02-18", "close": 1.97819783, "volume": 7443.0}, {"date": "2010-02-19", "close": 1.97819783, "volume": 2599.0}, {"date": "2010-02-23", "close": 2.006457799, "volume": 5826.0}, {"date": "2010-02-24", "close": 1.97819783, "volume": 1769.0}, {"date": "2010-02-25", "close": 1.836897985, "volume": 1702.0}, {"date": "2010-02-26", "close": 1.921677892, "volume": 7077.0}, {"date": "2010-03-01", "close": 2.006457799, "volume": 4777.0}, {"date": "2010-03-02", "close": 1.921677892, "volume": 1239.0}, {"date": "2010-03-03", "close": 1.836897985, "volume": 23642.0}, {"date": "2010-03-04", "close": 1.836897985, "volume": 6546.0}, {"date": "2010-03-09", "close": 1.836897985, "volume": 3539.0}, {"date": "2010-03-11", "close": 1.97819783, "volume": 354.0}, {"date": "2010-03-12", "close": 1.97819783, "volume": 2123.0}, {"date": "2010-03-15", "close": 1.97819783, "volume": 354.0}, {"date": "2010-03-16", "close": 1.865157954, "volume": 3822.0}, {"date": "2010-03-17", "close": 1.865157954, "volume": 1153.0}, {"date": "2010-03-18", "close": 2.034717768, "volume": 12031.0}, {"date": "2010-03-22", "close": 2.006457799, "volume": 3340.0}, {"date": "2010-03-23", "close": 2.034717768, "volume": 3609.0}, {"date": "2010-03-24", "close": 2.119497675, "volume": 1812.0}, {"date": "2010-03-25", "close": 2.034717768, "volume": 3.0}, {"date": "2010-03-26", "close": 1.97819783, "volume": 2120.0}, {"date": "2010-03-29", "close": 2.232537551, "volume": 2333.0}, {"date": "2010-04-01", "close": 2.26079752, "volume": 4570.0}, {"date": "2010-04-06", "close": 2.062977737, "volume": 2477.0}, {"date": "2010-04-07", "close": 2.26079752, "volume": 10564.0}, {"date": "2010-04-08", "close": 2.26079752, "volume": 3922.0}, {"date": "2010-04-09", "close": 2.26079752, "volume": 2300.0}, {"date": "2010-04-12", "close": 2.119497675, "volume": 2672.0}, {"date": "2010-04-13", "close": 2.062977737, "volume": 11837.0}, {"date": "2010-04-14", "close": 2.034717768, "volume": 8139.0}, {"date": "2010-04-15", "close": 2.119497675, "volume": 3539.0}, {"date": "2010-04-16", "close": 2.119497675, "volume": 3287.0}, {"date": "2010-04-19", "close": 2.062977737, "volume": 11844.0}, {"date": "2010-04-20", "close": 1.97819783, "volume": 4611.0}, {"date": "2010-04-21", "close": 2.967296745, "volume": 905598.0}, {"date": "2010-04-22", "close": 2.628177117, "volume": 122148.0}, {"date": "2010-04-23", "close": 2.741216993, "volume": 42228.0}, {"date": "2010-04-27", "close": 2.967296745, "volume": 31254.0}, {"date": "2010-04-28", "close": 2.769476962, "volume": 43683.0}, {"date": "2010-04-29", "close": 2.54339721, "volume": 24435.0}, {"date": "2010-04-30", "close": 2.8259969, "volume": 45653.0}, {"date": "2010-05-03", "close": 2.8259969, "volume": 3503.0}, {"date": "2010-05-04", "close": 2.684697055, "volume": 12500.0}, {"date": "2010-05-05", "close": 2.599917148, "volume": 12077.0}, {"date": "2010-05-06", "close": 2.486877272, "volume": 21683.0}, {"date": "2010-05-07", "close": 2.458617303, "volume": 15713.0}, {"date": "2010-05-10", "close": 2.684697055, "volume": 14133.0}, {"date": "2010-05-11", "close": 2.8259969, "volume": 37602.0}, {"date": "2010-05-12", "close": 3.10859659, "volume": 48062.0}, {"date": "2010-05-13", "close": 3.249896435, "volume": 28694.0}, {"date": "2010-05-14", "close": 3.39119628, "volume": 25545.0}, {"date": "2010-05-17", "close": 3.10859659, "volume": 15553.0}, {"date": "2010-05-18", "close": 2.967296745, "volume": 5149.0}, {"date": "2010-05-19", "close": 2.769476962, "volume": 15924.0}, {"date": "2010-05-20", "close": 3.249896435, "volume": 935700.0}, {"date": "2010-05-21", "close": 2.967296745, "volume": 131237.0}, {"date": "2010-05-24", "close": 2.769476962, "volume": 51873.0}, {"date": "2010-05-25", "close": 2.684697055, "volume": 59845.0}, {"date": "2010-05-26", "close": 2.599917148, "volume": 29269.0}, {"date": "2010-05-27", "close": 2.684697055, "volume": 12170.0}, {"date": "2010-05-28", "close": 2.712957024, "volume": 7406.0}, {"date": "2010-05-31", "close": 2.769476962, "volume": 10890.0}, {"date": "2010-06-01", "close": 3.10859659, "volume": 16681.0}, {"date": "2010-06-02", "close": 2.8259969, "volume": 14117.0}, {"date": "2010-06-03", "close": 2.571657179, "volume": 16830.0}, {"date": "2010-06-04", "close": 2.684697055, "volume": 15089.0}, {"date": "2010-06-07", "close": 2.684697055, "volume": 12562.0}, {"date": "2010-06-08", "close": 2.656437086, "volume": 1239.0}, {"date": "2010-06-09", "close": 2.458617303, "volume": 18689.0}, {"date": "2010-06-10", "close": 2.8259969, "volume": 9943.0}, {"date": "2010-06-11", "close": 2.571657179, "volume": 7077.0}, {"date": "2010-06-15", "close": 2.54339721, "volume": 11012.0}, {"date": "2010-06-16", "close": 2.599917148, "volume": 5552.0}, {"date": "2010-06-17", "close": 2.54339721, "volume": 15209.0}, {"date": "2010-06-18", "close": 2.54339721, "volume": 25927.0}, {"date": "2010-06-21", "close": 2.656437086, "volume": 15208.0}, {"date": "2010-06-22", "close": 2.54339721, "volume": 3468.0}, {"date": "2010-06-23", "close": 2.797736931, "volume": 10930.0}, {"date": "2010-06-24", "close": 2.628177117, "volume": 8662.0}, {"date": "2010-06-25", "close": 2.599917148, "volume": 1239.0}, {"date": "2010-06-28", "close": 2.515137241, "volume": 4777.0}, {"date": "2010-06-29", "close": 2.571657179, "volume": 12452.0}, {"date": "2010-06-30", "close": 2.402097365, "volume": 4069.0}, {"date": "2010-07-01", "close": 2.486877272, "volume": 7325.0}, {"date": "2010-07-06", "close": 2.628177117, "volume": 16005.0}, {"date": "2010-07-07", "close": 2.684697055, "volume": 28932.0}, {"date": "2010-07-08", "close": 2.741216993, "volume": 28422.0}, {"date": "2010-07-09", "close": 2.769476962, "volume": 5759.0}, {"date": "2010-07-12", "close": 2.684697055, "volume": 1769.0}, {"date": "2010-07-13", "close": 2.967296745, "volume": 16466.0}, {"date": "2010-07-14", "close": 3.10859659, "volume": 58515.0}, {"date": "2010-07-15", "close": 3.10859659, "volume": 27265.0}, {"date": "2010-07-16", "close": 3.10859659, "volume": 21373.0}, {"date": "2010-07-19", "close": 3.10859659, "volume": 30538.0}, {"date": "2010-07-20", "close": 2.967296745, "volume": 33957.0}, {"date": "2010-07-21", "close": 2.8259969, "volume": 2314.0}, {"date": "2010-07-22", "close": 3.10859659, "volume": 13093.0}, {"date": "2010-07-23", "close": 2.967296745, "volume": 19639.0}, {"date": "2010-07-26", "close": 2.967296745, "volume": 4087.0}, {"date": "2010-07-27", "close": 2.8259969, "volume": 10917.0}, {"date": "2010-07-28", "close": 2.8259969, "volume": 17612.0}, {"date": "2010-07-29", "close": 2.769476962, "volume": 3680.0}, {"date": "2010-07-30", "close": 2.8259969, "volume": 8945.0}, {"date": "2010-08-02", "close": 2.797736931, "volume": 3793.0}, {"date": "2010-08-03", "close": 3.10859659, "volume": 25904.0}, {"date": "2010-08-04", "close": 2.967296745, "volume": 12914.0}, {"date": "2010-08-05", "close": 2.967296745, "volume": 7785.0}, {"date": "2010-08-06", "close": 2.8259969, "volume": 9200.0}, {"date": "2010-08-09", "close": 2.967296745, "volume": 6016.0}, {"date": "2010-08-10", "close": 2.8259969, "volume": 7309.0}, {"date": "2010-08-11", "close": 3.10859659, "volume": 13447.0}, {"date": "2010-08-12", "close": 2.8259969, "volume": 19314.0}, {"date": "2010-08-13", "close": 2.8259969, "volume": 8311.0}, {"date": "2010-08-16", "close": 3.39119628, "volume": 98945.0}, {"date": "2010-08-17", "close": 3.67379597, "volume": 66163.0}, {"date": "2010-08-18", "close": 4.23899535, "volume": 132059.0}, {"date": "2010-08-19", "close": 3.815095815, "volume": 36518.0}, {"date": "2010-08-20", "close": 4.52159504, "volume": 70655.0}, {"date": "2010-08-23", "close": 4.380295195, "volume": 36003.0}, {"date": "2010-08-24", "close": 3.95639566, "volume": 114524.0}, {"date": "2010-08-25", "close": 3.95639566, "volume": 17608.0}, {"date": "2010-08-26", "close": 4.097695505, "volume": 80821.0}, {"date": "2010-08-27", "close": 4.097695505, "volume": 30830.0}, {"date": "2010-08-30", "close": 4.23899535, "volume": 42983.0}, {"date": "2010-08-31", "close": 4.097695505, "volume": 18852.0}, {"date": "2010-09-01", "close": 4.662894885, "volume": 38285.0}, {"date": "2010-09-02", "close": 4.662894885, "volume": 11250.0}, {"date": "2010-09-03", "close": 4.52159504, "volume": 29645.0}, {"date": "2010-09-06", "close": 4.80419473, "volume": 28492.0}, {"date": "2010-09-07", "close": 4.380295195, "volume": 12757.0}, {"date": "2010-09-08", "close": 4.52159504, "volume": 4876.0}, {"date": "2010-09-09", "close": 4.662894885, "volume": 17884.0}, {"date": "2010-09-10", "close": 4.662894885, "volume": 14383.0}, {"date": "2010-09-13", "close": 4.380295195, "volume": 11145.0}, {"date": "2010-09-14", "close": 4.662894885, "volume": 13192.0}, {"date": "2010-09-15", "close": 4.945494575, "volume": 64848.0}, {"date": "2010-09-16", "close": 5.228094265, "volume": 54284.0}, {"date": "2010-09-17", "close": 5.36939411, "volume": 49611.0}, {"date": "2010-09-20", "close": 5.510693955, "volume": 36767.0}, {"date": "2010-09-21", "close": 5.36939411, "volume": 17511.0}, {"date": "2010-09-22", "close": 5.36939411, "volume": 11060.0}, {"date": "2010-09-23", "close": 5.510693955, "volume": 32769.0}, {"date": "2010-09-24", "close": 5.08679442, "volume": 18206.0}, {"date": "2010-09-27", "close": 5.6519938, "volume": 39918.0}, {"date": "2010-09-28", "close": 5.510693955, "volume": 18011.0}, {"date": "2010-09-29", "close": 5.228094265, "volume": 24855.0}, {"date": "2010-09-30", "close": 5.793293645, "volume": 56760.0}, {"date": "2010-10-01", "close": 5.93459349, "volume": 17295.0}, {"date": "2010-10-04", "close": 6.641092715, "volume": 65684.0}, {"date": "2010-10-05", "close": 6.358493025, "volume": 25946.0}, {"date": "2010-10-06", "close": 6.49979287, "volume": 67369.0}, {"date": "2010-10-07", "close": 6.358493025, "volume": 20323.0}, {"date": "2010-10-08", "close": 6.21719318, "volume": 42194.0}, {"date": "2010-10-11", "close": 7.488891785, "volume": 84995.0}, {"date": "2010-10-12", "close": 7.06499225, "volume": 47904.0}, {"date": "2010-10-13", "close": 6.923692405, "volume": 17256.0}, {"date": "2010-10-14", "close": 6.923692405, "volume": 21445.0}, {"date": "2010-10-15", "close": 7.488891785, "volume": 39830.0}, {"date": "2010-10-18", "close": 7.34759194, "volume": 53893.0}, {"date": "2010-10-19", "close": 7.63019163, "volume": 52554.0}, {"date": "2010-10-20", "close": 8.054091165, "volume": 61931.0}, {"date": "2010-10-25", "close": 8.19539101, "volume": 206819.0}, {"date": "2010-10-26", "close": 7.771491475, "volume": 79203.0}, {"date": "2010-10-27", "close": 7.34759194, "volume": 51348.0}, {"date": "2010-10-28", "close": 7.63019163, "volume": 43649.0}, {"date": "2010-10-29", "close": 7.34759194, "volume": 34276.0}, {"date": "2010-11-01", "close": 7.488891785, "volume": 38412.0}, {"date": "2010-11-02", "close": 7.34759194, "volume": 25092.0}, {"date": "2010-11-03", "close": 7.63019163, "volume": 15287.0}, {"date": "2010-11-04", "close": 7.63019163, "volume": 24097.0}, {"date": "2010-11-05", "close": 8.054091165, "volume": 51913.0}, {"date": "2010-11-08", "close": 8.336690855, "volume": 44955.0}, {"date": "2010-11-09", "close": 8.4779907, "volume": 43336.0}, {"date": "2010-11-10", "close": 7.91279132, "volume": 24321.0}, {"date": "2010-11-11", "close": 8.4779907, "volume": 33571.0}, {"date": "2010-11-12", "close": 8.4779907, "volume": 49399.0}, {"date": "2010-11-15", "close": 8.19539101, "volume": 13317.0}, {"date": "2010-11-16", "close": 7.63019163, "volume": 30990.0}, {"date": "2010-11-17", "close": 6.923692405, "volume": 63102.0}, {"date": "2010-11-18", "close": 7.06499225, "volume": 25538.0}, {"date": "2010-11-19", "close": 7.34759194, "volume": 33677.0}, {"date": "2010-11-22", "close": 7.206292095, "volume": 11165.0}, {"date": "2010-11-23", "close": 6.78239256, "volume": 31512.0}, {"date": "2010-11-24", "close": 6.641092715, "volume": 20385.0}, {"date": "2010-11-25", "close": 7.06499225, "volume": 17910.0}, {"date": "2010-11-26", "close": 7.06499225, "volume": 5237.0}, {"date": "2010-11-29", "close": 6.78239256, "volume": 22248.0}, {"date": "2010-11-30", "close": 7.06499225, "volume": 16095.0}, {"date": "2010-12-01", "close": 7.06499225, "volume": 16213.0}, {"date": "2010-12-02", "close": 7.206292095, "volume": 7361.0}, {"date": "2010-12-07", "close": 7.771491475, "volume": 47832.0}, {"date": "2010-12-08", "close": 7.63019163, "volume": 31399.0}, {"date": "2010-12-09", "close": 7.488891785, "volume": 17083.0}, {"date": "2010-12-10", "close": 7.34759194, "volume": 6566.0}, {"date": "2010-12-13", "close": 7.206292095, "volume": 22412.0}, {"date": "2010-12-14", "close": 7.34759194, "volume": 16333.0}, {"date": "2010-12-15", "close": 7.206292095, "volume": 13118.0}, {"date": "2010-12-16", "close": 7.06499225, "volume": 13092.0}, {"date": "2010-12-17", "close": 7.06499225, "volume": 12722.0}, {"date": "2010-12-20", "close": 6.78239256, "volume": 37453.0}, {"date": "2010-12-21", "close": 6.923692405, "volume": 6031.0}, {"date": "2010-12-22", "close": 6.923692405, "volume": 7000.0}, {"date": "2010-12-23", "close": 6.78239256, "volume": 8504.0}, {"date": "2010-12-24", "close": 6.641092715, "volume": 11694.0}, {"date": "2010-12-29", "close": 7.34759194, "volume": 15331.0}, {"date": "2010-12-30", "close": 7.488891785, "volume": 14071.0}, {"date": "2010-12-31", "close": 7.34759194, "volume": 9764.0}, {"date": "2011-01-04", "close": 7.488891785, "volume": 24146.0}, {"date": "2011-01-05", "close": 7.488891785, "volume": 30777.0}, {"date": "2011-01-06", "close": 7.34759194, "volume": 4317.0}, {"date": "2011-01-07", "close": 6.358493025, "volume": 57335.0}, {"date": "2011-01-10", "close": 7.06499225, "volume": 12416.0}, {"date": "2011-01-11", "close": 7.206292095, "volume": 16920.0}, {"date": "2011-01-12", "close": 7.206292095, "volume": 19193.0}, {"date": "2011-01-13", "close": 7.34759194, "volume": 11754.0}, {"date": "2011-01-14", "close": 7.206292095, "volume": 15223.0}, {"date": "2011-01-17", "close": 6.923692405, "volume": 14656.0}, {"date": "2011-01-18", "close": 6.78239256, "volume": 5029.0}, {"date": "2011-01-19", "close": 7.06499225, "volume": 6228.0}, {"date": "2011-01-20", "close": 6.78239256, "volume": 7692.0}, {"date": "2011-01-21", "close": 6.78239256, "volume": 22337.0}, {"date": "2011-01-24", "close": 6.78239256, "volume": 6498.0}, {"date": "2011-01-25", "close": 6.358493025, "volume": 22005.0}, {"date": "2011-01-27", "close": 6.923692405, "volume": 19541.0}, {"date": "2011-01-28", "close": 6.21719318, "volume": 18441.0}, {"date": "2011-01-31", "close": 6.78239256, "volume": 14863.0}, {"date": "2011-02-01", "close": 6.78239256, "volume": 12911.0}, {"date": "2011-02-02", "close": 6.49979287, "volume": 7810.0}, {"date": "2011-02-03", "close": 6.641092715, "volume": 8986.0}, {"date": "2011-02-04", "close": 6.78239256, "volume": 28263.0}, {"date": "2011-02-07", "close": 6.358493025, "volume": 19040.0}, {"date": "2011-02-08", "close": 6.49979287, "volume": 6942.0}, {"date": "2011-02-09", "close": 7.06499225, "volume": 28338.0}, {"date": "2011-02-10", "close": 6.78239256, "volume": 9526.0}, {"date": "2011-02-11", "close": 7.06499225, "volume": 38716.0}, {"date": "2011-02-14", "close": 6.923692405, "volume": 35314.0}, {"date": "2011-02-15", "close": 7.771491475, "volume": 58604.0}, {"date": "2011-02-16", "close": 8.054091165, "volume": 77037.0}, {"date": "2011-02-17", "close": 9.32578977, "volume": 264855.0}, {"date": "2011-02-18", "close": 9.60838946, "volume": 140920.0}, {"date": "2011-02-21", "close": 10.17358884, "volume": 159830.0}, {"date": "2011-02-22", "close": 9.89098915, "volume": 119704.0}, {"date": "2011-02-23", "close": 9.749689305, "volume": 51013.0}, {"date": "2011-02-24", "close": 9.60838946, "volume": 22621.0}, {"date": "2011-02-25", "close": 10.314888685, "volume": 43126.0}, {"date": "2011-02-28", "close": 10.032288995, "volume": 58456.0}, {"date": "2011-03-01", "close": 11.02138791, "volume": 132231.0}, {"date": "2011-03-02", "close": 11.02138791, "volume": 103973.0}, {"date": "2011-03-03", "close": 10.73878822, "volume": 51455.0}, {"date": "2011-03-04", "close": 10.597488375, "volume": 44963.0}, {"date": "2011-03-07", "close": 11.3039876, "volume": 78566.0}, {"date": "2011-03-08", "close": 11.3039876, "volume": 25975.0}, {"date": "2011-03-09", "close": 10.45618853, "volume": 38789.0}, {"date": "2011-03-10", "close": 9.32578977, "volume": 76917.0}, {"date": "2011-03-11", "close": 8.76059039, "volume": 94778.0}, {"date": "2011-03-14", "close": 9.184489925, "volume": 48681.0}, {"date": "2011-03-15", "close": 7.771491475, "volume": 135174.0}, {"date": "2011-03-16", "close": 8.4779907, "volume": 51538.0}, {"date": "2011-03-17", "close": 8.901890235, "volume": 65944.0}, {"date": "2011-03-18", "close": 8.901890235, "volume": 11197.0}, {"date": "2011-03-21", "close": 9.04319008, "volume": 31864.0}, {"date": "2011-03-22", "close": 9.04319008, "volume": 43958.0}, {"date": "2011-03-23", "close": 8.901890235, "volume": 26587.0}, {"date": "2011-03-24", "close": 9.60838946, "volume": 25296.0}, {"date": "2011-03-25", "close": 9.60838946, "volume": 24854.0}, {"date": "2011-03-28", "close": 9.04319008, "volume": 29152.0}, {"date": "2011-03-29", "close": 8.619290545, "volume": 10826.0}, {"date": "2011-03-30", "close": 8.901890235, "volume": 13283.0}, {"date": "2011-03-31", "close": 9.184489925, "volume": 13867.0}, {"date": "2011-04-01", "close": 9.184489925, "volume": 16664.0}, {"date": "2011-04-04", "close": 9.184489925, "volume": 9099.0}, {"date": "2011-04-05", "close": 10.597488375, "volume": 123089.0}, {"date": "2011-04-06", "close": 10.73878822, "volume": 68881.0}, {"date": "2011-04-07", "close": 10.314888685, "volume": 41595.0}, {"date": "2011-04-08", "close": 10.73878822, "volume": 41564.0}, {"date": "2011-04-11", "close": 10.880088065, "volume": 61069.0}, {"date": "2011-04-12", "close": 10.032288995, "volume": 29110.0}, {"date": "2011-04-13", "close": 10.032288995, "volume": 35676.0}, {"date": "2011-04-14", "close": 10.45618853, "volume": 23828.0}, {"date": "2011-04-15", "close": 10.597488375, "volume": 30169.0}, {"date": "2011-04-18", "close": 10.314888685, "volume": 96135.0}, {"date": "2011-04-19", "close": 9.32578977, "volume": 93030.0}, {"date": "2011-04-20", "close": 9.89098915, "volume": 44987.0}, {"date": "2011-04-21", "close": 10.45618853, "volume": 54309.0}, {"date": "2011-04-27", "close": 9.749689305, "volume": 54607.0}, {"date": "2011-04-28", "close": 9.60838946, "volume": 32114.0}, {"date": "2011-04-29", "close": 9.04319008, "volume": 40378.0}, {"date": "2011-05-02", "close": 8.76059039, "volume": 37599.0}, {"date": "2011-05-03", "close": 8.76059039, "volume": 29914.0}, {"date": "2011-05-04", "close": 8.4779907, "volume": 63718.0}, {"date": "2011-05-05", "close": 8.901890235, "volume": 56652.0}, {"date": "2011-05-06", "close": 8.336690855, "volume": 38843.0}, {"date": "2011-05-09", "close": 8.76059039, "volume": 23456.0}, {"date": "2011-05-10", "close": 9.184489925, "volume": 79842.0}, {"date": "2011-05-11", "close": 9.184489925, "volume": 27678.0}, {"date": "2011-05-12", "close": 8.19539101, "volume": 42133.0}, {"date": "2011-05-13", "close": 8.76059039, "volume": 26934.0}, {"date": "2011-05-16", "close": 8.336690855, "volume": 18608.0}, {"date": "2011-05-17", "close": 8.054091165, "volume": 27095.0}, {"date": "2011-05-18", "close": 8.4779907, "volume": 34495.0}, {"date": "2011-05-19", "close": 8.4779907, "volume": 27895.0}, {"date": "2011-05-20", "close": 9.04319008, "volume": 25040.0}, {"date": "2011-05-23", "close": 8.4779907, "volume": 8921.0}, {"date": "2011-05-24", "close": 8.336690855, "volume": 11470.0}, {"date": "2011-05-25", "close": 8.054091165, "volume": 75650.0}, {"date": "2011-05-26", "close": 8.054091165, "volume": 11142.0}, {"date": "2011-05-27", "close": 8.19539101, "volume": 10101.0}, {"date": "2011-05-30", "close": 8.336690855, "volume": 7201.0}, {"date": "2011-05-31", "close": 8.054091165, "volume": 15826.0}, {"date": "2011-06-01", "close": 8.054091165, "volume": 6787.0}, {"date": "2011-06-02", "close": 7.771491475, "volume": 13561.0}, {"date": "2011-06-03", "close": 7.771491475, "volume": 18317.0}, {"date": "2011-06-06", "close": 8.054091165, "volume": 7202.0}, {"date": "2011-06-07", "close": 8.054091165, "volume": 15299.0}, {"date": "2011-06-08", "close": 8.054091165, "volume": 8485.0}, {"date": "2011-06-09", "close": 7.63019163, "volume": 15325.0}, {"date": "2011-06-10", "close": 7.34759194, "volume": 5318.0}, {"date": "2011-06-14", "close": 6.923692405, "volume": 23800.0}, {"date": "2011-06-15", "close": 6.641092715, "volume": 10446.0}, {"date": "2011-06-16", "close": 6.358493025, "volume": 7026.0}, {"date": "2011-06-17", "close": 6.358493025, "volume": 9735.0}, {"date": "2011-06-20", "close": 6.49979287, "volume": 9181.0}, {"date": "2011-06-21", "close": 6.78239256, "volume": 17048.0}, {"date": "2011-06-22", "close": 6.78239256, "volume": 9279.0}, {"date": "2011-06-23", "close": 6.49979287, "volume": 12872.0}, {"date": "2011-06-24", "close": 6.075893335, "volume": 17952.0}, {"date": "2011-06-27", "close": 5.36939411, "volume": 54703.0}, {"date": "2011-06-28", "close": 5.228094265, "volume": 15883.0}, {"date": "2011-06-29", "close": 5.6519938, "volume": 21732.0}, {"date": "2011-06-30", "close": 6.21719318, "volume": 29884.0}, {"date": "2011-07-01", "close": 6.641092715, "volume": 44053.0}, {"date": "2011-07-04", "close": 6.49979287, "volume": 7223.0}, {"date": "2011-07-05", "close": 6.49979287, "volume": 4975.0}, {"date": "2011-07-06", "close": 6.641092715, "volume": 12785.0}, {"date": "2011-07-07", "close": 6.78239256, "volume": 5063.0}, {"date": "2011-07-08", "close": 7.06499225, "volume": 19891.0}, {"date": "2011-07-11", "close": 6.923692405, "volume": 3683.0}, {"date": "2011-07-12", "close": 6.358493025, "volume": 28408.0}, {"date": "2011-07-13", "close": 6.49979287, "volume": 13330.0}, {"date": "2011-07-14", "close": 7.206292095, "volume": 71590.0}, {"date": "2011-07-15", "close": 6.923692405, "volume": 11005.0}, {"date": "2011-07-18", "close": 7.91279132, "volume": 35322.0}, {"date": "2011-07-19", "close": 8.19539101, "volume": 67909.0}, {"date": "2011-07-20", "close": 8.336690855, "volume": 25261.0}, {"date": "2011-07-21", "close": 8.901890235, "volume": 47587.0}, {"date": "2011-07-22", "close": 9.184489925, "volume": 37723.0}, {"date": "2011-07-25", "close": 9.04319008, "volume": 38620.0}, {"date": "2011-07-26", "close": 8.619290545, "volume": 24490.0}, {"date": "2011-07-27", "close": 8.19539101, "volume": 40307.0}, {"date": "2011-07-28", "close": 8.054091165, "volume": 15925.0}, {"date": "2011-07-29", "close": 7.771491475, "volume": 10537.0}, {"date": "2011-08-01", "close": 8.054091165, "volume": 3538.0}, {"date": "2011-08-02", "close": 7.91279132, "volume": 5783.0}, {"date": "2011-08-03", "close": 8.901890235, "volume": 26038.0}, {"date": "2011-08-04", "close": 8.4779907, "volume": 34288.0}, {"date": "2011-08-05", "close": 7.34759194, "volume": 50749.0}, {"date": "2011-08-08", "close": 7.206292095, "volume": 31555.0}, {"date": "2011-08-09", "close": 7.34759194, "volume": 19791.0}, {"date": "2011-08-10", "close": 7.34759194, "volume": 22925.0}, {"date": "2011-08-11", "close": 6.641092715, "volume": 20069.0}, {"date": "2011-08-12", "close": 6.923692405, "volume": 20460.0}, {"date": "2011-08-15", "close": 6.78239256, "volume": 17905.0}, {"date": "2011-08-16", "close": 6.923692405, "volume": 4597.0}, {"date": "2011-08-17", "close": 7.06499225, "volume": 9448.0}, {"date": "2011-08-18", "close": 7.06499225, "volume": 10195.0}, {"date": "2011-08-19", "close": 7.06499225, "volume": 19195.0}, {"date": "2011-08-22", "close": 7.06499225, "volume": 36789.0}, {"date": "2011-08-23", "close": 7.34759194, "volume": 35002.0}, {"date": "2011-08-24", "close": 7.206292095, "volume": 7713.0}, {"date": "2011-08-25", "close": 6.923692405, "volume": 14193.0}, {"date": "2011-08-26", "close": 7.34759194, "volume": 5839.0}, {"date": "2011-08-29", "close": 7.488891785, "volume": 12147.0}, {"date": "2011-08-30", "close": 7.34759194, "volume": 11036.0}, {"date": "2011-08-31", "close": 7.34759194, "volume": 4634.0}, {"date": "2011-09-01", "close": 7.488891785, "volume": 7897.0}, {"date": "2011-09-02", "close": 7.771491475, "volume": 60492.0}, {"date": "2011-09-05", "close": 7.91279132, "volume": 25824.0}, {"date": "2011-09-06", "close": 7.771491475, "volume": 12295.0}, {"date": "2011-09-07", "close": 7.771491475, "volume": 3078.0}, {"date": "2011-09-08", "close": 7.63019163, "volume": 8476.0}, {"date": "2011-09-09", "close": 7.91279132, "volume": 25250.0}, {"date": "2011-09-12", "close": 7.63019163, "volume": 5478.0}, {"date": "2011-09-13", "close": 7.488891785, "volume": 3522.0}, {"date": "2011-09-14", "close": 6.49979287, "volume": 23619.0}, {"date": "2011-09-15", "close": 6.923692405, "volume": 11660.0}, {"date": "2011-09-16", "close": 6.49979287, "volume": 8608.0}, {"date": "2011-09-19", "close": 6.641092715, "volume": 5456.0}, {"date": "2011-09-20", "close": 6.358493025, "volume": 13130.0}, {"date": "2011-09-21", "close": 6.358493025, "volume": 1663.0}, {"date": "2011-09-22", "close": 6.358493025, "volume": 3992.0}, {"date": "2011-09-23", "close": 5.6519938, "volume": 24939.0}, {"date": "2011-09-26", "close": 4.80419473, "volume": 20961.0}, {"date": "2011-09-27", "close": 6.075893335, "volume": 19849.0}, {"date": "2011-09-28", "close": 5.510693955, "volume": 12347.0}, {"date": "2011-09-29", "close": 5.36939411, "volume": 8672.0}, {"date": "2011-09-30", "close": 5.510693955, "volume": 6605.0}, {"date": "2011-10-03", "close": 5.228094265, "volume": 3879.0}, {"date": "2011-10-04", "close": 5.228094265, "volume": 8430.0}, {"date": "2011-10-05", "close": 5.08679442, "volume": 14562.0}, {"date": "2011-10-06", "close": 5.510693955, "volume": 14233.0}, {"date": "2011-10-07", "close": 6.21719318, "volume": 72955.0}, {"date": "2011-10-10", "close": 5.6519938, "volume": 13613.0}, {"date": "2011-10-11", "close": 5.93459349, "volume": 12964.0}, {"date": "2011-10-12", "close": 5.510693955, "volume": 2676.0}, {"date": "2011-10-13", "close": 5.6519938, "volume": 8054.0}, {"date": "2011-10-14", "close": 5.6519938, "volume": 1552.0}, {"date": "2011-10-17", "close": 5.510693955, "volume": 8068.0}, {"date": "2011-10-18", "close": 5.36939411, "volume": 13656.0}, {"date": "2011-10-19", "close": 5.36939411, "volume": 10740.0}, {"date": "2011-10-20", "close": 5.08679442, "volume": 24953.0}, {"date": "2011-10-21", "close": 4.80419473, "volume": 15655.0}, {"date": "2011-10-24", "close": 5.36939411, "volume": 6544.0}, {"date": "2011-10-25", "close": 5.36939411, "volume": 3928.0}, {"date": "2011-10-26", "close": 5.510693955, "volume": 11040.0}, {"date": "2011-10-27", "close": 5.510693955, "volume": 3255.0}, {"date": "2011-10-28", "close": 5.510693955, "volume": 12033.0}, {"date": "2011-10-31", "close": 5.36939411, "volume": 13970.0}, {"date": "2011-11-01", "close": 5.36939411, "volume": 1132.0}, {"date": "2011-11-02", "close": 5.228094265, "volume": 3884.0}, {"date": "2011-11-03", "close": 5.228094265, "volume": 4082.0}, {"date": "2011-11-04", "close": 5.228094265, "volume": 3942.0}, {"date": "2011-11-07", "close": 5.08679442, "volume": 2377.0}, {"date": "2011-11-08", "close": 5.08679442, "volume": 7956.0}, {"date": "2011-11-09", "close": 5.08679442, "volume": 2033.0}, {"date": "2011-11-10", "close": 5.08679442, "volume": 11070.0}, {"date": "2011-11-11", "close": 4.945494575, "volume": 2918.0}, {"date": "2011-11-14", "close": 4.945494575, "volume": 5760.0}, {"date": "2011-11-15", "close": 4.945494575, "volume": 5884.0}, {"date": "2011-11-16", "close": 5.6519938, "volume": 103714.0}, {"date": "2011-11-17", "close": 5.6519938, "volume": 6723.0}, {"date": "2011-11-18", "close": 5.36939411, "volume": 14024.0}, {"date": "2011-11-21", "close": 5.36939411, "volume": 12793.0}, {"date": "2011-11-22", "close": 5.08679442, "volume": 19266.0}, {"date": "2011-11-23", "close": 5.08679442, "volume": 18918.0}, {"date": "2011-11-24", "close": 4.945494575, "volume": 2755.0}, {"date": "2011-11-25", "close": 4.80419473, "volume": 12774.0}, {"date": "2011-11-28", "close": 5.08679442, "volume": 5588.0}, {"date": "2011-11-29", "close": 5.228094265, "volume": 20131.0}, {"date": "2011-11-30", "close": 5.36939411, "volume": 1809.0}, {"date": "2011-12-01", "close": 5.228094265, "volume": 7965.0}, {"date": "2011-12-02", "close": 5.228094265, "volume": 10523.0}, {"date": "2011-12-05", "close": 4.945494575, "volume": 21374.0}, {"date": "2011-12-06", "close": 4.945494575, "volume": 12537.0}, {"date": "2011-12-07", "close": 4.80419473, "volume": 9908.0}, {"date": "2011-12-08", "close": 4.80419473, "volume": 7217.0}, {"date": "2011-12-09", "close": 4.80419473, "volume": 45484.0}, {"date": "2011-12-12", "close": 4.380295195, "volume": 19746.0}, {"date": "2011-12-13", "close": 4.380295195, "volume": 18331.0}, {"date": "2011-12-14", "close": 4.52159504, "volume": 10317.0}, {"date": "2011-12-15", "close": 4.23899535, "volume": 21570.0}, {"date": "2011-12-16", "close": 4.097695505, "volume": 20476.0}, {"date": "2011-12-19", "close": 3.67379597, "volume": 10403.0}, {"date": "2011-12-20", "close": 3.67379597, "volume": 10539.0}, {"date": "2011-12-21", "close": 3.815095815, "volume": 13021.0}, {"date": "2011-12-22", "close": 3.815095815, "volume": 6292.0}, {"date": "2011-12-23", "close": 3.67379597, "volume": 2045.0}, {"date": "2011-12-28", "close": 3.95639566, "volume": 248.0}, {"date": "2011-12-29", "close": 3.95639566, "volume": 4928.0}, {"date": "2011-12-30", "close": 4.097695505, "volume": 3875.0}, {"date": "2012-01-03", "close": 4.23899535, "volume": 7785.0}, {"date": "2012-01-04", "close": 4.52159504, "volume": 30774.0}, {"date": "2012-01-05", "close": 4.380295195, "volume": 2997.0}, {"date": "2012-01-06", "close": 4.097695505, "volume": 8784.0}, {"date": "2012-01-09", "close": 3.95639566, "volume": 3802.0}, {"date": "2012-01-10", "close": 4.097695505, "volume": 4458.0}, {"date": "2012-01-11", "close": 4.097695505, "volume": 2709.0}, {"date": "2012-01-12", "close": 4.23899535, "volume": 5609.0}, {"date": "2012-01-13", "close": 4.097695505, "volume": 4210.0}, {"date": "2012-01-16", "close": 4.097695505, "volume": 4028.0}, {"date": "2012-01-17", "close": 4.380295195, "volume": 4281.0}, {"date": "2012-01-18", "close": 4.23899535, "volume": 6338.0}, {"date": "2012-01-19", "close": 3.95639566, "volume": 32144.0}, {"date": "2012-01-20", "close": 3.95639566, "volume": 9200.0}, {"date": "2012-01-23", "close": 3.67379597, "volume": 53774.0}, {"date": "2012-01-24", "close": 3.815095815, "volume": 27026.0}, {"date": "2012-01-25", "close": 3.95639566, "volume": 18511.0}, {"date": "2012-01-27", "close": 3.815095815, "volume": 11382.0}, {"date": "2012-01-30", "close": 3.815095815, "volume": 6258.0}, {"date": "2012-01-31", "close": 4.097695505, "volume": 880.0}, {"date": "2012-02-01", "close": 3.95639566, "volume": 12031.0}, {"date": "2012-02-02", "close": 4.097695505, "volume": 3428.0}, {"date": "2012-02-03", "close": 3.95639566, "volume": 27845.0}, {"date": "2012-02-06", "close": 3.95639566, "volume": 2442.0}, {"date": "2012-02-07", "close": 3.815095815, "volume": 35042.0}, {"date": "2012-02-08", "close": 3.532496125, "volume": 42912.0}, {"date": "2012-02-09", "close": 3.532496125, "volume": 32720.0}, {"date": "2012-02-10", "close": 3.67379597, "volume": 29345.0}, {"date": "2012-02-13", "close": 3.39119628, "volume": 44935.0}, {"date": "2012-02-14", "close": 3.532496125, "volume": 40598.0}, {"date": "2012-02-15", "close": 3.67379597, "volume": 12067.0}, {"date": "2012-02-16", "close": 3.532496125, "volume": 7185.0}, {"date": "2012-02-17", "close": 3.10859659, "volume": 121543.0}, {"date": "2012-02-20", "close": 3.249896435, "volume": 50892.0}, {"date": "2012-02-21", "close": 3.39119628, "volume": 27673.0}, {"date": "2012-02-22", "close": 3.39119628, "volume": 22306.0}, {"date": "2012-02-27", "close": 3.249896435, "volume": 519542.0}, {"date": "2012-02-28", "close": 3.67379597, "volume": 199874.0}, {"date": "2012-02-29", "close": 3.95639566, "volume": 202701.0}, {"date": "2012-03-01", "close": 4.097695505, "volume": 151670.0}, {"date": "2012-03-02", "close": 4.097695505, "volume": 85231.0}, {"date": "2012-03-05", "close": 4.097695505, "volume": 43074.0}, {"date": "2012-03-06", "close": 4.097695505, "volume": 26645.0}, {"date": "2012-03-07", "close": 3.67379597, "volume": 16501.0}, {"date": "2012-03-08", "close": 3.815095815, "volume": 15234.0}, {"date": "2012-03-09", "close": 3.67379597, "volume": 34498.0}, {"date": "2012-03-12", "close": 3.532496125, "volume": 31047.0}, {"date": "2012-03-13", "close": 3.95639566, "volume": 54627.0}, {"date": "2012-03-14", "close": 3.815095815, "volume": 5308.0}, {"date": "2012-03-15", "close": 3.67379597, "volume": 19587.0}, {"date": "2012-03-16", "close": 3.532496125, "volume": 12319.0}, {"date": "2012-03-19", "close": 3.67379597, "volume": 14141.0}, {"date": "2012-03-20", "close": 3.67379597, "volume": 1772.0}, {"date": "2012-03-21", "close": 3.532496125, "volume": 3797.0}, {"date": "2012-03-22", "close": 3.39119628, "volume": 37273.0}, {"date": "2012-03-23", "close": 3.39119628, "volume": 5768.0}, {"date": "2012-03-26", "close": 3.249896435, "volume": 7288.0}, {"date": "2012-03-27", "close": 3.67379597, "volume": 12556.0}, {"date": "2012-03-28", "close": 3.532496125, "volume": 5237.0}, {"date": "2012-03-29", "close": 3.532496125, "volume": 7922.0}, {"date": "2012-03-30", "close": 3.39119628, "volume": 15225.0}, {"date": "2012-04-02", "close": 3.39119628, "volume": 9132.0}, {"date": "2012-04-03", "close": 3.39119628, "volume": 4947.0}, {"date": "2012-04-04", "close": 3.39119628, "volume": 20486.0}, {"date": "2012-04-05", "close": 3.10859659, "volume": 7878.0}, {"date": "2012-04-10", "close": 3.249896435, "volume": 16895.0}, {"date": "2012-04-11", "close": 3.10859659, "volume": 6549.0}, {"date": "2012-04-12", "close": 2.967296745, "volume": 35874.0}, {"date": "2012-04-13", "close": 2.967296745, "volume": 12352.0}, {"date": "2012-04-16", "close": 2.8259969, "volume": 13038.0}, {"date": "2012-04-17", "close": 2.741216993, "volume": 19710.0}, {"date": "2012-04-18", "close": 2.967296745, "volume": 10117.0}, {"date": "2012-04-19", "close": 2.967296745, "volume": 11489.0}, {"date": "2012-04-20", "close": 2.8259969, "volume": 4017.0}, {"date": "2012-04-23", "close": 2.8259969, "volume": 11296.0}, {"date": "2012-04-24", "close": 2.769476962, "volume": 22841.0}, {"date": "2012-04-26", "close": 2.628177117, "volume": 10022.0}, {"date": "2012-04-27", "close": 2.684697055, "volume": 1769.0}, {"date": "2012-04-30", "close": 2.599917148, "volume": 902.0}, {"date": "2012-05-01", "close": 2.599917148, "volume": 14393.0}, {"date": "2012-05-02", "close": 2.486877272, "volume": 21964.0}, {"date": "2012-05-03", "close": 2.515137241, "volume": 1378.0}, {"date": "2012-05-04", "close": 2.486877272, "volume": 1748.0}, {"date": "2012-05-07", "close": 2.486877272, "volume": 4476.0}, {"date": "2012-05-08", "close": 2.430357334, "volume": 3097.0}, {"date": "2012-05-09", "close": 2.430357334, "volume": 18768.0}, {"date": "2012-05-10", "close": 2.402097365, "volume": 26327.0}, {"date": "2012-05-15", "close": 2.458617303, "volume": 76141.0}, {"date": "2012-05-16", "close": 2.119497675, "volume": 29156.0}, {"date": "2012-05-17", "close": 2.402097365, "volume": 21322.0}, {"date": "2012-05-18", "close": 2.204277582, "volume": 2902.0}, {"date": "2012-05-21", "close": 2.176017613, "volume": 11187.0}, {"date": "2012-05-22", "close": 2.147757644, "volume": 9532.0}, {"date": "2012-05-23", "close": 2.091237706, "volume": 9998.0}, {"date": "2012-05-24", "close": 2.062977737, "volume": 3539.0}, {"date": "2012-05-28", "close": 1.949937861, "volume": 17716.0}, {"date": "2012-05-29", "close": 1.949937861, "volume": 21547.0}, {"date": "2012-05-30", "close": 1.97819783, "volume": 2707.0}, {"date": "2012-05-31", "close": 1.921677892, "volume": 27330.0}, {"date": "2012-06-01", "close": 1.836897985, "volume": 22821.0}, {"date": "2012-06-06", "close": 1.949937861, "volume": 13056.0}, {"date": "2012-06-07", "close": 1.921677892, "volume": 18281.0}, {"date": "2012-06-08", "close": 1.865157954, "volume": 3550.0}, {"date": "2012-06-12", "close": 1.893417923, "volume": 6387.0}, {"date": "2012-06-13", "close": 1.865157954, "volume": 14367.0}, {"date": "2012-06-14", "close": 1.752118078, "volume": 23624.0}, {"date": "2012-06-15", "close": 1.752118078, "volume": 5308.0}, {"date": "2012-06-18", "close": 1.780378047, "volume": 16215.0}, {"date": "2012-06-20", "close": 1.69559814, "volume": 31095.0}, {"date": "2012-06-21", "close": 1.610818233, "volume": 4064.0}, {"date": "2012-06-22", "close": 1.554298295, "volume": 1062.0}, {"date": "2012-06-25", "close": 1.441258419, "volume": 10747.0}, {"date": "2012-06-26", "close": 1.243438636, "volume": 26256.0}, {"date": "2012-06-27", "close": 1.243438636, "volume": 77639.0}, {"date": "2012-06-28", "close": 1.469518388, "volume": 18961.0}, {"date": "2012-06-29", "close": 1.526038326, "volume": 16394.0}, {"date": "2012-07-02", "close": 1.610818233, "volume": 8806.0}, {"date": "2012-07-03", "close": 1.69559814, "volume": 5314.0}, {"date": "2012-07-04", "close": 1.69559814, "volume": 24461.0}, {"date": "2012-07-05", "close": 1.69559814, "volume": 9798.0}, {"date": "2012-07-06", "close": 1.69559814, "volume": 4117.0}, {"date": "2012-07-09", "close": 1.554298295, "volume": 13493.0}, {"date": "2012-07-10", "close": 1.526038326, "volume": 4381.0}, {"date": "2012-07-11", "close": 1.497778357, "volume": 4176.0}, {"date": "2012-07-12", "close": 1.469518388, "volume": 14887.0}, {"date": "2012-07-13", "close": 1.469518388, "volume": 3191.0}, {"date": "2012-07-17", "close": 1.41299845, "volume": 34147.0}, {"date": "2012-07-18", "close": 1.497778357, "volume": 12444.0}, {"date": "2012-07-19", "close": 1.469518388, "volume": 9377.0}, {"date": "2012-07-20", "close": 1.41299845, "volume": 1446.0}, {"date": "2012-07-23", "close": 1.41299845, "volume": 4423.0}, {"date": "2012-07-24", "close": 1.328218543, "volume": 11889.0}, {"date": "2012-07-25", "close": 1.328218543, "volume": 1397.0}, {"date": "2012-07-26", "close": 1.41299845, "volume": 3900.0}, {"date": "2012-07-27", "close": 1.41299845, "volume": 1062.0}, {"date": "2012-07-30", "close": 1.41299845, "volume": 7077.0}, {"date": "2012-07-31", "close": 1.41299845, "volume": 354.0}, {"date": "2012-08-01", "close": 1.356478512, "volume": 12067.0}, {"date": "2012-08-02", "close": 1.243438636, "volume": 6600.0}, {"date": "2012-08-03", "close": 1.356478512, "volume": 2288.0}, {"date": "2012-08-06", "close": 1.384738481, "volume": 5865.0}, {"date": "2012-08-07", "close": 1.384738481, "volume": 1071.0}, {"date": "2012-08-08", "close": 1.328218543, "volume": 10067.0}, {"date": "2012-08-09", "close": 1.299958574, "volume": 4581.0}, {"date": "2012-08-10", "close": 1.271698605, "volume": 5697.0}, {"date": "2012-08-13", "close": 1.356478512, "volume": 24200.0}, {"date": "2012-08-15", "close": 1.356478512, "volume": 4394.0}, {"date": "2012-08-16", "close": 1.271698605, "volume": 159.0}, {"date": "2012-08-17", "close": 1.356478512, "volume": 4620.0}, {"date": "2012-08-20", "close": 1.497778357, "volume": 17171.0}, {"date": "2012-08-21", "close": 1.639078202, "volume": 16891.0}, {"date": "2012-08-22", "close": 1.836897985, "volume": 32343.0}, {"date": "2012-08-23", "close": 2.062977737, "volume": 106754.0}, {"date": "2012-08-24", "close": 2.119497675, "volume": 73554.0}, {"date": "2012-08-27", "close": 2.119497675, "volume": 91335.0}, {"date": "2012-08-28", "close": 1.97819783, "volume": 50425.0}, {"date": "2012-08-29", "close": 1.921677892, "volume": 36676.0}, {"date": "2012-08-30", "close": 1.865157954, "volume": 23333.0}, {"date": "2012-08-31", "close": 1.667338171, "volume": 36240.0}, {"date": "2012-09-03", "close": 1.780378047, "volume": 12916.0}, {"date": "2012-09-04", "close": 1.723858109, "volume": 15572.0}, {"date": "2012-09-05", "close": 1.752118078, "volume": 15352.0}, {"date": "2012-09-06", "close": 1.752118078, "volume": 24269.0}, {"date": "2012-09-07", "close": 1.752118078, "volume": 4115.0}, {"date": "2012-09-10", "close": 1.780378047, "volume": 23990.0}, {"date": "2012-09-11", "close": 1.69559814, "volume": 14090.0}, {"date": "2012-09-12", "close": 1.723858109, "volume": 16209.0}, {"date": "2012-09-13", "close": 1.69559814, "volume": 7804.0}, {"date": "2012-09-14", "close": 1.780378047, "volume": 27275.0}, {"date": "2012-09-17", "close": 1.69559814, "volume": 7510.0}, {"date": "2012-09-18", "close": 1.723858109, "volume": 4423.0}, {"date": "2012-09-19", "close": 1.723858109, "volume": 17421.0}, {"date": "2012-09-20", "close": 1.69559814, "volume": 9908.0}, {"date": "2012-09-21", "close": 1.667338171, "volume": 9324.0}, {"date": "2012-09-24", "close": 1.639078202, "volume": 561.0}, {"date": "2012-09-25", "close": 1.639078202, "volume": 2389.0}, {"date": "2012-09-26", "close": 1.69559814, "volume": 1875.0}, {"date": "2012-09-27", "close": 1.639078202, "volume": 14504.0}, {"date": "2012-09-28", "close": 1.752118078, "volume": 17693.0}, {"date": "2012-10-01", "close": 1.69559814, "volume": 2972.0}, {"date": "2012-10-02", "close": 1.667338171, "volume": 21992.0}, {"date": "2012-10-03", "close": 1.667338171, "volume": 18599.0}, {"date": "2012-10-04", "close": 1.667338171, "volume": 11323.0}, {"date": "2012-10-05", "close": 1.69559814, "volume": 6193.0}, {"date": "2012-10-08", "close": 1.667338171, "volume": 5440.0}, {"date": "2012-10-09", "close": 1.610818233, "volume": 10168.0}, {"date": "2012-10-10", "close": 1.497778357, "volume": 22419.0}, {"date": "2012-10-11", "close": 1.554298295, "volume": 6774.0}, {"date": "2012-10-12", "close": 1.582558264, "volume": 630.0}, {"date": "2012-10-15", "close": 1.497778357, "volume": 15736.0}, {"date": "2012-10-16", "close": 1.497778357, "volume": 2813.0}, {"date": "2012-10-17", "close": 1.384738481, "volume": 21762.0}, {"date": "2012-10-18", "close": 1.41299845, "volume": 23521.0}, {"date": "2012-10-19", "close": 1.497778357, "volume": 354.0}, {"date": "2012-10-22", "close": 1.469518388, "volume": 27601.0}, {"date": "2012-10-23", "close": 1.526038326, "volume": 2229.0}, {"date": "2012-10-24", "close": 1.497778357, "volume": 3468.0}, {"date": "2012-10-25", "close": 1.526038326, "volume": 2949.0}, {"date": "2012-10-26", "close": 1.526038326, "volume": 7254.0}, {"date": "2012-10-29", "close": 1.441258419, "volume": 1480.0}, {"date": "2012-10-30", "close": 1.41299845, "volume": 3362.0}, {"date": "2012-10-31", "close": 1.356478512, "volume": 3185.0}, {"date": "2012-11-01", "close": 1.469518388, "volume": 11394.0}, {"date": "2012-11-02", "close": 1.41299845, "volume": 13638.0}, {"date": "2012-11-05", "close": 1.441258419, "volume": 7844.0}, {"date": "2012-11-06", "close": 1.441258419, "volume": 7254.0}, {"date": "2012-11-07", "close": 1.441258419, "volume": 2751.0}, {"date": "2012-11-08", "close": 1.41299845, "volume": 16648.0}, {"date": "2012-11-09", "close": 1.441258419, "volume": 4667.0}, {"date": "2012-11-12", "close": 1.356478512, "volume": 2466.0}, {"date": "2012-11-13", "close": 1.497778357, "volume": 6525.0}, {"date": "2012-11-14", "close": 1.41299845, "volume": 12459.0}, {"date": "2012-11-15", "close": 1.41299845, "volume": 389.0}, {"date": "2012-11-16", "close": 1.441258419, "volume": 1239.0}, {"date": "2012-11-19", "close": 1.441258419, "volume": 419.0}, {"date": "2012-11-20", "close": 1.497778357, "volume": 5188.0}, {"date": "2012-11-21", "close": 1.469518388, "volume": 5001.0}, {"date": "2012-11-22", "close": 1.441258419, "volume": 3556.0}, {"date": "2012-11-23", "close": 1.526038326, "volume": 5839.0}, {"date": "2012-11-26", "close": 1.554298295, "volume": 3763.0}, {"date": "2012-11-27", "close": 1.554298295, "volume": 14154.0}, {"date": "2012-11-28", "close": 1.554298295, "volume": 1363.0}, {"date": "2012-11-29", "close": 1.441258419, "volume": 9220.0}, {"date": "2012-11-30", "close": 1.41299845, "volume": 354.0}, {"date": "2012-12-03", "close": 1.497778357, "volume": 4830.0}, {"date": "2012-12-04", "close": 1.526038326, "volume": 16808.0}, {"date": "2012-12-05", "close": 1.41299845, "volume": 3185.0}, {"date": "2012-12-06", "close": 1.441258419, "volume": 20575.0}, {"date": "2012-12-07", "close": 1.469518388, "volume": 1893.0}, {"date": "2012-12-12", "close": 1.610818233, "volume": 22098.0}, {"date": "2012-12-13", "close": 1.610818233, "volume": 1104.0}, {"date": "2012-12-14", "close": 1.554298295, "volume": 6210.0}, {"date": "2012-12-17", "close": 1.469518388, "volume": 15145.0}, {"date": "2012-12-18", "close": 1.497778357, "volume": 1946.0}, {"date": "2012-12-19", "close": 1.469518388, "volume": 6562.0}, {"date": "2012-12-20", "close": 1.41299845, "volume": 5239.0}, {"date": "2012-12-21", "close": 1.384738481, "volume": 10543.0}, {"date": "2012-12-24", "close": 1.41299845, "volume": 1415.0}, {"date": "2012-12-27", "close": 1.441258419, "volume": 15708.0}, {"date": "2012-12-28", "close": 1.41299845, "volume": 8248.0}, {"date": "2012-12-31", "close": 1.441258419, "volume": 9564.0}, {"date": "2013-01-02", "close": 1.441258419, "volume": 2477.0}, {"date": "2013-01-03", "close": 1.582558264, "volume": 16920.0}, {"date": "2013-01-04", "close": 1.554298295, "volume": 12279.0}, {"date": "2013-01-07", "close": 1.554298295, "volume": 6568.0}, {"date": "2013-01-08", "close": 1.441258419, "volume": 708.0}, {"date": "2013-01-09", "close": 1.526038326, "volume": 2972.0}, {"date": "2013-01-10", "close": 1.554298295, "volume": 3845.0}, {"date": "2013-01-11", "close": 1.41299845, "volume": 30437.0}, {"date": "2013-01-14", "close": 1.41299845, "volume": 11384.0}, {"date": "2013-01-15", "close": 1.469518388, "volume": 3852.0}, {"date": "2013-01-16", "close": 1.526038326, "volume": 12556.0}, {"date": "2013-01-17", "close": 1.441258419, "volume": 7045.0}, {"date": "2013-01-18", "close": 1.441258419, "volume": 885.0}, {"date": "2013-01-21", "close": 1.497778357, "volume": 5151.0}, {"date": "2013-01-22", "close": 1.497778357, "volume": 3539.0}, {"date": "2013-01-23", "close": 1.526038326, "volume": 8868.0}, {"date": "2013-01-24", "close": 1.497778357, "volume": 9893.0}, {"date": "2013-01-25", "close": 1.441258419, "volume": 5626.0}, {"date": "2013-01-29", "close": 1.497778357, "volume": 12043.0}, {"date": "2013-01-30", "close": 1.497778357, "volume": 29694.0}, {"date": "2013-01-31", "close": 1.526038326, "volume": 1769.0}, {"date": "2013-02-01", "close": 1.526038326, "volume": 8853.0}, {"date": "2013-02-04", "close": 1.469518388, "volume": 2602.0}, {"date": "2013-02-05", "close": 1.441258419, "volume": 7431.0}, {"date": "2013-02-06", "close": 1.441258419, "volume": 8573.0}, {"date": "2013-02-08", "close": 1.441258419, "volume": 7263.0}, {"date": "2013-02-11", "close": 1.356478512, "volume": 8404.0}, {"date": "2013-02-12", "close": 1.356478512, "volume": 1062.0}, {"date": "2013-02-14", "close": 1.328218543, "volume": 17492.0}, {"date": "2013-02-15", "close": 1.41299845, "volume": 6320.0}, {"date": "2013-02-18", "close": 1.356478512, "volume": 11075.0}, {"date": "2013-02-19", "close": 1.299958574, "volume": 11601.0}, {"date": "2013-02-20", "close": 1.328218543, "volume": 7077.0}, {"date": "2013-02-21", "close": 1.299958574, "volume": 6723.0}, {"date": "2013-02-22", "close": 1.271698605, "volume": 10011.0}, {"date": "2013-02-25", "close": 1.328218543, "volume": 5067.0}, {"date": "2013-03-14", "close": 1.328218543, "volume": 495.0}, {"date": "2013-03-15", "close": 1.271698605, "volume": 29146.0}, {"date": "2013-03-18", "close": 1.215178667, "volume": 28596.0}, {"date": "2013-03-19", "close": 1.243438636, "volume": 10282.0}, {"date": "2013-03-20", "close": 1.243438636, "volume": 4052.0}, {"date": "2013-03-21", "close": 1.158658729, "volume": 23178.0}, {"date": "2013-03-22", "close": 1.158658729, "volume": 2955.0}, {"date": "2013-03-25", "close": 1.158658729, "volume": 4388.0}, {"date": "2013-03-26", "close": 1.158658729, "volume": 6157.0}, {"date": "2013-03-27", "close": 1.13039876, "volume": 8139.0}, {"date": "2013-03-28", "close": 1.186918698, "volume": 4334.0}, {"date": "2013-04-02", "close": 1.299958574, "volume": 12325.0}, {"date": "2013-04-03", "close": 1.186918698, "volume": 12111.0}, {"date": "2013-04-04", "close": 1.13039876, "volume": 12121.0}, {"date": "2013-04-05", "close": 1.13039876, "volume": 12141.0}, {"date": "2013-04-08", "close": 1.13039876, "volume": 2517.0}, {"date": "2013-04-09", "close": 1.158658729, "volume": 14522.0}, {"date": "2013-04-10", "close": 1.102138791, "volume": 7630.0}, {"date": "2013-04-11", "close": 1.073878822, "volume": 9790.0}, {"date": "2013-04-12", "close": 1.045618853, "volume": 5985.0}, {"date": "2013-04-15", "close": 1.045618853, "volume": 28847.0}, {"date": "2013-04-16", "close": 1.102138791, "volume": 6990.0}, {"date": "2013-04-17", "close": 1.017358884, "volume": 3050.0}, {"date": "2013-04-18", "close": 1.017358884, "volume": 8166.0}, {"date": "2013-04-19", "close": 1.073878822, "volume": 8306.0}, {"date": "2013-04-22", "close": 0.989098915, "volume": 2654.0}, {"date": "2013-04-24", "close": 0.960838946, "volume": 3539.0}, {"date": "2013-04-26", "close": 1.102138791, "volume": 21791.0}, {"date": "2013-04-29", "close": 1.073878822, "volume": 4777.0}, {"date": "2013-04-30", "close": 1.215178667, "volume": 17335.0}, {"date": "2013-05-01", "close": 1.215178667, "volume": 14506.0}, {"date": "2013-05-02", "close": 1.102138791, "volume": 7372.0}, {"date": "2013-05-03", "close": 1.13039876, "volume": 27082.0}, {"date": "2013-05-06", "close": 1.073878822, "volume": 1769.0}, {"date": "2013-05-07", "close": 1.102138791, "volume": 640.0}, {"date": "2013-05-08", "close": 0.989098915, "volume": 22054.0}, {"date": "2013-05-09", "close": 0.960838946, "volume": 4278.0}, {"date": "2013-05-10", "close": 0.960838946, "volume": 1105.0}, {"date": "2013-05-13", "close": 0.960838946, "volume": 2583.0}, {"date": "2013-05-14", "close": 0.960838946, "volume": 3382.0}, {"date": "2013-05-15", "close": 0.791279132, "volume": 17929.0}, {"date": "2013-05-16", "close": 0.791279132, "volume": 12890.0}, {"date": "2013-05-17", "close": 0.763019163, "volume": 3521.0}, {"date": "2013-05-20", "close": 0.649979287, "volume": 27400.0}, {"date": "2013-05-21", "close": 0.791279132, "volume": 16171.0}, {"date": "2013-05-22", "close": 0.734759194, "volume": 8786.0}, {"date": "2013-05-23", "close": 0.819539101, "volume": 5485.0}, {"date": "2013-05-24", "close": 0.819539101, "volume": 6334.0}, {"date": "2013-05-27", "close": 0.791279132, "volume": 12692.0}, {"date": "2013-05-29", "close": 0.763019163, "volume": 743.0}, {"date": "2013-05-31", "close": 0.706499225, "volume": 4565.0}, {"date": "2013-06-03", "close": 0.678239256, "volume": 1062.0}, {"date": "2013-06-04", "close": 0.678239256, "volume": 10333.0}, {"date": "2013-06-05", "close": 0.706499225, "volume": 4246.0}, {"date": "2013-06-06", "close": 0.593459349, "volume": 12720.0}, {"date": "2013-06-07", "close": 0.593459349, "volume": 16302.0}, {"date": "2013-06-12", "close": 0.56519938, "volume": 6405.0}, {"date": "2013-06-13", "close": 0.56519938, "volume": 8493.0}, {"date": "2013-06-14", "close": 0.508679442, "volume": 2611.0}, {"date": "2013-06-17", "close": 0.508679442, "volume": 451.0}, {"date": "2013-06-18", "close": 0.423899535, "volume": 23275.0}, {"date": "2013-06-19", "close": 0.452159504, "volume": 6093.0}, {"date": "2013-06-20", "close": 0.452159504, "volume": 6936.0}, {"date": "2013-06-21", "close": 0.480419473, "volume": 10407.0}, {"date": "2013-06-24", "close": 0.423899535, "volume": 9427.0}, {"date": "2013-06-25", "close": 0.395639566, "volume": 16515.0}, {"date": "2013-06-26", "close": 0.367379597, "volume": 9908.0}, {"date": "2013-06-27", "close": 0.339119628, "volume": 4282.0}, {"date": "2013-06-28", "close": 0.339119628, "volume": 34442.0}, {"date": "2013-07-01", "close": 0.367379597, "volume": 17282.0}, {"date": "2013-07-02", "close": 0.395639566, "volume": 15342.0}, {"date": "2013-07-03", "close": 0.395639566, "volume": 3594.0}, {"date": "2013-07-04", "close": 0.395639566, "volume": 19710.0}, {"date": "2013-07-05", "close": 0.395639566, "volume": 5078.0}, {"date": "2013-07-09", "close": 0.395639566, "volume": 708.0}, {"date": "2013-07-10", "close": 0.395639566, "volume": 803.0}, {"date": "2013-07-11", "close": 0.452159504, "volume": 12332.0}, {"date": "2013-07-12", "close": 0.56519938, "volume": 15675.0}, {"date": "2013-07-16", "close": 0.536939411, "volume": 7254.0}, {"date": "2013-07-17", "close": 0.56519938, "volume": 16335.0}, {"date": "2013-07-18", "close": 0.56519938, "volume": 10156.0}, {"date": "2013-07-19", "close": 0.593459349, "volume": 20875.0}, {"date": "2013-07-22", "close": 0.649979287, "volume": 14843.0}, {"date": "2013-07-23", "close": 0.621719318, "volume": 19808.0}, {"date": "2013-07-24", "close": 0.678239256, "volume": 19951.0}, {"date": "2013-07-25", "close": 0.678239256, "volume": 8451.0}, {"date": "2013-07-26", "close": 0.678239256, "volume": 4777.0}, {"date": "2013-07-29", "close": 0.678239256, "volume": 5965.0}, {"date": "2013-07-30", "close": 0.593459349, "volume": 1221.0}, {"date": "2013-07-31", "close": 0.678239256, "volume": 23532.0}, {"date": "2013-08-01", "close": 0.649979287, "volume": 10793.0}, {"date": "2013-08-05", "close": 0.593459349, "volume": 9802.0}, {"date": "2013-08-06", "close": 0.621719318, "volume": 2415.0}, {"date": "2013-08-07", "close": 0.56519938, "volume": 37492.0}, {"date": "2013-08-08", "close": 0.56519938, "volume": 2663.0}, {"date": "2013-08-09", "close": 0.536939411, "volume": 34422.0}, {"date": "2013-08-12", "close": 0.56519938, "volume": 4410.0}, {"date": "2013-08-13", "close": 0.593459349, "volume": 14112.0}, {"date": "2013-08-14", "close": 0.593459349, "volume": 13646.0}, {"date": "2013-08-15", "close": 0.56519938, "volume": 35350.0}, {"date": "2013-08-16", "close": 0.56519938, "volume": 57924.0}, {"date": "2013-08-19", "close": 0.678239256, "volume": 81095.0}, {"date": "2013-08-20", "close": 0.649979287, "volume": 10893.0}, {"date": "2013-08-21", "close": 0.593459349, "volume": 21762.0}, {"date": "2013-08-22", "close": 0.56519938, "volume": 36920.0}, {"date": "2013-08-23", "close": 0.621719318, "volume": 12606.0}, {"date": "2013-08-26", "close": 0.621719318, "volume": 45786.0}, {"date": "2013-08-27", "close": 0.56519938, "volume": 6037.0}, {"date": "2013-08-28", "close": 0.621719318, "volume": 19052.0}, {"date": "2013-08-29", "close": 0.593459349, "volume": 28804.0}, {"date": "2013-08-30", "close": 0.56519938, "volume": 20003.0}, {"date": "2013-09-02", "close": 0.593459349, "volume": 16762.0}, {"date": "2013-09-03", "close": 0.593459349, "volume": 18772.0}, {"date": "2013-09-04", "close": 0.621719318, "volume": 3104.0}, {"date": "2013-09-05", "close": 0.56519938, "volume": 11323.0}, {"date": "2013-09-06", "close": 0.56519938, "volume": 42629.0}, {"date": "2013-09-09", "close": 0.56519938, "volume": 5316.0}, {"date": "2013-09-11", "close": 0.56519938, "volume": 31078.0}, {"date": "2013-09-12", "close": 0.536939411, "volume": 5131.0}, {"date": "2013-09-13", "close": 0.593459349, "volume": 16042.0}, {"date": "2013-09-16", "close": 0.593459349, "volume": 7926.0}, {"date": "2013-09-17", "close": 0.593459349, "volume": 17735.0}, {"date": "2013-09-18", "close": 0.536939411, "volume": 40694.0}, {"date": "2013-09-19", "close": 0.593459349, "volume": 13270.0}, {"date": "2013-09-20", "close": 0.56519938, "volume": 10106.0}, {"date": "2013-09-23", "close": 0.508679442, "volume": 40248.0}, {"date": "2013-09-24", "close": 0.508679442, "volume": 4022.0}, {"date": "2013-09-25", "close": 0.480419473, "volume": 29649.0}, {"date": "2013-09-26", "close": 0.452159504, "volume": 16409.0}, {"date": "2013-09-30", "close": 0.536939411, "volume": 21898.0}, {"date": "2013-10-02", "close": 0.480419473, "volume": 24705.0}, {"date": "2013-10-03", "close": 0.480419473, "volume": 6500.0}, {"date": "2013-10-04", "close": 0.508679442, "volume": 3753.0}, {"date": "2013-10-08", "close": 0.508679442, "volume": 2477.0}, {"date": "2013-10-09", "close": 0.508679442, "volume": 15717.0}, {"date": "2013-10-10", "close": 0.536939411, "volume": 8475.0}, {"date": "2013-10-14", "close": 0.508679442, "volume": 8846.0}, {"date": "2013-10-15", "close": 0.508679442, "volume": 5270.0}, {"date": "2013-10-16", "close": 0.536939411, "volume": 13590.0}, {"date": "2013-10-17", "close": 0.56519938, "volume": 18401.0}, {"date": "2013-10-18", "close": 0.536939411, "volume": 3362.0}, {"date": "2013-10-21", "close": 0.536939411, "volume": 3892.0}, {"date": "2013-10-22", "close": 0.508679442, "volume": 3539.0}, {"date": "2013-10-23", "close": 0.56519938, "volume": 9519.0}, {"date": "2013-10-24", "close": 0.508679442, "volume": 3822.0}, {"date": "2013-10-25", "close": 0.508679442, "volume": 9715.0}, {"date": "2013-10-28", "close": 0.508679442, "volume": 8798.0}, {"date": "2013-10-29", "close": 0.480419473, "volume": 17817.0}, {"date": "2013-10-30", "close": 0.480419473, "volume": 32760.0}, {"date": "2013-10-31", "close": 0.480419473, "volume": 23096.0}, {"date": "2013-11-01", "close": 0.480419473, "volume": 16561.0}, {"date": "2013-11-04", "close": 0.452159504, "volume": 14302.0}, {"date": "2013-11-05", "close": 0.423899535, "volume": 50802.0}, {"date": "2013-11-06", "close": 0.480419473, "volume": 25137.0}, {"date": "2013-11-07", "close": 0.452159504, "volume": 6546.0}, {"date": "2013-11-08", "close": 0.395639566, "volume": 8526.0}, {"date": "2013-11-11", "close": 0.395639566, "volume": 2159.0}, {"date": "2013-11-12", "close": 0.423899535, "volume": 32511.0}, {"date": "2013-11-13", "close": 0.423899535, "volume": 5520.0}, {"date": "2013-11-14", "close": 0.452159504, "volume": 11058.0}, {"date": "2013-11-18", "close": 0.452159504, "volume": 33900.0}, {"date": "2013-11-19", "close": 0.452159504, "volume": 17693.0}, {"date": "2013-11-20", "close": 0.395639566, "volume": 7820.0}, {"date": "2013-11-21", "close": 0.423899535, "volume": 23590.0}, {"date": "2013-11-22", "close": 0.395639566, "volume": 1309.0}, {"date": "2013-11-26", "close": 0.339119628, "volume": 194184.0}, {"date": "2013-11-27", "close": 0.310859659, "volume": 22313.0}, {"date": "2013-11-28", "close": 0.310848, "volume": 27903.0}, {"date": "2013-11-29", "close": 0.427416, "volume": 6048.0}, {"date": "2013-12-02", "close": 0.38856, "volume": 17053.0}, {"date": "2013-12-03", "close": 0.349704, "volume": 13357.0}, {"date": "2013-12-04", "close": 0.38856, "volume": 10509.0}, {"date": "2013-12-05", "close": 0.349704, "volume": 12611.0}, {"date": "2013-12-06", "close": 0.349704, "volume": 2574.0}, {"date": "2013-12-09", "close": 0.38856, "volume": 21876.0}, {"date": "2013-12-10", "close": 0.349704, "volume": 29596.0}, {"date": "2013-12-11", "close": 0.349704, "volume": 16728.0}, {"date": "2013-12-12", "close": 0.349704, "volume": 8493.0}, {"date": "2013-12-13", "close": 0.38856, "volume": 7091.0}, {"date": "2013-12-16", "close": 0.271992, "volume": 127039.0}, {"date": "2013-12-17", "close": 0.310848, "volume": 105299.0}, {"date": "2013-12-18", "close": 0.271992, "volume": 10294.0}, {"date": "2013-12-19", "close": 0.233136, "volume": 85995.0}, {"date": "2013-12-20", "close": 0.233136, "volume": 4394.0}, {"date": "2013-12-23", "close": 0.271992, "volume": 14155.0}, {"date": "2013-12-24", "close": 0.271992, "volume": 11912.0}, {"date": "2013-12-27", "close": 0.271992, "volume": 12868.0}, {"date": "2013-12-30", "close": 0.271992, "volume": 7721.0}, {"date": "2013-12-31", "close": 0.271992, "volume": 7077.0}, {"date": "2014-01-02", "close": 0.233136, "volume": 1930.0}, {"date": "2014-01-03", "close": 0.19428, "volume": 116276.0}, {"date": "2014-01-06", "close": 0.233136, "volume": 126343.0}, {"date": "2014-01-07", "close": 0.233136, "volume": 29429.0}, {"date": "2014-01-08", "close": 0.233136, "volume": 25067.0}, {"date": "2014-01-09", "close": 0.233136, "volume": 1982.0}, {"date": "2014-01-10", "close": 0.233136, "volume": 6743.0}, {"date": "2014-01-13", "close": 0.233136, "volume": 34486.0}, {"date": "2014-01-14", "close": 0.233136, "volume": 4881.0}, {"date": "2014-01-15", "close": 0.233136, "volume": 5147.0}, {"date": "2014-01-16", "close": 0.233136, "volume": 21661.0}, {"date": "2014-01-17", "close": 0.233136, "volume": 5147.0}, {"date": "2014-01-20", "close": 0.233136, "volume": 16728.0}, {"date": "2014-01-21", "close": 0.19428, "volume": 70626.0}, {"date": "2014-01-22", "close": 0.233136, "volume": 25223.0}, {"date": "2014-01-23", "close": 0.233136, "volume": 135972.0}, {"date": "2014-01-28", "close": 0.233136, "volume": 62969.0}, {"date": "2014-01-29", "close": 0.19428, "volume": 7240.0}, {"date": "2014-01-30", "close": 0.19428, "volume": 4324.0}, {"date": "2014-02-03", "close": 0.19428, "volume": 669.0}, {"date": "2014-02-04", "close": 0.233136, "volume": 85359.0}, {"date": "2014-02-05", "close": 0.19428, "volume": 90404.0}, {"date": "2014-02-06", "close": 0.19428, "volume": 49756.0}, {"date": "2014-02-07", "close": 0.233136, "volume": 25736.0}, {"date": "2014-02-10", "close": 0.155424, "volume": 8266.0}, {"date": "2014-02-11", "close": 0.19428, "volume": 101657.0}, {"date": "2014-02-12", "close": 0.155424, "volume": 16986.0}, {"date": "2014-02-13", "close": 0.19428, "volume": 5147.0}, {"date": "2014-02-14", "close": 0.155424, "volume": 73361.0}, {"date": "2014-02-17", "close": 0.19428, "volume": 90085.0}, {"date": "2014-02-18", "close": 0.155424, "volume": 43237.0}, {"date": "2014-02-19", "close": 0.155424, "volume": 33342.0}, {"date": "2014-02-20", "close": 0.19428, "volume": 5662.0}, {"date": "2014-02-21", "close": 0.155424, "volume": 131974.0}, {"date": "2014-02-24", "close": 0.19428, "volume": 54046.0}, {"date": "2014-02-25", "close": 0.155424, "volume": 234198.0}, {"date": "2014-02-26", "close": 0.19428, "volume": 64373.0}, {"date": "2014-02-27", "close": 0.155424, "volume": 36030.0}, {"date": "2014-02-28", "close": 0.155424, "volume": 2574.0}, {"date": "2014-03-03", "close": 0.19428, "volume": 21876.0}, {"date": "2014-03-05", "close": 0.155424, "volume": 7549.0}, {"date": "2014-03-06", "close": 0.19428, "volume": 559408.0}, {"date": "2014-03-07", "close": 0.155424, "volume": 357702.0}, {"date": "2014-03-10", "close": 0.19428, "volume": 3217.0}, {"date": "2014-03-11", "close": 0.155424, "volume": 80529.0}, {"date": "2014-03-12", "close": 0.155424, "volume": 8261.0}, {"date": "2014-03-13", "close": 0.155424, "volume": 40999.0}, {"date": "2014-03-14", "close": 0.155424, "volume": 42464.0}, {"date": "2014-03-17", "close": 0.155424, "volume": 216820.0}, {"date": "2014-03-18", "close": 0.116568, "volume": 11524.0}, {"date": "2014-03-19", "close": 0.116568, "volume": 24197.0}, {"date": "2014-03-20", "close": 0.116568, "volume": 129768.0}, {"date": "2014-03-21", "close": 0.116568, "volume": 3088.0}, {"date": "2014-03-24", "close": 0.116568, "volume": 46582.0}, {"date": "2014-03-25", "close": 0.116568, "volume": 40971.0}, {"date": "2014-03-26", "close": 0.116568, "volume": 134142.0}, {"date": "2014-03-27", "close": 0.077712, "volume": 72371.0}, {"date": "2014-03-28", "close": 0.116568, "volume": 18015.0}, {"date": "2014-03-31", "close": 0.116568, "volume": 97797.0}, {"date": "2014-04-01", "close": 0.116568, "volume": 14090.0}, {"date": "2014-04-07", "close": 0.116568, "volume": 386.0}, {"date": "2014-04-08", "close": 0.116568, "volume": 2831.0}, {"date": "2014-04-10", "close": 0.116568, "volume": 13125.0}, {"date": "2014-04-14", "close": 0.116568, "volume": 5405.0}, {"date": "2014-04-15", "close": 0.116568, "volume": 6434.0}, {"date": "2014-04-16", "close": 0.155424, "volume": 8750.0}, {"date": "2014-04-23", "close": 0.116568, "volume": 5457.0}, {"date": "2014-04-28", "close": 0.116568, "volume": 25499.0}, {"date": "2014-04-30", "close": 0.116568, "volume": 360.0}, {"date": "2014-05-01", "close": 0.116568, "volume": 85222.0}, {"date": "2014-05-02", "close": 0.116568, "volume": 5147.0}, {"date": "2014-05-06", "close": 0.077712, "volume": 31334.0}, {"date": "2014-05-07", "close": 0.116568, "volume": 25736.0}, {"date": "2014-05-08", "close": 0.077712, "volume": 61128.0}, {"date": "2014-05-09", "close": 0.155424, "volume": 11015.0}, {"date": "2014-05-12", "close": 0.116568, "volume": 10218.0}, {"date": "2014-05-13", "close": 0.116568, "volume": 1287.0}, {"date": "2014-05-20", "close": 0.155424, "volume": 13511.0}, {"date": "2014-05-21", "close": 0.155424, "volume": 2200.0}, {"date": "2014-05-23", "close": 0.155424, "volume": 46840.0}, {"date": "2014-05-27", "close": 0.116568, "volume": 1107.0}, {"date": "2014-05-28", "close": 0.116568, "volume": 5160.0}, {"date": "2014-05-30", "close": 0.116568, "volume": 40051.0}, {"date": "2014-06-02", "close": 0.116568, "volume": 7200.0}, {"date": "2014-06-03", "close": 0.116568, "volume": 386.0}, {"date": "2014-06-06", "close": 0.155424, "volume": 23677.0}, {"date": "2014-06-10", "close": 0.077712, "volume": 185980.0}, {"date": "2014-06-11", "close": 0.116568, "volume": 130986.0}, {"date": "2014-06-12", "close": 0.116568, "volume": 36017.0}, {"date": "2014-06-13", "close": 0.116568, "volume": 730.0}, {"date": "2014-06-16", "close": 0.155424, "volume": 21883.0}, {"date": "2014-06-19", "close": 0.116568, "volume": 7412.0}, {"date": "2014-06-20", "close": 0.155424, "volume": 115812.0}, {"date": "2014-06-23", "close": 0.19428, "volume": 71160.0}, {"date": "2014-06-24", "close": 0.155424, "volume": 8622.0}, {"date": "2014-06-25", "close": 0.19428, "volume": 32042.0}, {"date": "2014-06-26", "close": 0.155424, "volume": 26798.0}, {"date": "2014-06-27", "close": 0.155424, "volume": 72942.0}, {"date": "2014-06-30", "close": 0.155424, "volume": 58370.0}, {"date": "2014-07-01", "close": 0.155424, "volume": 53158.0}, {"date": "2014-07-02", "close": 0.155424, "volume": 83642.0}, {"date": "2014-07-03", "close": 0.155424, "volume": 42383.0}, {"date": "2014-07-04", "close": 0.155424, "volume": 154.0}, {"date": "2014-07-07", "close": 0.19428, "volume": 20589.0}, {"date": "2014-07-08", "close": 0.155424, "volume": 64083.0}, {"date": "2014-07-09", "close": 0.155424, "volume": 148484.0}, {"date": "2014-07-10", "close": 0.155424, "volume": 31527.0}, {"date": "2014-07-11", "close": 0.19428, "volume": 13779.0}, {"date": "2014-07-14", "close": 0.155424, "volume": 239219.0}, {"date": "2014-07-15", "close": 0.155424, "volume": 74171.0}, {"date": "2014-07-17", "close": 0.155424, "volume": 9008.0}, {"date": "2014-07-18", "close": 0.116568, "volume": 66412.0}, {"date": "2014-07-21", "close": 0.19428, "volume": 126496.0}, {"date": "2014-07-22", "close": 0.155424, "volume": 4012.0}, {"date": "2014-07-23", "close": 0.19428, "volume": 5147.0}, {"date": "2014-07-24", "close": 0.19428, "volume": 49186.0}, {"date": "2014-07-28", "close": 0.155424, "volume": 66914.0}, {"date": "2014-07-29", "close": 0.155424, "volume": 58550.0}, {"date": "2014-07-30", "close": 0.155424, "volume": 28310.0}, {"date": "2014-07-31", "close": 0.155424, "volume": 643.0}, {"date": "2014-08-05", "close": 0.19428, "volume": 113019.0}, {"date": "2014-08-06", "close": 0.155424, "volume": 116764.0}, {"date": "2014-08-07", "close": 0.155424, "volume": 6434.0}, {"date": "2014-08-08", "close": 0.155424, "volume": 130047.0}, {"date": "2014-08-12", "close": 0.155424, "volume": 19302.0}, {"date": "2014-08-13", "close": 0.155424, "volume": 34576.0}, {"date": "2014-08-14", "close": 0.155424, "volume": 55083.0}, {"date": "2014-08-15", "close": 0.155424, "volume": 61725.0}, {"date": "2014-08-18", "close": 0.155424, "volume": 48255.0}, {"date": "2014-08-19", "close": 0.155424, "volume": 32170.0}, {"date": "2014-08-20", "close": 0.155424, "volume": 14734.0}, {"date": "2014-08-21", "close": 0.155424, "volume": 34589.0}, {"date": "2014-08-22", "close": 0.155424, "volume": 25736.0}, {"date": "2014-08-28", "close": 0.155424, "volume": 6434.0}, {"date": "2014-08-29", "close": 0.155424, "volume": 38604.0}, {"date": "2014-09-01", "close": 0.155424, "volume": 20718.0}, {"date": "2014-09-02", "close": 0.155424, "volume": 119514.0}, {"date": "2014-09-03", "close": 0.155424, "volume": 145424.0}, {"date": "2014-09-04", "close": 0.19428, "volume": 33457.0}, {"date": "2014-09-05", "close": 0.155424, "volume": 93929.0}, {"date": "2014-09-08", "close": 0.155424, "volume": 41759.0}, {"date": "2014-09-09", "close": 0.155424, "volume": 14026.0}, {"date": "2014-09-10", "close": 0.19428, "volume": 41212.0}, {"date": "2014-09-11", "close": 0.155424, "volume": 11453.0}, {"date": "2014-09-15", "close": 0.155424, "volume": 304201.0}, {"date": "2014-09-16", "close": 0.155424, "volume": 5147.0}, {"date": "2014-09-18", "close": 0.19428, "volume": 3860.0}, {"date": "2014-09-22", "close": 0.116568, "volume": 114096.0}, {"date": "2014-09-25", "close": 0.116568, "volume": 264.0}, {"date": "2014-09-29", "close": 0.155424, "volume": 12868.0}, {"date": "2014-10-02", "close": 0.155424, "volume": 175944.0}, {"date": "2014-10-03", "close": 0.155424, "volume": 12868.0}, {"date": "2014-10-06", "close": 0.155424, "volume": 32642.0}, {"date": "2014-10-07", "close": 0.155424, "volume": 9837.0}, {"date": "2014-10-08", "close": 0.155424, "volume": 18958.0}, {"date": "2014-10-09", "close": 0.155424, "volume": 124875.0}, {"date": "2014-10-10", "close": 0.155424, "volume": 118901.0}, {"date": "2014-10-13", "close": 0.155424, "volume": 25962.0}, {"date": "2014-10-14", "close": 0.155424, "volume": 15184.0}, {"date": "2014-10-15", "close": 0.116568, "volume": 1699.0}, {"date": "2014-10-16", "close": 0.155424, "volume": 190721.0}, {"date": "2014-10-17", "close": 0.19428, "volume": 366750.0}, {"date": "2014-10-20", "close": 0.19428, "volume": 97283.0}, {"date": "2014-10-21", "close": 0.19428, "volume": 27756.0}, {"date": "2014-10-23", "close": 0.19428, "volume": 5147.0}, {"date": "2014-10-24", "close": 0.155424, "volume": 6327.0}, {"date": "2014-10-27", "close": 0.19428, "volume": 1467.0}, {"date": "2014-10-28", "close": 0.155424, "volume": 149775.0}, {"date": "2014-10-29", "close": 0.116568, "volume": 179351.0}, {"date": "2014-10-30", "close": 0.155424, "volume": 46582.0}, {"date": "2014-10-31", "close": 0.155424, "volume": 35593.0}, {"date": "2014-11-03", "close": 0.155424, "volume": 38476.0}, {"date": "2014-11-04", "close": 0.155424, "volume": 13177.0}, {"date": "2014-11-05", "close": 0.155424, "volume": 3217.0}, {"date": "2014-11-06", "close": 0.155424, "volume": 61393.0}, {"date": "2014-11-07", "close": 0.155424, "volume": 127069.0}, {"date": "2014-11-10", "close": 0.155424, "volume": 7206.0}, {"date": "2014-11-11", "close": 0.116568, "volume": 2316.0}, {"date": "2014-11-13", "close": 0.155424, "volume": 3860.0}, {"date": "2014-11-14", "close": 0.155424, "volume": 6434.0}, {"date": "2014-11-18", "close": 0.116568, "volume": 1303.0}, {"date": "2014-11-20", "close": 0.116568, "volume": 2831.0}, {"date": "2014-11-24", "close": 0.155424, "volume": 12725.0}, {"date": "2014-11-25", "close": 0.155424, "volume": 22201.0}, {"date": "2014-11-26", "close": 0.155424, "volume": 7463.0}, {"date": "2014-11-28", "close": 0.155424, "volume": 25736.0}, {"date": "2014-12-01", "close": 0.116568, "volume": 129.0}, {"date": "2014-12-02", "close": 0.155424, "volume": 357705.0}, {"date": "2014-12-03", "close": 0.116568, "volume": 42464.0}, {"date": "2014-12-04", "close": 0.155424, "volume": 21425.0}, {"date": "2014-12-05", "close": 0.155424, "volume": 48898.0}, {"date": "2014-12-08", "close": 0.155424, "volume": 39834.0}, {"date": "2014-12-10", "close": 0.155424, "volume": 15442.0}, {"date": "2014-12-12", "close": 0.116568, "volume": 11581.0}, {"date": "2014-12-17", "close": 0.116568, "volume": 25736.0}, {"date": "2014-12-19", "close": 0.116568, "volume": 14489.0}, {"date": "2014-12-22", "close": 0.116568, "volume": 9329.0}, {"date": "2014-12-23", "close": 0.116568, "volume": 17063.0}, {"date": "2014-12-29", "close": 0.155424, "volume": 104025.0}, {"date": "2014-12-30", "close": 0.116568, "volume": 90076.0}, {"date": "2015-01-02", "close": 0.155424, "volume": 56619.0}, {"date": "2015-01-06", "close": 0.155424, "volume": 67544.0}, {"date": "2015-01-07", "close": 0.155424, "volume": 23137.0}, {"date": "2015-01-09", "close": 0.116568, "volume": 74969.0}, {"date": "2015-01-12", "close": 0.116568, "volume": 56630.0}, {"date": "2015-01-13", "close": 0.116568, "volume": 84929.0}, {"date": "2015-01-14", "close": 0.116568, "volume": 72061.0}, {"date": "2015-01-15", "close": 0.116568, "volume": 86550.0}, {"date": "2015-01-16", "close": 0.116568, "volume": 541326.0}, {"date": "2015-01-19", "close": 0.116568, "volume": 53530.0}, {"date": "2015-01-20", "close": 0.116568, "volume": 99599.0}, {"date": "2015-01-21", "close": 0.116568, "volume": 302527.0}, {"date": "2015-01-22", "close": 0.116568, "volume": 45896.0}, {"date": "2015-01-23", "close": 0.116568, "volume": 82784.0}, {"date": "2015-01-27", "close": 0.116568, "volume": 96755.0}, {"date": "2015-01-28", "close": 0.116568, "volume": 33176.0}, {"date": "2015-01-29", "close": 0.116568, "volume": 16299.0}, {"date": "2015-01-30", "close": 0.116568, "volume": 560.0}, {"date": "2015-02-02", "close": 0.116568, "volume": 9136.0}, {"date": "2015-02-03", "close": 0.116568, "volume": 11581.0}, {"date": "2015-02-05", "close": 0.116568, "volume": 95223.0}, {"date": "2015-02-06", "close": 0.116568, "volume": 12482.0}, {"date": "2015-02-09", "close": 0.116568, "volume": 6649.0}, {"date": "2015-02-10", "close": 0.116568, "volume": 81326.0}, {"date": "2015-02-11", "close": 0.116568, "volume": 24449.0}, {"date": "2015-02-12", "close": 0.116568, "volume": 26973.0}, {"date": "2015-02-13", "close": 0.116568, "volume": 26116.0}, {"date": "2015-02-16", "close": 0.116568, "volume": 5662.0}, {"date": "2015-02-17", "close": 0.116568, "volume": 25736.0}, {"date": "2015-02-18", "close": 0.077712, "volume": 45729.0}, {"date": "2015-02-19", "close": 0.116568, "volume": 25736.0}, {"date": "2015-02-25", "close": 0.116568, "volume": 213187.0}, {"date": "2015-02-26", "close": 0.077712, "volume": 36030.0}, {"date": "2015-02-27", "close": 0.077712, "volume": 309.0}, {"date": "2015-03-02", "close": 0.077712, "volume": 116.0}, {"date": "2015-03-03", "close": 0.116568, "volume": 15442.0}, {"date": "2015-03-04", "close": 0.116568, "volume": 144602.0}, {"date": "2015-03-05", "close": 0.116568, "volume": 9552.0}, {"date": "2015-03-06", "close": 0.116568, "volume": 515.0}, {"date": "2015-03-10", "close": 0.116568, "volume": 5148.0}, {"date": "2015-03-11", "close": 0.116568, "volume": 9393.0}, {"date": "2015-03-12", "close": 0.116568, "volume": 9909.0}, {"date": "2015-05-12", "close": 0.116568, "volume": 169514.0}, {"date": "2015-05-13", "close": 0.116568, "volume": 17243.0}, {"date": "2015-05-14", "close": 0.116568, "volume": 21876.0}, {"date": "2015-05-15", "close": 0.116568, "volume": 6434.0}, {"date": "2015-05-18", "close": 0.116568, "volume": 8817.0}, {"date": "2015-06-17", "close": 0.077712, "volume": 271515.0}, {"date": "2015-06-18", "close": 0.077712, "volume": 120810.0}, {"date": "2015-06-19", "close": 0.077712, "volume": 1323.0}, {"date": "2015-06-22", "close": 0.077712, "volume": 93293.0}, {"date": "2015-06-23", "close": 0.077712, "volume": 20589.0}, {"date": "2015-06-24", "close": 0.077712, "volume": 8492.0}, {"date": "2015-06-25", "close": 0.077712, "volume": 32170.0}, {"date": "2015-06-26", "close": 0.077712, "volume": 88378.0}, {"date": "2015-06-29", "close": 0.077712, "volume": 66238.0}, {"date": "2015-06-30", "close": 0.116568, "volume": 18273.0}, {"date": "2015-07-01", "close": 0.116568, "volume": 139032.0}, {"date": "2015-07-02", "close": 0.116568, "volume": 29596.0}, {"date": "2015-07-06", "close": 0.077712, "volume": 138640.0}, {"date": "2015-07-07", "close": 0.116568, "volume": 58678.0}, {"date": "2015-07-08", "close": 0.116568, "volume": 41306.0}, {"date": "2015-07-09", "close": 0.116568, "volume": 10743.0}, {"date": "2015-07-10", "close": 0.155424, "volume": 121218.0}, {"date": "2015-07-13", "close": 0.155424, "volume": 57906.0}, {"date": "2015-07-14", "close": 0.310848, "volume": 316260.0}, {"date": "2015-07-15", "close": 0.271992, "volume": 96041.0}, {"date": "2015-07-16", "close": 0.233136, "volume": 80211.0}, {"date": "2015-07-17", "close": 0.233136, "volume": 14927.0}, {"date": "2015-07-20", "close": 0.271992, "volume": 30358.0}, {"date": "2015-07-21", "close": 0.19428, "volume": 144045.0}, {"date": "2015-07-23", "close": 0.19428, "volume": 100454.0}, {"date": "2015-07-24", "close": 0.271992, "volume": 53344.0}, {"date": "2015-07-27", "close": 0.271992, "volume": 25029.0}, {"date": "2015-07-28", "close": 0.271992, "volume": 7721.0}, {"date": "2015-07-29", "close": 0.233136, "volume": 9078.0}, {"date": "2015-07-31", "close": 0.19428, "volume": 17360.0}, {"date": "2015-08-03", "close": 0.233136, "volume": 102421.0}, {"date": "2015-08-04", "close": 0.233136, "volume": 14284.0}, {"date": "2015-09-01", "close": 0.116568, "volume": 306243.0}, {"date": "2015-09-02", "close": 0.155424, "volume": 271042.0}, {"date": "2015-09-03", "close": 0.38856, "volume": 76230.0}, {"date": "2015-09-04", "close": 0.29142, "volume": 4187.0}, {"date": "2015-09-07", "close": 0.29142, "volume": 16838.0}, {"date": "2015-09-08", "close": 0.19428, "volume": 128346.0}, {"date": "2015-09-09", "close": 0.19428, "volume": 26765.0}, {"date": "2015-09-10", "close": 0.19428, "volume": 38141.0}, {"date": "2015-09-11", "close": 0.19428, "volume": 27169.0}, {"date": "2015-09-14", "close": 0.19428, "volume": 33979.0}, {"date": "2015-09-15", "close": 0.19428, "volume": 4118.0}, {"date": "2015-09-17", "close": 0.29142, "volume": 84669.0}, {"date": "2015-09-18", "close": 0.29142, "volume": 32257.0}, {"date": "2015-09-21", "close": 0.29142, "volume": 21550.0}, {"date": "2015-09-25", "close": 0.29142, "volume": 131473.0}, {"date": "2015-09-28", "close": 0.29142, "volume": 11633.0}, {"date": "2015-09-29", "close": 0.29142, "volume": 5147.0}, {"date": "2015-09-30", "close": 0.19428, "volume": 28208.0}, {"date": "2015-10-01", "close": 0.19428, "volume": 10685.0}, {"date": "2015-10-02", "close": 0.19428, "volume": 108606.0}, {"date": "2015-10-05", "close": 0.19428, "volume": 67258.0}, {"date": "2015-10-06", "close": 0.19428, "volume": 100885.0}, {"date": "2015-10-07", "close": 0.29142, "volume": 36545.0}, {"date": "2015-10-08", "close": 0.29142, "volume": 5147.0}, {"date": "2015-10-09", "close": 0.29142, "volume": 32942.0}, {"date": "2015-10-12", "close": 0.29142, "volume": 11046.0}, {"date": "2015-10-13", "close": 0.09714, "volume": 385224.0}, {"date": "2015-10-14", "close": 0.09714, "volume": 202208.0}, {"date": "2015-10-15", "close": 0.19428, "volume": 223014.0}, {"date": "2015-10-16", "close": 0.09714, "volume": 538836.0}, {"date": "2015-10-19", "close": 0.09714, "volume": 663126.0}, {"date": "2015-10-20", "close": 0.09714, "volume": 211911.0}, {"date": "2015-10-21", "close": 0.19428, "volume": 26765.0}, {"date": "2015-10-22", "close": 0.09714, "volume": 352790.0}, {"date": "2015-10-23", "close": 0.09714, "volume": 3132556.0}, {"date": "2015-10-26", "close": 0.09714, "volume": 1259413.0}, {"date": "2015-10-27", "close": 0.09714, "volume": 1550149.0}, {"date": "2015-10-28", "close": 0.09714, "volume": 519888.0}, {"date": "2015-10-29", "close": 0.09714, "volume": 228731.0}, {"date": "2015-10-30", "close": 0.09714, "volume": 128166.0}, {"date": "2015-11-02", "close": 0.09714, "volume": 9780.0}, {"date": "2015-11-04", "close": 0.09714, "volume": 2574.0}, {"date": "2015-11-05", "close": 0.09714, "volume": 416924.0}, {"date": "2015-11-06", "close": 0.09714, "volume": 15802.0}, {"date": "2015-11-09", "close": 0.09714, "volume": 90231.0}, {"date": "2015-11-10", "close": 0.09714, "volume": 51472.0}, {"date": "2015-11-11", "close": 0.09714, "volume": 64649.0}, {"date": "2015-11-19", "close": 0.09714, "volume": 20064.0}, {"date": "2015-11-20", "close": 0.09714, "volume": 69230.0}, {"date": "2015-11-23", "close": 0.09714, "volume": 237029.0}, {"date": "2015-11-24", "close": 0.09714, "volume": 55987.0}, {"date": "2015-11-25", "close": 0.09714, "volume": 67319.0}, {"date": "2015-11-26", "close": 0.09714, "volume": 10037.0}, {"date": "2015-11-27", "close": 0.09714, "volume": 855440.0}, {"date": "2015-11-30", "close": 0.09714, "volume": 62796.0}, {"date": "2015-12-01", "close": 0.09714, "volume": 15442.0}, {"date": "2015-12-03", "close": 0.09714, "volume": 29854.0}, {"date": "2015-12-04", "close": 0.09714, "volume": 31913.0}, {"date": "2015-12-07", "close": 0.09714, "volume": 72181.0}, {"date": "2015-12-08", "close": 0.09714, "volume": 159358.0}, {"date": "2015-12-09", "close": 0.09714, "volume": 106857.0}, {"date": "2015-12-10", "close": 0.09714, "volume": 60532.0}, {"date": "2015-12-11", "close": 0.09714, "volume": 52917.0}, {"date": "2015-12-14", "close": 0.09714, "volume": 351040.0}, {"date": "2015-12-15", "close": 0.09714, "volume": 956297.0}, {"date": "2015-12-16", "close": 0.09714, "volume": 363979.0}, {"date": "2015-12-17", "close": 0.09714, "volume": 70237.0}, {"date": "2015-12-18", "close": 0.09714, "volume": 75974.0}, {"date": "2015-12-21", "close": 0.09714, "volume": 20589.0}, {"date": "2015-12-22", "close": 0.09714, "volume": 15956.0}, {"date": "2015-12-23", "close": 0.09714, "volume": 31089.0}, {"date": "2015-12-24", "close": 0.09714, "volume": 10294.0}, {"date": "2015-12-29", "close": 0.09714, "volume": 56722.0}, {"date": "2015-12-30", "close": 0.09714, "volume": 26765.0}, {"date": "2015-12-31", "close": 0.09714, "volume": 10294.0}, {"date": "2016-01-04", "close": 0.09714, "volume": 566837.0}, {"date": "2016-01-05", "close": 0.09714, "volume": 7721.0}, {"date": "2016-01-06", "close": 0.09714, "volume": 14927.0}, {"date": "2016-01-07", "close": 0.09714, "volume": 7721.0}, {"date": "2016-01-08", "close": 0.09714, "volume": 55075.0}, {"date": "2016-01-11", "close": 0.09714, "volume": 236772.0}, {"date": "2016-01-12", "close": 0.09714, "volume": 98775.0}, {"date": "2016-01-13", "close": 0.09714, "volume": 91564.0}, {"date": "2016-01-14", "close": 0.09714, "volume": 709286.0}, {"date": "2016-01-15", "close": 0.09714, "volume": 66052.0}, {"date": "2016-01-18", "close": 0.09714, "volume": 543012.0}, {"date": "2016-01-19", "close": 0.09714, "volume": 450022.0}, {"date": "2016-01-20", "close": 0.09714, "volume": 148761.0}, {"date": "2016-01-21", "close": 0.09714, "volume": 113753.0}, {"date": "2016-01-22", "close": 0.09714, "volume": 39119.0}, {"date": "2016-01-25", "close": 0.09714, "volume": 82355.0}, {"date": "2016-01-27", "close": 0.09714, "volume": 54705.0}, {"date": "2016-01-28", "close": 0.09714, "volume": 64247.0}, {"date": "2016-01-29", "close": 0.09714, "volume": 90076.0}, {"date": "2016-02-01", "close": 0.09714, "volume": 190447.0}, {"date": "2016-02-02", "close": 0.09714, "volume": 249708.0}, {"date": "2016-02-03", "close": 0.09714, "volume": 113239.0}, {"date": "2016-02-04", "close": 0.09714, "volume": 10294.0}, {"date": "2016-02-05", "close": 0.19428, "volume": 5147.0}, {"date": "2016-02-08", "close": 0.09714, "volume": 84363.0}, {"date": "2016-02-09", "close": 0.09714, "volume": 135043.0}, {"date": "2016-02-10", "close": 0.09714, "volume": 73321.0}, {"date": "2016-02-11", "close": 0.09714, "volume": 3088.0}, {"date": "2016-02-12", "close": 0.09714, "volume": 113265.0}, {"date": "2016-02-15", "close": 0.09714, "volume": 46109.0}, {"date": "2016-02-16", "close": 0.19428, "volume": 36389.0}, {"date": "2016-02-17", "close": 0.09714, "volume": 35041.0}, {"date": "2016-02-18", "close": 0.09714, "volume": 53222.0}, {"date": "2016-02-19", "close": 0.09714, "volume": 18530.0}, {"date": "2016-02-22", "close": 0.09714, "volume": 172174.0}, {"date": "2016-02-23", "close": 0.09714, "volume": 43674.0}, {"date": "2016-02-24", "close": 0.19428, "volume": 37916.0}, {"date": "2016-03-23", "close": 0.09714, "volume": 569465.0}, {"date": "2016-03-24", "close": 0.09714, "volume": 504205.0}, {"date": "2016-03-29", "close": 0.09714, "volume": 544215.0}, {"date": "2016-03-30", "close": 0.09714, "volume": 587632.0}, {"date": "2016-03-31", "close": 0.09714, "volume": 60584.0}, {"date": "2016-04-01", "close": 0.09714, "volume": 1296891.0}, {"date": "2016-04-04", "close": 0.19428, "volume": 416564.0}, {"date": "2016-04-05", "close": 0.19428, "volume": 144412.0}, {"date": "2016-04-06", "close": 0.19428, "volume": 48178.0}, {"date": "2016-04-07", "close": 0.09714, "volume": 153902.0}, {"date": "2016-04-08", "close": 0.09714, "volume": 236775.0}, {"date": "2016-04-11", "close": 0.09714, "volume": 102631.0}, {"date": "2016-04-12", "close": 0.09714, "volume": 116378.0}, {"date": "2016-04-13", "close": 0.09714, "volume": 131620.0}, {"date": "2016-04-14", "close": 0.09714, "volume": 115812.0}, {"date": "2016-04-15", "close": 0.09714, "volume": 236990.0}, {"date": "2016-04-18", "close": 0.09714, "volume": 95215.0}, {"date": "2016-04-19", "close": 0.19428, "volume": 976524.0}, {"date": "2016-04-20", "close": 0.09714, "volume": 1221425.0}, {"date": "2016-04-21", "close": 0.09714, "volume": 857113.0}, {"date": "2016-04-22", "close": 0.19428, "volume": 153390.0}, {"date": "2016-04-26", "close": 0.09714, "volume": 799918.0}, {"date": "2016-04-27", "close": 0.19428, "volume": 173991.0}, {"date": "2016-06-21", "close": 0.150567, "volume": 6671129.0}, {"date": "2016-06-22", "close": 0.135996, "volume": 4493161.0}, {"date": "2016-06-23", "close": 0.135996, "volume": 1774945.0}, {"date": "2016-06-24", "close": 0.155424, "volume": 5054023.0}, {"date": "2016-06-27", "close": 0.155424, "volume": 6322059.0}, {"date": "2016-06-28", "close": 0.14571, "volume": 2052833.0}, {"date": "2016-06-29", "close": 0.160281, "volume": 1231371.0}, {"date": "2016-06-30", "close": 0.165138, "volume": 6029625.0}, {"date": "2016-07-01", "close": 0.19428, "volume": 7152331.0}, {"date": "2016-07-04", "close": 0.228279, "volume": 12020140.0}, {"date": "2016-07-05", "close": 0.223422, "volume": 6664432.0}, {"date": "2016-07-06", "close": 0.267135, "volume": 9125837.0}, {"date": "2016-07-07", "close": 0.24285, "volume": 8306760.0}, {"date": "2016-07-08", "close": 0.252564, "volume": 4603072.0}, {"date": "2016-07-11", "close": 0.247707, "volume": 5599077.0}, {"date": "2016-07-12", "close": 0.228279, "volume": 3142966.0}, {"date": "2016-07-13", "close": 0.252564, "volume": 4556792.0}, {"date": "2016-07-14", "close": 0.24285, "volume": 2927642.0}, {"date": "2016-07-15", "close": 0.252564, "volume": 2043455.0}, {"date": "2016-07-18", "close": 0.24285, "volume": 2636182.0}, {"date": "2016-07-19", "close": 0.233136, "volume": 1523611.0}, {"date": "2016-07-20", "close": 0.223422, "volume": 1064130.0}, {"date": "2016-07-21", "close": 0.208851, "volume": 6195576.0}, {"date": "2016-07-22", "close": 0.213708, "volume": 3016550.0}, {"date": "2016-07-25", "close": 0.223422, "volume": 2336647.0}, {"date": "2016-07-26", "close": 0.233136, "volume": 3886085.0}, {"date": "2016-07-27", "close": 0.24285, "volume": 3816008.0}, {"date": "2016-07-28", "close": 0.267135, "volume": 3704093.0}, {"date": "2016-07-29", "close": 0.271992, "volume": 4355439.0}, {"date": "2016-08-01", "close": 0.286563, "volume": 6014539.0}, {"date": "2016-08-02", "close": 0.271992, "volume": 2122061.0}, {"date": "2016-08-03", "close": 0.281706, "volume": 3972043.0}, {"date": "2016-08-04", "close": 0.267135, "volume": 866988.0}, {"date": "2016-08-05", "close": 0.281706, "volume": 972331.0}, {"date": "2016-08-08", "close": 0.257421, "volume": 1751087.0}, {"date": "2016-08-09", "close": 0.247707, "volume": 2560393.0}, {"date": "2016-08-10", "close": 0.276849, "volume": 3177503.0}, {"date": "2016-08-11", "close": 0.262278, "volume": 1536229.0}, {"date": "2016-08-12", "close": 0.252564, "volume": 1084490.0}, {"date": "2016-08-15", "close": 0.252564, "volume": 1625372.0}, {"date": "2016-08-16", "close": 0.247707, "volume": 1140891.0}, {"date": "2016-08-17", "close": 0.237993, "volume": 2649452.0}, {"date": "2016-08-18", "close": 0.24285, "volume": 1404109.0}, {"date": "2016-08-19", "close": 0.228279, "volume": 1555135.0}, {"date": "2016-08-22", "close": 0.223422, "volume": 839594.0}, {"date": "2016-08-23", "close": 0.223422, "volume": 1017847.0}, {"date": "2016-08-24", "close": 0.218565, "volume": 1115676.0}, {"date": "2016-08-25", "close": 0.213708, "volume": 1488420.0}, {"date": "2016-08-26", "close": 0.218565, "volume": 1545414.0}, {"date": "2016-08-29", "close": 0.208851, "volume": 1762671.0}, {"date": "2016-08-30", "close": 0.203994, "volume": 2123422.0}, {"date": "2016-08-31", "close": 0.203994, "volume": 1275749.0}, {"date": "2016-09-01", "close": 0.203994, "volume": 3953665.0}, {"date": "2016-09-02", "close": 0.213708, "volume": 1528301.0}, {"date": "2016-09-05", "close": 0.213708, "volume": 1779860.0}, {"date": "2016-09-06", "close": 0.199137, "volume": 1945778.0}, {"date": "2016-09-07", "close": 0.218565, "volume": 3102574.0}, {"date": "2016-09-08", "close": 0.208851, "volume": 975452.0}, {"date": "2016-09-09", "close": 0.213708, "volume": 975996.0}, {"date": "2016-09-12", "close": 0.203994, "volume": 2613130.0}, {"date": "2016-09-13", "close": 0.199137, "volume": 1260915.0}, {"date": "2016-09-14", "close": 0.19428, "volume": 2183493.0}, {"date": "2016-09-15", "close": 0.189423, "volume": 1102173.0}, {"date": "2016-09-16", "close": 0.199137, "volume": 2078422.0}, {"date": "2016-09-19", "close": 0.199137, "volume": 117353.0}, {"date": "2016-09-20", "close": 0.19428, "volume": 721609.0}, {"date": "2016-09-21", "close": 0.19428, "volume": 586390.0}, {"date": "2016-09-22", "close": 0.223422, "volume": 2853910.0}, {"date": "2016-09-23", "close": 0.218565, "volume": 951670.0}, {"date": "2016-09-26", "close": 0.213708, "volume": 258822.0}, {"date": "2016-09-27", "close": 0.213708, "volume": 1263735.0}, {"date": "2016-09-28", "close": 0.208851, "volume": 354239.0}, {"date": "2016-09-29", "close": 0.208851, "volume": 410925.0}, {"date": "2016-09-30", "close": 0.2059368, "volume": 940352.0}, {"date": "2016-10-03", "close": 0.199137, "volume": 449260.0}, {"date": "2016-10-04", "close": 0.189423, "volume": 1726632.0}, {"date": "2016-10-05", "close": 0.184566, "volume": 1213627.0}, {"date": "2016-10-06", "close": 0.179709, "volume": 1372191.0}, {"date": "2016-10-07", "close": 0.189423, "volume": 503727.0}, {"date": "2016-10-10", "close": 0.189423, "volume": 672658.0}, {"date": "2016-10-11", "close": 0.189423, "volume": 224593.0}, {"date": "2016-10-12", "close": 0.184566, "volume": 642165.0}, {"date": "2016-10-13", "close": 0.184566, "volume": 439106.0}, {"date": "2016-10-14", "close": 0.184566, "volume": 221960.0}, {"date": "2016-10-17", "close": 0.179709, "volume": 1047594.0}, {"date": "2016-10-18", "close": 0.184566, "volume": 1019886.0}, {"date": "2016-10-19", "close": 0.184566, "volume": 198944.0}, {"date": "2016-10-20", "close": 0.199137, "volume": 1854889.0}, {"date": "2016-10-21", "close": 0.184566, "volume": 921747.0}, {"date": "2016-10-24", "close": 0.179709, "volume": 551869.0}, {"date": "2016-10-25", "close": 0.184566, "volume": 175541.0}, {"date": "2016-10-26", "close": 0.189423, "volume": 206410.0}, {"date": "2016-10-27", "close": 0.184566, "volume": 699436.0}, {"date": "2016-10-28", "close": 0.184566, "volume": 720104.0}, {"date": "2016-10-31", "close": 0.189423, "volume": 1506851.0}, {"date": "2016-11-01", "close": 0.189423, "volume": 201983.0}, {"date": "2016-11-02", "close": 0.199137, "volume": 941998.0}, {"date": "2016-11-03", "close": 0.199137, "volume": 1140249.0}, {"date": "2016-11-04", "close": 0.189423, "volume": 2903714.0}, {"date": "2016-11-07", "close": 0.179709, "volume": 1682216.0}, {"date": "2016-11-08", "close": 0.179709, "volume": 415513.0}, {"date": "2016-11-09", "close": 0.213708, "volume": 3606378.0}, {"date": "2016-11-10", "close": 0.19428, "volume": 1495094.0}, {"date": "2016-11-11", "close": 0.184566, "volume": 857578.0}, {"date": "2016-11-14", "close": 0.165138, "volume": 2209260.0}, {"date": "2016-11-15", "close": 0.174852, "volume": 904834.0}, {"date": "2016-11-16", "close": 0.184566, "volume": 631773.0}, {"date": "2016-11-17", "close": 0.184566, "volume": 231154.0}, {"date": "2016-11-18", "close": 0.169995, "volume": 362029.0}, {"date": "2016-11-22", "close": 0.179709, "volume": 1116924.0}, {"date": "2016-11-23", "close": 0.179709, "volume": 386005.0}, {"date": "2016-11-24", "close": 0.174852, "volume": 512399.0}, {"date": "2016-11-25", "close": 0.179709, "volume": 563685.0}, {"date": "2016-11-28", "close": 0.174852, "volume": 593821.0}, {"date": "2016-11-29", "close": 0.174852, "volume": 1060202.0}, {"date": "2016-11-30", "close": 0.184566, "volume": 387139.0}, {"date": "2016-12-01", "close": 0.169995, "volume": 611041.0}, {"date": "2016-12-02", "close": 0.179709, "volume": 256415.0}, {"date": "2016-12-05", "close": 0.174852, "volume": 479743.0}, {"date": "2016-12-06", "close": 0.169995, "volume": 66407.0}, {"date": "2016-12-07", "close": 0.169995, "volume": 864374.0}, {"date": "2016-12-08", "close": 0.179709, "volume": 232353.0}, {"date": "2016-12-09", "close": 0.174852, "volume": 483081.0}, {"date": "2016-12-12", "close": 0.174852, "volume": 221724.0}, {"date": "2016-12-13", "close": 0.179709, "volume": 534240.0}, {"date": "2016-12-16", "close": 0.155424, "volume": 3407714.0}, {"date": "2016-12-19", "close": 0.150567, "volume": 1486899.0}, {"date": "2016-12-20", "close": 0.14571, "volume": 935938.0}, {"date": "2016-12-21", "close": 0.155424, "volume": 868194.0}, {"date": "2016-12-22", "close": 0.155424, "volume": 1017233.0}, {"date": "2016-12-23", "close": 0.155424, "volume": 590598.0}, {"date": "2016-12-28", "close": 0.160281, "volume": 1259582.0}, {"date": "2016-12-29", "close": 0.165138, "volume": 1511529.0}, {"date": "2016-12-30", "close": 0.184566, "volume": 3279848.0}, {"date": "2017-01-03", "close": 0.179709, "volume": 4707505.0}, {"date": "2017-01-04", "close": 0.174852, "volume": 1826093.0}, {"date": "2017-01-05", "close": 0.174852, "volume": 1809725.0}, {"date": "2017-01-06", "close": 0.169995, "volume": 999761.0}, {"date": "2017-01-09", "close": 0.165138, "volume": 1587480.0}, {"date": "2017-01-10", "close": 0.165138, "volume": 817863.0}, {"date": "2017-01-11", "close": 0.169995, "volume": 1766412.0}, {"date": "2017-01-12", "close": 0.165138, "volume": 1047294.0}, {"date": "2017-01-13", "close": 0.155424, "volume": 1794384.0}, {"date": "2017-01-16", "close": 0.160281, "volume": 1475019.0}, {"date": "2017-01-17", "close": 0.165138, "volume": 649350.0}, {"date": "2017-01-18", "close": 0.169995, "volume": 1290474.0}, {"date": "2017-01-19", "close": 0.169995, "volume": 296837.0}, {"date": "2017-01-20", "close": 0.169995, "volume": 241568.0}, {"date": "2017-01-23", "close": 0.165138, "volume": 724995.0}, {"date": "2017-01-24", "close": 0.160281, "volume": 332880.0}, {"date": "2017-01-25", "close": 0.165138, "volume": 575818.0}, {"date": "2017-01-27", "close": 0.155424, "volume": 1045433.0}, {"date": "2017-01-30", "close": 0.160281, "volume": 1132886.0}, {"date": "2017-01-31", "close": 0.165138, "volume": 1594946.0}, {"date": "2017-02-01", "close": 0.160281, "volume": 2758963.0}, {"date": "2017-02-02", "close": 0.165138, "volume": 1705532.0}, {"date": "2017-02-03", "close": 0.155424, "volume": 1917696.0}, {"date": "2017-02-06", "close": 0.160281, "volume": 675619.0}, {"date": "2017-02-07", "close": 0.174852, "volume": 2831539.0}, {"date": "2017-02-08", "close": 0.169995, "volume": 1663670.0}, {"date": "2017-02-09", "close": 0.174852, "volume": 740713.0}, {"date": "2017-02-10", "close": 0.160281, "volume": 1798822.0}, {"date": "2017-02-13", "close": 0.174852, "volume": 1294239.0}, {"date": "2017-02-14", "close": 0.169995, "volume": 1168539.0}, {"date": "2017-02-15", "close": 0.165138, "volume": 829202.0}, {"date": "2017-02-16", "close": 0.169995, "volume": 1458131.0}, {"date": "2017-02-17", "close": 0.174852, "volume": 1090012.0}, {"date": "2017-02-20", "close": 0.165138, "volume": 826181.0}, {"date": "2017-02-21", "close": 0.169995, "volume": 219819.0}, {"date": "2017-02-22", "close": 0.179709, "volume": 2451760.0}, {"date": "2017-02-23", "close": 0.174852, "volume": 792509.0}, {"date": "2017-02-24", "close": 0.184566, "volume": 1790835.0}, {"date": "2017-02-27", "close": 0.189423, "volume": 930991.0}, {"date": "2017-02-28", "close": 0.189423, "volume": 2465213.0}, {"date": "2017-03-01", "close": 0.179709, "volume": 405590.0}, {"date": "2017-03-02", "close": 0.179709, "volume": 293748.0}, {"date": "2017-03-03", "close": 0.174852, "volume": 1881614.0}, {"date": "2017-03-06", "close": 0.160281, "volume": 1830044.0}, {"date": "2017-03-07", "close": 0.165138, "volume": 1409401.0}, {"date": "2017-03-08", "close": 0.160281, "volume": 745085.0}, {"date": "2017-03-09", "close": 0.155424, "volume": 1684252.0}, {"date": "2017-03-10", "close": 0.150567, "volume": 1626617.0}, {"date": "2017-03-13", "close": 0.160281, "volume": 859277.0}, {"date": "2017-03-14", "close": 0.155424, "volume": 952265.0}, {"date": "2017-03-15", "close": 0.169995, "volume": 4270505.0}, {"date": "2017-03-16", "close": 0.169995, "volume": 1773717.0}, {"date": "2017-03-17", "close": 0.165138, "volume": 452974.0}, {"date": "2017-03-20", "close": 0.169995, "volume": 555147.0}, {"date": "2017-03-21", "close": 0.169995, "volume": 242419.0}, {"date": "2017-03-22", "close": 0.169995, "volume": 389480.0}, {"date": "2017-03-23", "close": 0.160281, "volume": 956421.0}, {"date": "2017-03-24", "close": 0.165138, "volume": 188715.0}, {"date": "2017-03-27", "close": 0.169995, "volume": 1176227.0}, {"date": "2017-03-28", "close": 0.165138, "volume": 835600.0}, {"date": "2017-03-29", "close": 0.165138, "volume": 874726.0}, {"date": "2017-03-30", "close": 0.160281, "volume": 224380.0}, {"date": "2017-03-31", "close": 0.174852, "volume": 602021.0}, {"date": "2017-04-03", "close": 0.169995, "volume": 511599.0}, {"date": "2017-04-04", "close": 0.169995, "volume": 639475.0}, {"date": "2017-04-05", "close": 0.169995, "volume": 763719.0}, {"date": "2017-04-06", "close": 0.165138, "volume": 441287.0}, {"date": "2017-04-07", "close": 0.169995, "volume": 2020941.0}, {"date": "2017-04-10", "close": 0.155424, "volume": 2043162.0}, {"date": "2017-04-11", "close": 0.160281, "volume": 1441561.0}, {"date": "2017-04-12", "close": 0.160281, "volume": 570354.0}, {"date": "2017-04-13", "close": 0.155424, "volume": 651096.0}, {"date": "2017-04-18", "close": 0.150567, "volume": 1264327.0}, {"date": "2017-04-19", "close": 0.150567, "volume": 2333181.0}, {"date": "2017-04-20", "close": 0.140853, "volume": 1441436.0}, {"date": "2017-04-21", "close": 0.14571, "volume": 1456178.0}, {"date": "2017-04-24", "close": 0.14571, "volume": 540727.0}, {"date": "2017-04-26", "close": 0.140853, "volume": 321957.0}, {"date": "2017-04-27", "close": 0.14571, "volume": 731857.0}, {"date": "2017-04-28", "close": 0.14571, "volume": 975450.0}, {"date": "2017-05-01", "close": 0.131139, "volume": 1069921.0}, {"date": "2017-05-02", "close": 0.126282, "volume": 2578189.0}, {"date": "2017-05-03", "close": 0.135996, "volume": 965102.0}, {"date": "2017-05-04", "close": 0.131139, "volume": 856810.0}, {"date": "2017-05-05", "close": 0.135996, "volume": 1140725.0}, {"date": "2017-05-08", "close": 0.131139, "volume": 135714.0}, {"date": "2017-05-09", "close": 0.131139, "volume": 246162.0}, {"date": "2017-05-10", "close": 0.126282, "volume": 114596.0}, {"date": "2017-05-11", "close": 0.126282, "volume": 965988.0}, {"date": "2017-05-12", "close": 0.126282, "volume": 1060414.0}, {"date": "2017-05-15", "close": 0.121425, "volume": 1374755.0}, {"date": "2017-05-16", "close": 0.131139, "volume": 3710028.0}, {"date": "2017-05-17", "close": 0.135996, "volume": 749106.0}, {"date": "2017-05-18", "close": 0.131139, "volume": 748425.0}, {"date": "2017-05-19", "close": 0.126282, "volume": 249497.0}, {"date": "2017-05-22", "close": 0.131139, "volume": 244924.0}, {"date": "2017-05-23", "close": 0.131139, "volume": 328226.0}, {"date": "2017-05-24", "close": 0.140853, "volume": 310021.0}, {"date": "2017-05-25", "close": 0.135996, "volume": 33344.0}, {"date": "2017-05-26", "close": 0.135996, "volume": 215485.0}, {"date": "2017-05-29", "close": 0.131139, "volume": 590623.0}, {"date": "2017-05-30", "close": 0.135996, "volume": 138681.0}, {"date": "2017-05-31", "close": 0.135996, "volume": 278487.0}, {"date": "2017-06-01", "close": 0.135996, "volume": 132679.0}, {"date": "2017-06-02", "close": 0.131139, "volume": 82813.0}, {"date": "2017-06-05", "close": 0.135996, "volume": 221382.0}, {"date": "2017-06-06", "close": 0.131139, "volume": 61008.0}, {"date": "2017-06-07", "close": 0.135996, "volume": 166160.0}, {"date": "2017-06-08", "close": 0.131139, "volume": 340171.0}, {"date": "2017-06-09", "close": 0.131139, "volume": 456386.0}, {"date": "2017-06-13", "close": 0.126282, "volume": 522604.0}, {"date": "2017-06-14", "close": 0.126282, "volume": 540732.0}, {"date": "2017-06-15", "close": 0.126282, "volume": 129105.0}, {"date": "2017-06-16", "close": 0.126282, "volume": 260610.0}, {"date": "2017-06-19", "close": 0.121425, "volume": 1118106.0}, {"date": "2017-06-20", "close": 0.121425, "volume": 410168.0}, {"date": "2017-06-21", "close": 0.126282, "volume": 404083.0}, {"date": "2017-06-22", "close": 0.126282, "volume": 349813.0}, {"date": "2017-06-23", "close": 0.126282, "volume": 152390.0}, {"date": "2017-06-26", "close": 0.116568, "volume": 819020.0}, {"date": "2017-06-27", "close": 0.111711, "volume": 1079588.0}, {"date": "2017-06-28", "close": 0.116568, "volume": 392392.0}, {"date": "2017-06-29", "close": 0.116568, "volume": 611214.0}, {"date": "2017-06-30", "close": 0.121425, "volume": 609889.0}, {"date": "2017-07-03", "close": 0.121425, "volume": 127259.0}, {"date": "2017-07-04", "close": 0.116568, "volume": 1118693.0}, {"date": "2017-07-05", "close": 0.111711, "volume": 49298.0}, {"date": "2017-07-06", "close": 0.111711, "volume": 865866.0}, {"date": "2017-07-07", "close": 0.111711, "volume": 128894.0}, {"date": "2017-07-11", "close": 0.116568, "volume": 126732.0}, {"date": "2017-07-12", "close": 0.111711, "volume": 238827.0}, {"date": "2017-07-13", "close": 0.111711, "volume": 235988.0}, {"date": "2017-07-14", "close": 0.111711, "volume": 84812.0}, {"date": "2017-07-17", "close": 0.1136538, "volume": 262759.0}, {"date": "2017-07-18", "close": 0.116568, "volume": 225697.0}, {"date": "2017-07-19", "close": 0.106854, "volume": 523039.0}, {"date": "2017-07-20", "close": 0.116568, "volume": 165623.0}, {"date": "2017-07-21", "close": 0.111711, "volume": 527639.0}, {"date": "2017-07-24", "close": 0.106854, "volume": 569543.0}, {"date": "2017-07-25", "close": 0.111711, "volume": 219232.0}, {"date": "2017-07-26", "close": 0.111711, "volume": 110963.0}, {"date": "2017-07-27", "close": 0.116568, "volume": 943376.0}, {"date": "2017-07-28", "close": 0.116568, "volume": 401212.0}, {"date": "2017-07-31", "close": 0.111711, "volume": 432256.0}, {"date": "2017-08-01", "close": 0.111711, "volume": 429695.0}, {"date": "2017-08-02", "close": 0.106854, "volume": 958859.0}, {"date": "2017-08-03", "close": 0.116568, "volume": 754284.0}, {"date": "2017-08-04", "close": 0.116568, "volume": 277041.0}, {"date": "2017-08-07", "close": 0.111711, "volume": 818544.0}, {"date": "2017-08-08", "close": 0.101997, "volume": 1639775.0}, {"date": "2017-08-09", "close": 0.101997, "volume": 834559.0}, {"date": "2017-08-10", "close": 0.111711, "volume": 647005.0}, {"date": "2017-08-11", "close": 0.106854, "volume": 146076.0}, {"date": "2017-08-14", "close": 0.101997, "volume": 435498.0}, {"date": "2017-08-15", "close": 0.106854, "volume": 379376.0}, {"date": "2017-08-16", "close": 0.101997, "volume": 232126.0}, {"date": "2017-08-17", "close": 0.09714, "volume": 2066145.0}, {"date": "2017-08-18", "close": 0.101997, "volume": 821461.0}, {"date": "2017-08-21", "close": 0.092283, "volume": 1922038.0}, {"date": "2017-08-22", "close": 0.0932544, "volume": 486638.0}, {"date": "2017-08-23", "close": 0.0951972, "volume": 419973.0}, {"date": "2017-08-24", "close": 0.0961686, "volume": 580902.0}, {"date": "2017-08-25", "close": 0.0951972, "volume": 457200.0}, {"date": "2017-08-28", "close": 0.0961686, "volume": 960407.0}, {"date": "2017-08-29", "close": 0.09714, "volume": 1751824.0}, {"date": "2017-08-30", "close": 0.0961686, "volume": 1345073.0}, {"date": "2017-08-31", "close": 0.0951972, "volume": 1113817.0}, {"date": "2017-09-01", "close": 0.0932544, "volume": 1065285.0}, {"date": "2017-09-04", "close": 0.101997, "volume": 1243179.0}, {"date": "2017-09-05", "close": 0.0951972, "volume": 2058666.0}, {"date": "2017-09-06", "close": 0.0951972, "volume": 1119464.0}, {"date": "2017-09-07", "close": 0.09714, "volume": 1249836.0}, {"date": "2017-09-08", "close": 0.09714, "volume": 825251.0}, {"date": "2017-09-11", "close": 0.09714, "volume": 522401.0}, {"date": "2017-09-12", "close": 0.09714, "volume": 1814313.0}, {"date": "2017-09-13", "close": 0.0951972, "volume": 992903.0}, {"date": "2017-09-14", "close": 0.0961686, "volume": 342494.0}, {"date": "2017-09-15", "close": 0.0932544, "volume": 668135.0}, {"date": "2017-09-18", "close": 0.0942258, "volume": 398730.0}, {"date": "2017-09-19", "close": 0.0942258, "volume": 421541.0}, {"date": "2017-09-20", "close": 0.092283, "volume": 775718.0}, {"date": "2017-09-21", "close": 0.0883974, "volume": 425340.0}, {"date": "2017-09-22", "close": 0.092283, "volume": 600739.0}, {"date": "2017-09-25", "close": 0.0951972, "volume": 227124.0}, {"date": "2017-10-05", "close": 0.087426, "volume": 1577894.0}, {"date": "2017-10-06", "close": 0.0835404, "volume": 1540856.0}, {"date": "2017-10-09", "close": 0.0815976, "volume": 1499222.0}, {"date": "2017-10-10", "close": 0.0864546, "volume": 1929313.0}, {"date": "2017-10-11", "close": 0.092283, "volume": 1427037.0}, {"date": "2017-10-12", "close": 0.0913116, "volume": 1268787.0}, {"date": "2017-10-13", "close": 0.0951972, "volume": 577895.0}, {"date": "2017-10-16", "close": 0.101997, "volume": 504634.0}, {"date": "2017-10-17", "close": 0.106854, "volume": 2617613.0}, {"date": "2017-10-18", "close": 0.101997, "volume": 1134515.0}, {"date": "2017-10-19", "close": 0.09714, "volume": 449310.0}, {"date": "2017-10-20", "close": 0.0961686, "volume": 966710.0}, {"date": "2017-10-23", "close": 0.0903402, "volume": 2180378.0}, {"date": "2017-10-24", "close": 0.0893688, "volume": 1112681.0}, {"date": "2017-10-25", "close": 0.0903402, "volume": 1097144.0}, {"date": "2017-10-26", "close": 0.0893688, "volume": 836199.0}, {"date": "2017-10-27", "close": 0.0913116, "volume": 784037.0}, {"date": "2017-10-30", "close": 0.087426, "volume": 2329970.0}, {"date": "2017-10-31", "close": 0.0845118, "volume": 1078000.0}, {"date": "2017-11-01", "close": 0.082569, "volume": 1602403.0}, {"date": "2017-11-02", "close": 0.0815976, "volume": 2598554.0}, {"date": "2017-11-03", "close": 0.0796548, "volume": 1705520.0}, {"date": "2017-11-06", "close": 0.0845118, "volume": 653389.0}, {"date": "2017-11-07", "close": 0.092283, "volume": 2059963.0}, {"date": "2017-11-08", "close": 0.0951972, "volume": 29493372.0}, {"date": "2017-11-09", "close": 0.0893688, "volume": 3854735.0}, {"date": "2017-11-10", "close": 0.0932544, "volume": 1120753.0}, {"date": "2017-11-13", "close": 0.0913116, "volume": 357096.0}, {"date": "2017-11-14", "close": 0.0893688, "volume": 556252.0}, {"date": "2017-11-15", "close": 0.0883974, "volume": 785699.0}, {"date": "2017-11-16", "close": 0.0864546, "volume": 734653.0}, {"date": "2017-11-17", "close": 0.092283, "volume": 541097.0}, {"date": "2017-11-20", "close": 0.0903402, "volume": 500789.0}, {"date": "2017-11-21", "close": 0.0883974, "volume": 466649.0}, {"date": "2017-11-22", "close": 0.087426, "volume": 301911.0}, {"date": "2017-11-23", "close": 0.0893688, "volume": 379128.0}, {"date": "2017-11-24", "close": 0.0893688, "volume": 253001.0}, {"date": "2017-11-27", "close": 0.0903402, "volume": 633781.0}, {"date": "2017-11-28", "close": 0.0883974, "volume": 504332.0}, {"date": "2017-11-29", "close": 0.0864546, "volume": 1214000.0}, {"date": "2017-11-30", "close": 0.0845118, "volume": 1257406.0}, {"date": "2017-12-01", "close": 0.0854832, "volume": 761755.0}, {"date": "2017-12-04", "close": 0.0835404, "volume": 2044955.0}, {"date": "2017-12-05", "close": 0.082569, "volume": 1182372.0}, {"date": "2017-12-06", "close": 0.0786834, "volume": 1890308.0}, {"date": "2017-12-07", "close": 0.0796548, "volume": 1209088.0}, {"date": "2017-12-08", "close": 0.077712, "volume": 1649556.0}, {"date": "2017-12-11", "close": 0.0767406, "volume": 851621.0}, {"date": "2017-12-12", "close": 0.0767406, "volume": 181840.0}, {"date": "2017-12-13", "close": 0.0767406, "volume": 532013.0}, {"date": "2017-12-14", "close": 0.0864546, "volume": 959661.0}, {"date": "2017-12-15", "close": 0.082569, "volume": 168049.0}, {"date": "2017-12-18", "close": 0.0815976, "volume": 192495.0}, {"date": "2017-12-19", "close": 0.0806262, "volume": 404221.0}, {"date": "2017-12-20", "close": 0.0786834, "volume": 593836.0}, {"date": "2017-12-21", "close": 0.0786834, "volume": 591397.0}, {"date": "2017-12-22", "close": 0.0786834, "volume": 302408.0}, {"date": "2017-12-27", "close": 0.0806262, "volume": 889026.0}, {"date": "2017-12-28", "close": 0.082569, "volume": 731747.0}, {"date": "2017-12-29", "close": 0.0835404, "volume": 1120175.0}, {"date": "2018-01-02", "close": 0.0864546, "volume": 883326.0}, {"date": "2018-01-03", "close": 0.0903402, "volume": 3978197.0}, {"date": "2018-01-04", "close": 0.0893688, "volume": 1771646.0}, {"date": "2018-01-05", "close": 0.0903402, "volume": 1708743.0}, {"date": "2018-01-08", "close": 0.0854832, "volume": 1195432.0}, {"date": "2018-01-09", "close": 0.0864546, "volume": 585374.0}, {"date": "2018-01-10", "close": 0.0835404, "volume": 191283.0}, {"date": "2018-01-11", "close": 0.0854832, "volume": 2170708.0}, {"date": "2018-01-12", "close": 0.0854832, "volume": 574469.0}, {"date": "2018-01-15", "close": 0.087426, "volume": 2312822.0}, {"date": "2018-01-16", "close": 0.0883974, "volume": 805356.0}, {"date": "2018-01-17", "close": 0.0864546, "volume": 1438801.0}, {"date": "2018-01-18", "close": 0.0854832, "volume": 178323.0}, {"date": "2018-01-19", "close": 0.0854832, "volume": 983309.0}, {"date": "2018-01-22", "close": 0.082569, "volume": 614357.0}, {"date": "2018-01-23", "close": 0.0835404, "volume": 953492.0}, {"date": "2018-01-24", "close": 0.0845118, "volume": 200776.0}, {"date": "2018-01-25", "close": 0.0883974, "volume": 1659631.0}, {"date": "2018-01-29", "close": 0.0854832, "volume": 3057218.0}, {"date": "2018-01-30", "close": 0.0845118, "volume": 4239740.0}, {"date": "2018-01-31", "close": 0.0815976, "volume": 1055480.0}, {"date": "2018-02-01", "close": 0.0835404, "volume": 1438049.0}, {"date": "2018-02-02", "close": 0.0854832, "volume": 29656.0}, {"date": "2018-02-05", "close": 0.0815976, "volume": 2008485.0}, {"date": "2018-02-06", "close": 0.0757692, "volume": 2487803.0}, {"date": "2018-02-07", "close": 0.077712, "volume": 545643.0}, {"date": "2018-02-08", "close": 0.0757692, "volume": 1000403.0}, {"date": "2018-02-09", "close": 0.0747978, "volume": 790868.0}, {"date": "2018-02-12", "close": 0.072855, "volume": 2363384.0}, {"date": "2018-02-13", "close": 0.0757692, "volume": 1654844.0}, {"date": "2018-02-14", "close": 0.072855, "volume": 1054380.0}, {"date": "2018-02-15", "close": 0.0767406, "volume": 850261.0}, {"date": "2018-02-16", "close": 0.0709122, "volume": 4070264.0}, {"date": "2018-02-19", "close": 0.0689694, "volume": 1666251.0}, {"date": "2018-02-20", "close": 0.0699408, "volume": 1176179.0}, {"date": "2018-02-21", "close": 0.067998, "volume": 1435661.0}, {"date": "2018-02-22", "close": 0.0699408, "volume": 1024155.0}, {"date": "2018-02-23", "close": 0.0699408, "volume": 1426256.0}, {"date": "2018-02-26", "close": 0.067998, "volume": 1140318.0}, {"date": "2018-02-27", "close": 0.0670266, "volume": 2993717.0}, {"date": "2018-02-28", "close": 0.0641124, "volume": 2065479.0}, {"date": "2018-03-01", "close": 0.058284, "volume": 4286106.0}, {"date": "2018-03-02", "close": 0.058284, "volume": 1807467.0}, {"date": "2018-03-05", "close": 0.0592554, "volume": 1036857.0}, {"date": "2018-03-06", "close": 0.0592554, "volume": 484158.0}, {"date": "2018-03-07", "close": 0.0611982, "volume": 571607.0}, {"date": "2018-03-08", "close": 0.0621696, "volume": 1258133.0}, {"date": "2018-03-09", "close": 0.0592554, "volume": 564104.0}, {"date": "2018-03-12", "close": 0.058284, "volume": 874727.0}, {"date": "2018-03-13", "close": 0.0573126, "volume": 2297237.0}, {"date": "2018-03-14", "close": 0.04857, "volume": 6951130.0}, {"date": "2018-03-15", "close": 0.0466272, "volume": 2976187.0}, {"date": "2018-03-16", "close": 0.0446844, "volume": 4984879.0}, {"date": "2018-03-19", "close": 0.0456558, "volume": 2890221.0}, {"date": "2018-03-20", "close": 0.0427416, "volume": 3846630.0}, {"date": "2018-03-21", "close": 0.0417702, "volume": 4317890.0}, {"date": "2018-04-04", "close": 0.0407988, "volume": 4330999.0}, {"date": "2018-04-05", "close": 0.0398274, "volume": 6612023.0}, {"date": "2018-04-06", "close": 0.0514842, "volume": 4984189.0}, {"date": "2018-04-09", "close": 0.0543984, "volume": 4062843.0}, {"date": "2018-04-10", "close": 0.0456558, "volume": 3381636.0}, {"date": "2018-04-11", "close": 0.0505128, "volume": 1557056.0}, {"date": "2018-04-12", "close": 0.0514842, "volume": 1155729.0}, {"date": "2018-04-13", "close": 0.0543984, "volume": 899627.0}, {"date": "2018-04-16", "close": 0.0524556, "volume": 1595119.0}, {"date": "2018-04-17", "close": 0.0524556, "volume": 1871711.0}, {"date": "2018-04-18", "close": 0.0505128, "volume": 727396.0}, {"date": "2018-04-19", "close": 0.053427, "volume": 4645620.0}, {"date": "2018-04-20", "close": 0.0524556, "volume": 3298697.0}, {"date": "2018-04-23", "close": 0.0505128, "volume": 1848628.0}, {"date": "2018-04-24", "close": 0.0495414, "volume": 2309855.0}, {"date": "2018-04-26", "close": 0.04857, "volume": 901625.0}, {"date": "2018-04-27", "close": 0.04857, "volume": 1668317.0}, {"date": "2018-04-30", "close": 0.0475986, "volume": 1122000.0}, {"date": "2018-05-01", "close": 0.0466272, "volume": 1631458.0}, {"date": "2018-05-02", "close": 0.0456558, "volume": 1657301.0}, {"date": "2018-05-03", "close": 0.04857, "volume": 1438091.0}, {"date": "2018-05-04", "close": 0.0466272, "volume": 234912.0}, {"date": "2018-05-07", "close": 0.0456558, "volume": 1560089.0}, {"date": "2018-05-08", "close": 0.0456558, "volume": 1137308.0}, {"date": "2018-05-09", "close": 0.0446844, "volume": 378885.0}, {"date": "2018-05-10", "close": 0.0456558, "volume": 393232.0}, {"date": "2018-05-11", "close": 0.0456558, "volume": 783300.0}, {"date": "2018-05-14", "close": 0.0466272, "volume": 1391641.0}, {"date": "2018-05-15", "close": 0.0446844, "volume": 561856.0}, {"date": "2018-05-16", "close": 0.0427416, "volume": 1990009.0}, {"date": "2018-05-17", "close": 0.0417702, "volume": 137158.0}, {"date": "2018-05-18", "close": 0.0417702, "volume": 719997.0}, {"date": "2018-05-21", "close": 0.0427416, "volume": 1529899.0}, {"date": "2018-05-22", "close": 0.043713, "volume": 483372.0}, {"date": "2018-05-23", "close": 0.0446844, "volume": 1512336.0}, {"date": "2018-05-24", "close": 0.0466272, "volume": 1176891.0}, {"date": "2018-05-25", "close": 0.0505128, "volume": 4418758.0}, {"date": "2018-05-28", "close": 0.0514842, "volume": 5082586.0}, {"date": "2018-05-29", "close": 0.04857, "volume": 1557335.0}, {"date": "2018-05-30", "close": 0.0475986, "volume": 30420461.0}, {"date": "2018-05-31", "close": 0.0505128, "volume": 5457457.0}, {"date": "2018-06-01", "close": 0.0475986, "volume": 974214.0}, {"date": "2018-06-04", "close": 0.0475986, "volume": 1382400.0}, {"date": "2018-06-05", "close": 0.0475986, "volume": 268367.0}, {"date": "2018-06-06", "close": 0.0475986, "volume": 684912.0}, {"date": "2018-06-07", "close": 0.0475986, "volume": 952054.0}, {"date": "2018-06-08", "close": 0.0475986, "volume": 824951.0}, {"date": "2018-06-12", "close": 0.0466272, "volume": 907324.0}, {"date": "2018-06-13", "close": 0.0456558, "volume": 1080417.0}, {"date": "2018-06-14", "close": 0.0466272, "volume": 3377193.0}, {"date": "2018-06-15", "close": 0.0456558, "volume": 2608721.0}, {"date": "2018-06-18", "close": 0.043713, "volume": 2255766.0}, {"date": "2018-06-19", "close": 0.0427416, "volume": 2421948.0}, {"date": "2018-06-20", "close": 0.0407988, "volume": 2472484.0}, {"date": "2018-06-21", "close": 0.0407988, "volume": 2962381.0}, {"date": "2018-06-22", "close": 0.0427416, "volume": 1014045.0}, {"date": "2018-06-25", "close": 0.0417702, "volume": 882621.0}, {"date": "2018-06-26", "close": 0.0407988, "volume": 2337844.0}, {"date": "2018-06-27", "close": 0.0369132, "volume": 13263739.0}, {"date": "2018-06-28", "close": 0.0378846, "volume": 3297254.0}, {"date": "2018-06-29", "close": 0.0378846, "volume": 2554342.0}, {"date": "2018-07-02", "close": 0.038856, "volume": 410651.0}, {"date": "2018-07-03", "close": 0.0378846, "volume": 1305288.0}, {"date": "2018-07-04", "close": 0.038856, "volume": 1017469.0}, {"date": "2018-07-05", "close": 0.038856, "volume": 1159927.0}, {"date": "2018-07-06", "close": 0.038856, "volume": 2510865.0}, {"date": "2018-07-09", "close": 0.038856, "volume": 1094659.0}, {"date": "2018-07-10", "close": 0.038856, "volume": 551122.0}, {"date": "2018-07-11", "close": 0.0398274, "volume": 104299.0}, {"date": "2018-07-12", "close": 0.0398274, "volume": 319286.0}, {"date": "2018-07-13", "close": 0.038856, "volume": 390292.0}, {"date": "2018-07-16", "close": 0.0378846, "volume": 301174.0}, {"date": "2018-07-17", "close": 0.038856, "volume": 862800.0}, {"date": "2018-07-18", "close": 0.038856, "volume": 632984.0}, {"date": "2018-07-19", "close": 0.0378846, "volume": 1196555.0}, {"date": "2018-07-20", "close": 0.0378846, "volume": 1393478.0}, {"date": "2018-07-23", "close": 0.038856, "volume": 1055970.0}, {"date": "2018-07-24", "close": 0.038856, "volume": 294660.0}, {"date": "2018-07-25", "close": 0.038856, "volume": 467201.0}, {"date": "2018-07-26", "close": 0.038856, "volume": 903284.0}, {"date": "2018-07-27", "close": 0.038856, "volume": 266658.0}, {"date": "2018-07-30", "close": 0.0378846, "volume": 313228.0}, {"date": "2018-07-31", "close": 0.0378846, "volume": 1587164.0}, {"date": "2018-08-03", "close": 0.0330276, "volume": 4435936.0}, {"date": "2018-08-06", "close": 0.0330276, "volume": 1709719.0}, {"date": "2018-08-07", "close": 0.0330276, "volume": 1214600.0}, {"date": "2018-08-08", "close": 0.0330276, "volume": 1468487.0}, {"date": "2018-08-09", "close": 0.032, "volume": 444834.0}, {"date": "2018-08-10", "close": 0.032, "volume": 1265716.0}, {"date": "2018-08-13", "close": 0.032, "volume": 936551.0}, {"date": "2018-08-14", "close": 0.03, "volume": 2875624.0}, {"date": "2018-08-15", "close": 0.03, "volume": 387226.0}, {"date": "2018-08-16", "close": 0.03, "volume": 646536.0}, {"date": "2018-08-17", "close": 0.034, "volume": 5497082.0}, {"date": "2018-08-20", "close": 0.033, "volume": 894910.0}, {"date": "2018-08-21", "close": 0.032, "volume": 2171849.0}, {"date": "2018-08-22", "close": 0.032, "volume": 681509.0}, {"date": "2018-08-23", "close": 0.03, "volume": 567264.0}, {"date": "2018-08-24", "close": 0.029, "volume": 1466508.0}, {"date": "2018-08-27", "close": 0.03, "volume": 2428474.0}, {"date": "2018-08-28", "close": 0.032, "volume": 1634967.0}, {"date": "2018-08-29", "close": 0.031, "volume": 95982.0}, {"date": "2018-08-30", "close": 0.03, "volume": 1276609.0}, {"date": "2018-08-31", "close": 0.03, "volume": 462821.0}, {"date": "2018-09-03", "close": 0.03, "volume": 287198.0}, {"date": "2018-09-04", "close": 0.03, "volume": 584309.0}, {"date": "2018-09-05", "close": 0.031, "volume": 649628.0}, {"date": "2018-09-06", "close": 0.03, "volume": 2519519.0}, {"date": "2018-09-07", "close": 0.029, "volume": 2606706.0}, {"date": "2018-09-10", "close": 0.029, "volume": 1353659.0}, {"date": "2018-09-11", "close": 0.027, "volume": 878566.0}, {"date": "2018-09-12", "close": 0.026, "volume": 3257327.0}, {"date": "2018-09-13", "close": 0.026, "volume": 1048097.0}, {"date": "2018-09-14", "close": 0.026, "volume": 2511648.0}, {"date": "2018-09-17", "close": 0.027, "volume": 2200574.0}, {"date": "2018-09-18", "close": 0.026, "volume": 3285837.0}, {"date": "2018-09-19", "close": 0.026, "volume": 1180264.0}, {"date": "2018-09-20", "close": 0.026, "volume": 2993821.0}, {"date": "2018-09-21", "close": 0.026, "volume": 5590280.0}, {"date": "2018-09-24", "close": 0.027, "volume": 784563.0}, {"date": "2018-09-25", "close": 0.026, "volume": 278647.0}, {"date": "2018-09-26", "close": 0.028, "volume": 1709829.0}, {"date": "2018-09-27", "close": 0.027, "volume": 567384.0}, {"date": "2018-09-28", "close": 0.027, "volume": 230559.0}, {"date": "2018-10-01", "close": 0.026, "volume": 1029105.0}, {"date": "2018-10-02", "close": 0.024, "volume": 4718376.0}, {"date": "2018-10-03", "close": 0.027, "volume": 1166403.0}, {"date": "2018-10-04", "close": 0.025, "volume": 363751.0}, {"date": "2018-10-05", "close": 0.026, "volume": 3621916.0}, {"date": "2018-10-08", "close": 0.027, "volume": 1286376.0}, {"date": "2018-10-09", "close": 0.027, "volume": 1371201.0}, {"date": "2018-10-10", "close": 0.027, "volume": 401240.0}, {"date": "2018-10-11", "close": 0.026, "volume": 1170736.0}, {"date": "2018-10-12", "close": 0.027, "volume": 3516649.0}, {"date": "2018-10-15", "close": 0.03, "volume": 6992878.0}, {"date": "2018-10-16", "close": 0.033, "volume": 12088797.0}, {"date": "2018-10-17", "close": 0.031, "volume": 1442464.0}, {"date": "2018-10-18", "close": 0.033, "volume": 2485123.0}, {"date": "2018-10-19", "close": 0.036, "volume": 4627929.0}, {"date": "2018-10-22", "close": 0.045, "volume": 13866501.0}, {"date": "2018-10-23", "close": 0.045, "volume": 6789863.0}, {"date": "2018-10-24", "close": 0.046, "volume": 6586152.0}, {"date": "2018-10-25", "close": 0.044, "volume": 1913251.0}, {"date": "2018-10-26", "close": 0.039, "volume": 4273868.0}, {"date": "2018-10-29", "close": 0.043, "volume": 3228047.0}, {"date": "2018-10-30", "close": 0.042, "volume": 3259461.0}, {"date": "2018-10-31", "close": 0.041, "volume": 3540011.0}, {"date": "2018-11-01", "close": 0.037, "volume": 2757759.0}, {"date": "2018-11-02", "close": 0.042, "volume": 3927276.0}, {"date": "2018-11-05", "close": 0.043, "volume": 1776231.0}, {"date": "2018-11-06", "close": 0.047, "volume": 2897457.0}, {"date": "2018-11-07", "close": 0.045, "volume": 2616868.0}, {"date": "2018-11-08", "close": 0.043, "volume": 3020321.0}, {"date": "2018-11-09", "close": 0.043, "volume": 1433027.0}, {"date": "2018-11-12", "close": 0.043, "volume": 1568711.0}, {"date": "2018-11-13", "close": 0.042, "volume": 911185.0}, {"date": "2018-11-14", "close": 0.042, "volume": 1248018.0}, {"date": "2018-11-15", "close": 0.041, "volume": 502096.0}, {"date": "2018-11-16", "close": 0.04, "volume": 1624143.0}, {"date": "2018-11-19", "close": 0.044, "volume": 1244800.0}, {"date": "2018-11-20", "close": 0.044, "volume": 1164891.0}, {"date": "2018-11-21", "close": 0.044, "volume": 1245909.0}, {"date": "2018-11-22", "close": 0.041, "volume": 567891.0}, {"date": "2018-11-23", "close": 0.041, "volume": 183832.0}, {"date": "2018-11-26", "close": 0.04, "volume": 845592.0}, {"date": "2018-11-27", "close": 0.039, "volume": 200086.0}, {"date": "2018-11-28", "close": 0.039, "volume": 278347.0}, {"date": "2018-11-29", "close": 0.036, "volume": 2945996.0}, {"date": "2018-11-30", "close": 0.037, "volume": 360709.0}, {"date": "2018-12-03", "close": 0.038, "volume": 183974.0}, {"date": "2018-12-04", "close": 0.045, "volume": 3010763.0}, {"date": "2018-12-05", "close": 0.044, "volume": 1099155.0}, {"date": "2018-12-06", "close": 0.045, "volume": 440792.0}, {"date": "2018-12-07", "close": 0.042, "volume": 1892965.0}, {"date": "2018-12-10", "close": 0.043, "volume": 1350758.0}, {"date": "2018-12-11", "close": 0.043, "volume": 495332.0}, {"date": "2018-12-12", "close": 0.04, "volume": 1206098.0}, {"date": "2018-12-13", "close": 0.042, "volume": 473429.0}, {"date": "2018-12-14", "close": 0.041, "volume": 362875.0}, {"date": "2018-12-17", "close": 0.044, "volume": 944843.0}, {"date": "2018-12-18", "close": 0.042, "volume": 1840966.0}, {"date": "2018-12-19", "close": 0.042, "volume": 1464509.0}, {"date": "2018-12-20", "close": 0.04, "volume": 6039208.0}, {"date": "2018-12-21", "close": 0.043, "volume": 2187017.0}, {"date": "2018-12-24", "close": 0.043, "volume": 336319.0}, {"date": "2018-12-27", "close": 0.043, "volume": 2465686.0}, {"date": "2018-12-28", "close": 0.051, "volume": 6912073.0}, {"date": "2018-12-31", "close": 0.056, "volume": 3938743.0}, {"date": "2019-01-02", "close": 0.057, "volume": 2018786.0}, {"date": "2019-01-03", "close": 0.055, "volume": 3705722.0}, {"date": "2019-01-04", "close": 0.064, "volume": 10585070.0}, {"date": "2019-01-07", "close": 0.064, "volume": 7963290.0}, {"date": "2019-01-08", "close": 0.061, "volume": 1709738.0}, {"date": "2019-01-09", "close": 0.062, "volume": 2928447.0}, {"date": "2019-01-10", "close": 0.063, "volume": 2417772.0}, {"date": "2019-01-11", "close": 0.06, "volume": 488684.0}, {"date": "2019-01-14", "close": 0.065, "volume": 1978666.0}, {"date": "2019-01-15", "close": 0.063, "volume": 1089736.0}, {"date": "2019-01-16", "close": 0.062, "volume": 308800.0}, {"date": "2019-01-17", "close": 0.064, "volume": 725342.0}, {"date": "2019-01-18", "close": 0.062, "volume": 1206171.0}, {"date": "2019-01-21", "close": 0.055, "volume": 4348618.0}, {"date": "2019-01-22", "close": 0.054, "volume": 1590832.0}, {"date": "2019-01-23", "close": 0.053, "volume": 2411617.0}, {"date": "2019-01-24", "close": 0.054, "volume": 1471938.0}, {"date": "2019-01-25", "close": 0.054, "volume": 1543264.0}, {"date": "2019-01-29", "close": 0.059, "volume": 1581603.0}, {"date": "2019-01-30", "close": 0.058, "volume": 2672691.0}, {"date": "2019-01-31", "close": 0.058, "volume": 864385.0}, {"date": "2019-02-01", "close": 0.056, "volume": 1490134.0}, {"date": "2019-02-04", "close": 0.054, "volume": 1140877.0}, {"date": "2019-02-05", "close": 0.055, "volume": 981132.0}, {"date": "2019-02-06", "close": 0.056, "volume": 361633.0}, {"date": "2019-02-07", "close": 0.053, "volume": 902456.0}, {"date": "2019-02-08", "close": 0.056, "volume": 942156.0}, {"date": "2019-02-11", "close": 0.055, "volume": 705001.0}, {"date": "2019-02-12", "close": 0.055, "volume": 243787.0}, {"date": "2019-02-13", "close": 0.057, "volume": 1333900.0}, {"date": "2019-02-14", "close": 0.058, "volume": 4341651.0}, {"date": "2019-02-15", "close": 0.059, "volume": 397881.0}, {"date": "2019-02-18", "close": 0.061, "volume": 2397023.0}, {"date": "2019-02-19", "close": 0.063, "volume": 1631341.0}, {"date": "2019-02-20", "close": 0.063, "volume": 2639008.0}, {"date": "2019-02-21", "close": 0.062, "volume": 544662.0}, {"date": "2019-02-22", "close": 0.058, "volume": 1309668.0}, {"date": "2019-02-25", "close": 0.057, "volume": 3521176.0}, {"date": "2019-02-26", "close": 0.057, "volume": 1381320.0}, {"date": "2019-02-27", "close": 0.057, "volume": 757202.0}, {"date": "2019-02-28", "close": 0.056, "volume": 240251.0}, {"date": "2019-03-01", "close": 0.056, "volume": 1596626.0}, {"date": "2019-03-04", "close": 0.055, "volume": 1374517.0}, {"date": "2019-03-05", "close": 0.054, "volume": 401690.0}, {"date": "2019-03-06", "close": 0.055, "volume": 638805.0}, {"date": "2019-03-07", "close": 0.055, "volume": 192286.0}, {"date": "2019-03-08", "close": 0.055, "volume": 700487.0}, {"date": "2019-03-11", "close": 0.057, "volume": 2956061.0}, {"date": "2019-03-12", "close": 0.056, "volume": 1163518.0}, {"date": "2019-03-13", "close": 0.06, "volume": 1509498.0}, {"date": "2019-03-14", "close": 0.059, "volume": 425188.0}, {"date": "2019-03-15", "close": 0.058, "volume": 667258.0}, {"date": "2019-03-18", "close": 0.056, "volume": 1032784.0}, {"date": "2019-03-19", "close": 0.055, "volume": 893473.0}, {"date": "2019-03-20", "close": 0.056, "volume": 872871.0}, {"date": "2019-03-21", "close": 0.059, "volume": 844980.0}, {"date": "2019-03-22", "close": 0.056, "volume": 777430.0}, {"date": "2019-03-25", "close": 0.057, "volume": 138488.0}, {"date": "2019-03-26", "close": 0.058, "volume": 1516762.0}, {"date": "2019-03-29", "close": 0.054, "volume": 3683673.0}, {"date": "2019-04-01", "close": 0.055, "volume": 1004697.0}, {"date": "2019-04-02", "close": 0.052, "volume": 2232902.0}, {"date": "2019-04-03", "close": 0.051, "volume": 734906.0}, {"date": "2019-04-04", "close": 0.05, "volume": 2681003.0}, {"date": "2019-04-05", "close": 0.049, "volume": 3231276.0}, {"date": "2019-04-08", "close": 0.047, "volume": 2931200.0}, {"date": "2019-04-09", "close": 0.048, "volume": 2041342.0}, {"date": "2019-04-10", "close": 0.047, "volume": 4985281.0}, {"date": "2019-04-11", "close": 0.043, "volume": 4656140.0}, {"date": "2019-04-12", "close": 0.041, "volume": 4511258.0}, {"date": "2019-04-15", "close": 0.04, "volume": 644782.0}, {"date": "2019-04-16", "close": 0.04, "volume": 555192.0}, {"date": "2019-04-17", "close": 0.04, "volume": 613261.0}, {"date": "2019-04-18", "close": 0.042, "volume": 1388701.0}, {"date": "2019-04-23", "close": 0.042, "volume": 1375976.0}, {"date": "2019-04-24", "close": 0.042, "volume": 1121013.0}, {"date": "2019-04-26", "close": 0.042, "volume": 1035090.0}, {"date": "2019-04-29", "close": 0.043, "volume": 508042.0}, {"date": "2019-04-30", "close": 0.042, "volume": 928931.0}, {"date": "2019-05-01", "close": 0.041, "volume": 635668.0}, {"date": "2019-05-02", "close": 0.042, "volume": 945158.0}, {"date": "2019-05-03", "close": 0.041, "volume": 483753.0}, {"date": "2019-05-06", "close": 0.043, "volume": 2267008.0}, {"date": "2019-05-07", "close": 0.044, "volume": 2513615.0}, {"date": "2019-05-08", "close": 0.045, "volume": 2568854.0}, {"date": "2019-05-09", "close": 0.043, "volume": 741963.0}, {"date": "2019-05-10", "close": 0.043, "volume": 582320.0}, {"date": "2019-05-13", "close": 0.041, "volume": 1596409.0}, {"date": "2019-05-14", "close": 0.041, "volume": 2781864.0}, {"date": "2019-05-15", "close": 0.041, "volume": 508822.0}, {"date": "2019-05-16", "close": 0.038, "volume": 2509907.0}, {"date": "2019-05-17", "close": 0.038, "volume": 1756782.0}, {"date": "2019-05-20", "close": 0.04, "volume": 1502166.0}, {"date": "2019-05-21", "close": 0.039, "volume": 811420.0}, {"date": "2019-05-22", "close": 0.038, "volume": 1342679.0}, {"date": "2019-05-23", "close": 0.038, "volume": 1029485.0}, {"date": "2019-05-24", "close": 0.037, "volume": 472353.0}, {"date": "2019-05-27", "close": 0.039, "volume": 990752.0}, {"date": "2019-05-28", "close": 0.04, "volume": 174050.0}, {"date": "2019-05-29", "close": 0.035, "volume": 3333325.0}, {"date": "2019-05-30", "close": 0.037, "volume": 512434.0}, {"date": "2019-05-31", "close": 0.039, "volume": 1085581.0}, {"date": "2019-06-03", "close": 0.042, "volume": 5028751.0}, {"date": "2019-06-04", "close": 0.043, "volume": 1719138.0}, {"date": "2019-06-05", "close": 0.043, "volume": 348328.0}, {"date": "2019-06-06", "close": 0.044, "volume": 802491.0}, {"date": "2019-06-07", "close": 0.044, "volume": 356457.0}, {"date": "2019-06-11", "close": 0.043, "volume": 591429.0}, {"date": "2019-06-12", "close": 0.042, "volume": 769987.0}, {"date": "2019-06-13", "close": 0.044, "volume": 369306.0}, {"date": "2019-06-14", "close": 0.044, "volume": 1859594.0}, {"date": "2019-06-17", "close": 0.043, "volume": 312396.0}, {"date": "2019-06-18", "close": 0.042, "volume": 939113.0}, {"date": "2019-06-19", "close": 0.043, "volume": 285841.0}, {"date": "2019-06-20", "close": 0.046, "volume": 3568428.0}, {"date": "2019-06-21", "close": 0.05, "volume": 7237110.0}, {"date": "2019-06-24", "close": 0.054, "volume": 5202651.0}, {"date": "2019-06-25", "close": 0.054, "volume": 6392486.0}, {"date": "2019-06-26", "close": 0.052, "volume": 3673346.0}, {"date": "2019-06-27", "close": 0.05, "volume": 1424522.0}, {"date": "2019-06-28", "close": 0.052, "volume": 3164766.0}, {"date": "2019-07-01", "close": 0.05, "volume": 1310648.0}, {"date": "2019-07-02", "close": 0.051, "volume": 1643810.0}, {"date": "2019-07-05", "close": 0.05, "volume": 3604585.0}, {"date": "2019-07-08", "close": 0.051, "volume": 4207994.0}, {"date": "2019-07-09", "close": 0.053, "volume": 2912591.0}, {"date": "2019-07-10", "close": 0.051, "volume": 2578442.0}, {"date": "2019-07-11", "close": 0.051, "volume": 2450621.0}, {"date": "2019-07-12", "close": 0.048, "volume": 3175873.0}, {"date": "2019-07-15", "close": 0.046, "volume": 6834191.0}, {"date": "2019-07-16", "close": 0.047, "volume": 2469050.0}, {"date": "2019-07-17", "close": 0.05, "volume": 5915503.0}, {"date": "2019-07-18", "close": 0.062, "volume": 14683601.0}, {"date": "2019-07-19", "close": 0.071, "volume": 16285160.0}, {"date": "2019-07-22", "close": 0.077, "volume": 14022968.0}, {"date": "2019-07-23", "close": 0.074, "volume": 13107551.0}, {"date": "2019-07-24", "close": 0.084, "volume": 9416853.0}, {"date": "2019-07-25", "close": 0.086, "volume": 10980659.0}, {"date": "2019-07-26", "close": 0.081, "volume": 7730279.0}, {"date": "2019-07-29", "close": 0.084, "volume": 3383242.0}, {"date": "2019-07-30", "close": 0.084, "volume": 1915754.0}, {"date": "2019-07-31", "close": 0.085, "volume": 6094203.0}, {"date": "2019-08-01", "close": 0.081, "volume": 4399201.0}, {"date": "2019-08-02", "close": 0.084, "volume": 3101495.0}, {"date": "2019-08-05", "close": 0.095, "volume": 10591232.0}, {"date": "2019-08-06", "close": 0.096, "volume": 14887692.0}, {"date": "2019-08-07", "close": 0.115, "volume": 9106613.0}, {"date": "2019-08-08", "close": 0.135, "volume": 10701061.0}, {"date": "2019-08-09", "close": 0.13, "volume": 9326474.0}, {"date": "2019-08-12", "close": 0.14, "volume": 17518178.0}, {"date": "2019-08-13", "close": 0.13, "volume": 19962843.0}, {"date": "2019-08-14", "close": 0.12, "volume": 7602796.0}, {"date": "2019-08-15", "close": 0.13, "volume": 5490064.0}, {"date": "2019-08-16", "close": 0.125, "volume": 3607121.0}, {"date": "2019-08-19", "close": 0.12, "volume": 4824820.0}, {"date": "2019-08-20", "close": 0.105, "volume": 8578548.0}, {"date": "2019-08-21", "close": 0.12, "volume": 3641360.0}, {"date": "2019-08-22", "close": 0.115, "volume": 3169807.0}, {"date": "2019-08-23", "close": 0.115, "volume": 2129150.0}, {"date": "2019-08-26", "close": 0.125, "volume": 7676998.0}, {"date": "2019-08-27", "close": 0.125, "volume": 3311657.0}, {"date": "2019-08-28", "close": 0.135, "volume": 6277193.0}, {"date": "2019-08-29", "close": 0.13, "volume": 2014512.0}, {"date": "2019-08-30", "close": 0.125, "volume": 4670680.0}, {"date": "2019-09-02", "close": 0.125, "volume": 6521962.0}, {"date": "2019-09-03", "close": 0.13, "volume": 1621163.0}, {"date": "2019-09-04", "close": 0.145, "volume": 11488281.0}, {"date": "2019-09-09", "close": 0.12, "volume": 11386208.0}, {"date": "2019-09-10", "close": 0.105, "volume": 18752062.0}, {"date": "2019-09-11", "close": 0.11, "volume": 11669049.0}, {"date": "2019-09-12", "close": 0.105, "volume": 8761898.0}, {"date": "2019-09-13", "close": 0.105, "volume": 4525253.0}, {"date": "2019-09-16", "close": 0.105, "volume": 17593166.0}, {"date": "2019-09-17", "close": 0.1, "volume": 6008616.0}, {"date": "2019-09-18", "close": 0.1, "volume": 2299651.0}, {"date": "2019-09-19", "close": 0.096, "volume": 11457766.0}, {"date": "2019-09-20", "close": 0.099, "volume": 6962779.0}, {"date": "2019-09-23", "close": 0.1, "volume": 14283767.0}, {"date": "2019-09-24", "close": 0.105, "volume": 4551193.0}, {"date": "2019-09-25", "close": 0.11, "volume": 8576106.0}, {"date": "2019-09-26", "close": 0.105, "volume": 10252589.0}, {"date": "2019-09-27", "close": 0.1, "volume": 4622778.0}, {"date": "2019-09-30", "close": 0.095, "volume": 9435538.0}, {"date": "2019-10-01", "close": 0.087, "volume": 6022440.0}, {"date": "2019-10-02", "close": 0.09, "volume": 6308929.0}, {"date": "2019-10-03", "close": 0.097, "volume": 5520959.0}, {"date": "2019-10-04", "close": 0.095, "volume": 2796003.0}, {"date": "2019-10-07", "close": 0.092, "volume": 2530727.0}, {"date": "2019-10-08", "close": 0.094, "volume": 4059532.0}, {"date": "2019-10-09", "close": 0.1, "volume": 6398985.0}, {"date": "2019-10-10", "close": 0.096, "volume": 3050891.0}, {"date": "2019-10-11", "close": 0.095, "volume": 5075432.0}, {"date": "2019-10-14", "close": 0.09, "volume": 4649890.0}, {"date": "2019-10-15", "close": 0.093, "volume": 2386103.0}, {"date": "2019-10-16", "close": 0.092, "volume": 2124994.0}, {"date": "2019-10-17", "close": 0.092, "volume": 930706.0}, {"date": "2019-10-18", "close": 0.095, "volume": 1845676.0}, {"date": "2019-10-21", "close": 0.093, "volume": 1108155.0}, {"date": "2019-10-22", "close": 0.092, "volume": 2129756.0}, {"date": "2019-10-23", "close": 0.091, "volume": 2082350.0}, {"date": "2019-10-24", "close": 0.094, "volume": 1466233.0}, {"date": "2019-10-25", "close": 0.096, "volume": 3695083.0}, {"date": "2019-10-28", "close": 0.099, "volume": 7261162.0}, {"date": "2019-10-29", "close": 0.096, "volume": 922853.0}, {"date": "2019-10-30", "close": 0.093, "volume": 1776866.0}, {"date": "2019-10-31", "close": 0.095, "volume": 4091292.0}, {"date": "2019-11-01", "close": 0.097, "volume": 4563643.0}, {"date": "2019-11-04", "close": 0.105, "volume": 8939977.0}, {"date": "2019-11-05", "close": 0.1, "volume": 4091012.0}, {"date": "2019-11-06", "close": 0.093, "volume": 5213084.0}, {"date": "2019-11-07", "close": 0.096, "volume": 2178343.0}, {"date": "2019-11-08", "close": 0.091, "volume": 4243410.0}, {"date": "2019-11-11", "close": 0.09, "volume": 3408540.0}, {"date": "2019-11-12", "close": 0.091, "volume": 1432868.0}, {"date": "2019-11-13", "close": 0.092, "volume": 582943.0}, {"date": "2019-11-14", "close": 0.093, "volume": 383067.0}, {"date": "2019-11-15", "close": 0.093, "volume": 2205808.0}, {"date": "2019-11-18", "close": 0.093, "volume": 527045.0}, {"date": "2019-11-19", "close": 0.093, "volume": 834280.0}, {"date": "2019-11-20", "close": 0.09, "volume": 1841627.0}, {"date": "2019-11-21", "close": 0.091, "volume": 625411.0}, {"date": "2019-11-22", "close": 0.09, "volume": 294230.0}, {"date": "2019-11-25", "close": 0.085, "volume": 3421237.0}, {"date": "2019-11-26", "close": 0.077, "volume": 4968380.0}, {"date": "2019-11-27", "close": 0.081, "volume": 2027459.0}, {"date": "2019-11-28", "close": 0.083, "volume": 729787.0}, {"date": "2019-11-29", "close": 0.083, "volume": 1385483.0}, {"date": "2019-12-02", "close": 0.082, "volume": 902088.0}, {"date": "2019-12-03", "close": 0.086, "volume": 3690188.0}, {"date": "2019-12-04", "close": 0.092, "volume": 2827189.0}, {"date": "2019-12-05", "close": 0.089, "volume": 2393871.0}, {"date": "2019-12-06", "close": 0.093, "volume": 1777200.0}, {"date": "2019-12-09", "close": 0.091, "volume": 1665401.0}, {"date": "2019-12-10", "close": 0.09, "volume": 791317.0}, {"date": "2019-12-11", "close": 0.088, "volume": 1089332.0}, {"date": "2019-12-12", "close": 0.092, "volume": 1576222.0}, {"date": "2019-12-13", "close": 0.09, "volume": 842776.0}, {"date": "2019-12-16", "close": 0.092, "volume": 1276971.0}, {"date": "2019-12-17", "close": 0.093, "volume": 1063716.0}, {"date": "2019-12-18", "close": 0.093, "volume": 2970011.0}, {"date": "2019-12-19", "close": 0.095, "volume": 1421457.0}, {"date": "2019-12-20", "close": 0.095, "volume": 1104194.0}, {"date": "2019-12-23", "close": 0.099, "volume": 1843519.0}, {"date": "2019-12-24", "close": 0.105, "volume": 1919701.0}, {"date": "2019-12-27", "close": 0.105, "volume": 4594183.0}, {"date": "2019-12-30", "close": 0.11, "volume": 1963962.0}, {"date": "2019-12-31", "close": 0.12, "volume": 2742228.0}, {"date": "2020-01-02", "close": 0.115, "volume": 2703201.0}, {"date": "2020-01-03", "close": 0.12, "volume": 2758829.0}, {"date": "2020-01-06", "close": 0.12, "volume": 5801302.0}, {"date": "2020-01-07", "close": 0.115, "volume": 2610497.0}, {"date": "2020-01-08", "close": 0.115, "volume": 5125959.0}, {"date": "2020-01-09", "close": 0.115, "volume": 3959945.0}, {"date": "2020-01-10", "close": 0.105, "volume": 1489335.0}, {"date": "2020-01-13", "close": 0.105, "volume": 2327383.0}, {"date": "2020-01-14", "close": 0.099, "volume": 3864937.0}, {"date": "2020-01-15", "close": 0.1, "volume": 903328.0}, {"date": "2020-01-16", "close": 0.105, "volume": 1415833.0}, {"date": "2020-01-17", "close": 0.105, "volume": 935296.0}, {"date": "2020-01-20", "close": 0.105, "volume": 2763183.0}, {"date": "2020-01-21", "close": 0.11, "volume": 1421150.0}, {"date": "2020-01-22", "close": 0.105, "volume": 2228149.0}, {"date": "2020-01-23", "close": 0.105, "volume": 268567.0}, {"date": "2020-01-24", "close": 0.105, "volume": 549155.0}, {"date": "2020-01-28", "close": 0.115, "volume": 2506292.0}, {"date": "2020-01-29", "close": 0.11, "volume": 2356385.0}, {"date": "2020-01-30", "close": 0.105, "volume": 2125799.0}, {"date": "2020-01-31", "close": 0.105, "volume": 1273593.0}, {"date": "2020-02-03", "close": 0.105, "volume": 2472821.0}, {"date": "2020-02-04", "close": 0.105, "volume": 4612411.0}, {"date": "2020-02-05", "close": 0.1, "volume": 380774.0}, {"date": "2020-02-06", "close": 0.098, "volume": 4941440.0}, {"date": "2020-02-07", "close": 0.1, "volume": 2294125.0}, {"date": "2020-02-10", "close": 0.102, "volume": 2892902.0}, {"date": "2020-02-11", "close": 0.105, "volume": 140966.0}, {"date": "2020-02-12", "close": 0.099, "volume": 2313943.0}, {"date": "2020-02-13", "close": 0.1, "volume": 2394659.0}, {"date": "2020-02-14", "close": 0.1, "volume": 839722.0}, {"date": "2020-02-17", "close": 0.099, "volume": 2726120.0}, {"date": "2020-02-18", "close": 0.093, "volume": 5267945.0}, {"date": "2020-02-19", "close": 0.105, "volume": 4898005.0}, {"date": "2020-02-20", "close": 0.11, "volume": 3439712.0}, {"date": "2020-02-21", "close": 0.11, "volume": 1986633.0}, {"date": "2020-02-24", "close": 0.11, "volume": 5463465.0}, {"date": "2020-02-25", "close": 0.105, "volume": 2167812.0}, {"date": "2020-02-26", "close": 0.096, "volume": 6975621.0}, {"date": "2020-02-27", "close": 0.1, "volume": 2556354.0}, {"date": "2020-02-28", "close": 0.086, "volume": 15953834.0}, {"date": "2020-03-02", "close": 0.076, "volume": 19726041.0}, {"date": "2020-03-03", "close": 0.08, "volume": 9239120.0}, {"date": "2020-03-04", "close": 0.083, "volume": 4507102.0}, {"date": "2020-03-05", "close": 0.09, "volume": 4344915.0}, {"date": "2020-03-06", "close": 0.094, "volume": 4249985.0}, {"date": "2020-03-09", "close": 0.08, "volume": 5537545.0}, {"date": "2020-03-10", "close": 0.077, "volume": 5276723.0}, {"date": "2020-03-11", "close": 0.075, "volume": 4385247.0}, {"date": "2020-03-12", "close": 0.065, "volume": 8287210.0}, {"date": "2020-03-13", "close": 0.063, "volume": 10185623.0}, {"date": "2020-03-16", "close": 0.059, "volume": 5105061.0}, {"date": "2020-03-17", "close": 0.067, "volume": 6207361.0}, {"date": "2020-03-18", "close": 0.075, "volume": 8260175.0}, {"date": "2020-03-19", "close": 0.065, "volume": 4516938.0}, {"date": "2020-03-20", "close": 0.067, "volume": 4005369.0}, {"date": "2020-03-23", "close": 0.065, "volume": 5316333.0}, {"date": "2020-03-24", "close": 0.072, "volume": 9903029.0}, {"date": "2020-03-25", "close": 0.081, "volume": 7467016.0}, {"date": "2020-03-26", "close": 0.082, "volume": 2282522.0}, {"date": "2020-03-27", "close": 0.077, "volume": 5680619.0}, {"date": "2020-03-30", "close": 0.072, "volume": 3820677.0}, {"date": "2020-03-31", "close": 0.072, "volume": 3378844.0}, {"date": "2020-04-01", "close": 0.076, "volume": 1805446.0}, {"date": "2020-04-02", "close": 0.077, "volume": 1733591.0}, {"date": "2020-04-03", "close": 0.08, "volume": 2193377.0}, {"date": "2020-04-06", "close": 0.08, "volume": 2269995.0}, {"date": "2020-04-07", "close": 0.088, "volume": 5735591.0}, {"date": "2020-04-08", "close": 0.084, "volume": 2067565.0}, {"date": "2020-04-09", "close": 0.086, "volume": 1771176.0}, {"date": "2020-04-14", "close": 0.091, "volume": 6037109.0}, {"date": "2020-04-15", "close": 0.09, "volume": 4683608.0}, {"date": "2020-04-16", "close": 0.087, "volume": 2017794.0}, {"date": "2020-04-17", "close": 0.088, "volume": 1872252.0}, {"date": "2020-04-20", "close": 0.089, "volume": 2546726.0}, {"date": "2020-04-21", "close": 0.085, "volume": 3221510.0}, {"date": "2020-04-22", "close": 0.084, "volume": 2532061.0}, {"date": "2020-04-23", "close": 0.087, "volume": 1381968.0}, {"date": "2020-04-24", "close": 0.086, "volume": 1264929.0}, {"date": "2020-04-27", "close": 0.085, "volume": 2141611.0}, {"date": "2020-04-28", "close": 0.085, "volume": 1395483.0}, {"date": "2020-04-29", "close": 0.086, "volume": 1702934.0}, {"date": "2020-04-30", "close": 0.087, "volume": 2540355.0}, {"date": "2020-05-01", "close": 0.082, "volume": 2277128.0}, {"date": "2020-05-04", "close": 0.083, "volume": 1405087.0}, {"date": "2020-05-05", "close": 0.08, "volume": 1144784.0}, {"date": "2020-05-06", "close": 0.083, "volume": 2431382.0}, {"date": "2020-05-07", "close": 0.081, "volume": 889661.0}, {"date": "2020-05-08", "close": 0.085, "volume": 3489628.0}, {"date": "2020-05-11", "close": 0.09, "volume": 5060960.0}, {"date": "2020-05-12", "close": 0.09, "volume": 2023238.0}, {"date": "2020-05-13", "close": 0.09, "volume": 2097997.0}, {"date": "2020-05-14", "close": 0.089, "volume": 3067588.0}, {"date": "2020-05-15", "close": 0.1, "volume": 12364000.0}, {"date": "2020-05-18", "close": 0.12, "volume": 15700712.0}, {"date": "2020-05-19", "close": 0.115, "volume": 7024751.0}, {"date": "2020-05-20", "close": 0.135, "volume": 14570201.0}, {"date": "2020-05-21", "close": 0.125, "volume": 11546726.0}, {"date": "2020-05-22", "close": 0.125, "volume": 6805852.0}, {"date": "2020-05-27", "close": 0.115, "volume": 9132309.0}, {"date": "2020-05-28", "close": 0.125, "volume": 6103845.0}, {"date": "2020-05-29", "close": 0.12, "volume": 10085345.0}, {"date": "2020-06-01", "close": 0.13, "volume": 16408395.0}, {"date": "2020-06-02", "close": 0.115, "volume": 15786848.0}, {"date": "2020-06-03", "close": 0.11, "volume": 13448919.0}, {"date": "2020-06-04", "close": 0.099, "volume": 21538998.0}, {"date": "2020-06-05", "close": 0.105, "volume": 6612346.0}, {"date": "2020-06-09", "close": 0.098, "volume": 10322560.0}, {"date": "2020-06-10", "close": 0.099, "volume": 8383045.0}, {"date": "2020-06-11", "close": 0.098, "volume": 13943585.0}, {"date": "2020-06-12", "close": 0.095, "volume": 17704184.0}, {"date": "2020-06-15", "close": 0.089, "volume": 8502955.0}, {"date": "2020-06-16", "close": 0.094, "volume": 4484792.0}, {"date": "2020-06-17", "close": 0.096, "volume": 1488761.0}, {"date": "2020-06-18", "close": 0.094, "volume": 2042259.0}, {"date": "2020-06-19", "close": 0.099, "volume": 3646176.0}, {"date": "2020-06-22", "close": 0.11, "volume": 5480926.0}, {"date": "2020-06-23", "close": 0.105, "volume": 6754539.0}, {"date": "2020-06-24", "close": 0.11, "volume": 4665056.0}, {"date": "2020-06-25", "close": 0.1, "volume": 9484444.0}, {"date": "2020-06-26", "close": 0.1, "volume": 3891892.0}, {"date": "2020-06-29", "close": 0.1, "volume": 4302683.0}, {"date": "2020-06-30", "close": 0.105, "volume": 1583445.0}, {"date": "2020-07-01", "close": 0.11, "volume": 6568908.0}, {"date": "2020-07-02", "close": 0.11, "volume": 4507269.0}, {"date": "2020-07-03", "close": 0.11, "volume": 2319941.0}, {"date": "2020-07-06", "close": 0.105, "volume": 2309934.0}, {"date": "2020-07-07", "close": 0.11, "volume": 3023896.0}, {"date": "2020-07-08", "close": 0.11, "volume": 2822078.0}, {"date": "2020-07-09", "close": 0.12, "volume": 9635962.0}, {"date": "2020-07-10", "close": 0.11, "volume": 3760962.0}, {"date": "2020-07-13", "close": 0.12, "volume": 3954038.0}, {"date": "2020-07-14", "close": 0.11, "volume": 6652457.0}, {"date": "2020-07-15", "close": 0.115, "volume": 3419845.0}, {"date": "2020-07-16", "close": 0.12, "volume": 2323374.0}, {"date": "2020-07-17", "close": 0.12, "volume": 4170824.0}, {"date": "2020-07-20", "close": 0.12, "volume": 6449522.0}, {"date": "2020-07-21", "close": 0.135, "volume": 10364653.0}, {"date": "2020-07-22", "close": 0.165, "volume": 30202411.0}, {"date": "2020-07-23", "close": 0.175, "volume": 31565106.0}, {"date": "2020-07-24", "close": 0.175, "volume": 15495704.0}, {"date": "2020-07-27", "close": 0.2, "volume": 33834569.0}, {"date": "2020-07-28", "close": 0.22, "volume": 49329404.0}, {"date": "2020-07-29", "close": 0.21, "volume": 14312944.0}, {"date": "2020-07-30", "close": 0.22, "volume": 11636233.0}, {"date": "2020-07-31", "close": 0.215, "volume": 9365681.0}, {"date": "2020-08-03", "close": 0.225, "volume": 19359600.0}, {"date": "2020-08-04", "close": 0.22, "volume": 7455374.0}, {"date": "2020-08-05", "close": 0.26, "volume": 24059772.0}, {"date": "2020-08-06", "close": 0.27, "volume": 23887074.0}, {"date": "2020-08-07", "close": 0.275, "volume": 28494048.0}, {"date": "2020-08-10", "close": 0.27, "volume": 20366525.0}, {"date": "2020-08-11", "close": 0.235, "volume": 23120892.0}, {"date": "2020-08-12", "close": 0.205, "volume": 38624635.0}, {"date": "2020-08-13", "close": 0.235, "volume": 16436128.0}, {"date": "2020-08-14", "close": 0.25, "volume": 11949409.0}, {"date": "2020-08-17", "close": 0.255, "volume": 8006267.0}, {"date": "2020-08-18", "close": 0.265, "volume": 10649472.0}, {"date": "2020-08-19", "close": 0.255, "volume": 7796599.0}, {"date": "2020-08-20", "close": 0.25, "volume": 7028425.0}, {"date": "2020-08-21", "close": 0.255, "volume": 4056351.0}, {"date": "2020-08-24", "close": 0.235, "volume": 7069759.0}, {"date": "2020-08-25", "close": 0.23, "volume": 4639409.0}, {"date": "2020-08-26", "close": 0.22, "volume": 8916134.0}, {"date": "2020-08-27", "close": 0.24, "volume": 7620888.0}, {"date": "2020-08-28", "close": 0.245, "volume": 6494633.0}, {"date": "2020-08-31", "close": 0.255, "volume": 8534795.0}, {"date": "2020-09-01", "close": 0.27, "volume": 10231933.0}, {"date": "2020-09-02", "close": 0.26, "volume": 8852290.0}, {"date": "2020-09-03", "close": 0.24, "volume": 5108880.0}, {"date": "2020-09-04", "close": 0.235, "volume": 10210974.0}, {"date": "2020-09-07", "close": 0.235, "volume": 3993453.0}, {"date": "2020-09-08", "close": 0.23, "volume": 5029521.0}, {"date": "2020-09-09", "close": 0.23, "volume": 5203963.0}, {"date": "2020-09-10", "close": 0.23, "volume": 3459218.0}, {"date": "2020-09-11", "close": 0.215, "volume": 5103914.0}, {"date": "2020-09-14", "close": 0.22, "volume": 7036075.0}, {"date": "2020-09-15", "close": 0.24, "volume": 5340668.0}, {"date": "2020-09-16", "close": 0.23, "volume": 8490280.0}, {"date": "2020-09-17", "close": 0.22, "volume": 3900515.0}, {"date": "2020-09-18", "close": 0.24, "volume": 7045560.0}, {"date": "2020-09-21", "close": 0.225, "volume": 2421517.0}, {"date": "2020-09-22", "close": 0.205, "volume": 14990127.0}, {"date": "2020-09-23", "close": 0.2, "volume": 9373887.0}, {"date": "2020-09-24", "close": 0.17, "volume": 19508926.0}, {"date": "2020-09-25", "close": 0.195, "volume": 6291041.0}, {"date": "2020-09-28", "close": 0.19, "volume": 3336414.0}, {"date": "2020-09-29", "close": 0.195, "volume": 6727724.0}, {"date": "2020-09-30", "close": 0.19, "volume": 7670359.0}, {"date": "2020-10-01", "close": 0.19, "volume": 5538469.0}, {"date": "2020-10-02", "close": 0.19, "volume": 4058909.0}, {"date": "2020-10-05", "close": 0.19, "volume": 2350582.0}, {"date": "2020-10-06", "close": 0.195, "volume": 1513801.0}, {"date": "2020-10-07", "close": 0.19, "volume": 4263349.0}, {"date": "2020-10-08", "close": 0.2, "volume": 6004078.0}, {"date": "2020-10-09", "close": 0.21, "volume": 3422228.0}, {"date": "2020-10-12", "close": 0.22, "volume": 7903472.0}, {"date": "2020-10-13", "close": 0.215, "volume": 6547963.0}, {"date": "2020-10-14", "close": 0.215, "volume": 4206572.0}, {"date": "2020-10-15", "close": 0.21, "volume": 1034577.0}, {"date": "2020-10-16", "close": 0.205, "volume": 3675847.0}, {"date": "2020-10-19", "close": 0.205, "volume": 1197168.0}, {"date": "2020-10-20", "close": 0.205, "volume": 3633797.0}, {"date": "2020-10-21", "close": 0.215, "volume": 5085527.0}, {"date": "2020-10-22", "close": 0.215, "volume": 3314933.0}, {"date": "2020-10-23", "close": 0.21, "volume": 4585660.0}, {"date": "2020-10-26", "close": 0.205, "volume": 3652566.0}, {"date": "2020-10-27", "close": 0.19, "volume": 8053498.0}, {"date": "2020-10-28", "close": 0.205, "volume": 4123418.0}, {"date": "2020-10-29", "close": 0.195, "volume": 6656561.0}, {"date": "2020-10-30", "close": 0.195, "volume": 7960069.0}, {"date": "2020-11-02", "close": 0.195, "volume": 5532614.0}, {"date": "2020-11-03", "close": 0.21, "volume": 3285421.0}, {"date": "2020-11-04", "close": 0.21, "volume": 8134917.0}, {"date": "2020-11-05", "close": 0.205, "volume": 2319155.0}, {"date": "2020-11-06", "close": 0.235, "volume": 13740452.0}, {"date": "2020-11-09", "close": 0.25, "volume": 11067938.0}, {"date": "2020-11-10", "close": 0.23, "volume": 8713041.0}, {"date": "2020-11-11", "close": 0.22, "volume": 2207013.0}, {"date": "2020-11-12", "close": 0.22, "volume": 3045810.0}, {"date": "2020-11-13", "close": 0.225, "volume": 2188366.0}, {"date": "2020-11-16", "close": 0.23, "volume": 725472.0}, {"date": "2020-11-17", "close": 0.22, "volume": 3936402.0}, {"date": "2020-11-18", "close": 0.225, "volume": 1767873.0}, {"date": "2020-11-19", "close": 0.21, "volume": 3008423.0}, {"date": "2020-11-20", "close": 0.2, "volume": 5874607.0}, {"date": "2020-11-23", "close": 0.205, "volume": 1582248.0}, {"date": "2020-11-24", "close": 0.19, "volume": 11636500.0}, {"date": "2020-11-25", "close": 0.185, "volume": 3665585.0}, {"date": "2020-11-26", "close": 0.2, "volume": 4203693.0}, {"date": "2020-11-27", "close": 0.2, "volume": 3012537.0}, {"date": "2020-11-30", "close": 0.185, "volume": 3545075.0}, {"date": "2020-12-01", "close": 0.2, "volume": 3474741.0}, {"date": "2020-12-02", "close": 0.205, "volume": 6077383.0}, {"date": "2020-12-03", "close": 0.21, "volume": 969555.0}, {"date": "2020-12-04", "close": 0.205, "volume": 1415174.0}, {"date": "2020-12-07", "close": 0.205, "volume": 1270737.0}, {"date": "2020-12-08", "close": 0.215, "volume": 1581726.0}, {"date": "2020-12-09", "close": 0.205, "volume": 1816691.0}, {"date": "2020-12-10", "close": 0.2, "volume": 1845137.0}, {"date": "2020-12-11", "close": 0.205, "volume": 1022539.0}, {"date": "2020-12-14", "close": 0.21, "volume": 802432.0}, {"date": "2020-12-15", "close": 0.2, "volume": 1864628.0}, {"date": "2020-12-16", "close": 0.21, "volume": 1413228.0}, {"date": "2020-12-17", "close": 0.215, "volume": 4479844.0}, {"date": "2020-12-18", "close": 0.225, "volume": 3667393.0}, {"date": "2020-12-21", "close": 0.245, "volume": 11166820.0}, {"date": "2020-12-22", "close": 0.24, "volume": 2614988.0}, {"date": "2020-12-23", "close": 0.22, "volume": 3301770.0}, {"date": "2020-12-24", "close": 0.225, "volume": 1795580.0}, {"date": "2020-12-29", "close": 0.23, "volume": 1999064.0}, {"date": "2020-12-30", "close": 0.23, "volume": 2378185.0}, {"date": "2020-12-31", "close": 0.23, "volume": 3663454.0}, {"date": "2021-01-04", "close": 0.255, "volume": 7913382.0}, {"date": "2021-01-05", "close": 0.255, "volume": 4236569.0}, {"date": "2021-01-06", "close": 0.25, "volume": 3587233.0}, {"date": "2021-01-07", "close": 0.255, "volume": 4324099.0}, {"date": "2021-01-08", "close": 0.245, "volume": 1861660.0}, {"date": "2021-01-11", "close": 0.22, "volume": 11601286.0}, {"date": "2021-01-12", "close": 0.23, "volume": 1979984.0}, {"date": "2021-01-13", "close": 0.235, "volume": 2493232.0}, {"date": "2021-01-14", "close": 0.23, "volume": 1623055.0}, {"date": "2021-01-15", "close": 0.235, "volume": 3094705.0}, {"date": "2021-01-18", "close": 0.22, "volume": 6460970.0}, {"date": "2021-01-19", "close": 0.22, "volume": 2405985.0}, {"date": "2021-01-20", "close": 0.225, "volume": 2297348.0}, {"date": "2021-01-21", "close": 0.23, "volume": 4330042.0}, {"date": "2021-01-22", "close": 0.225, "volume": 5046220.0}, {"date": "2021-01-25", "close": 0.22, "volume": 3080824.0}, {"date": "2021-01-27", "close": 0.215, "volume": 2625558.0}, {"date": "2021-01-28", "close": 0.215, "volume": 7402246.0}, {"date": "2021-01-29", "close": 0.245, "volume": 21055800.0}, {"date": "2021-02-01", "close": 0.365, "volume": 103278572.0}, {"date": "2021-02-02", "close": 0.27, "volume": 59136032.0}, {"date": "2021-02-03", "close": 0.265, "volume": 27906135.0}, {"date": "2021-02-04", "close": 0.245, "volume": 20027317.0}, {"date": "2021-02-05", "close": 0.25, "volume": 17132606.0}, {"date": "2021-02-08", "close": 0.255, "volume": 11346974.0}, {"date": "2021-02-09", "close": 0.28, "volume": 19345992.0}, {"date": "2021-02-10", "close": 0.275, "volume": 8293139.0}, {"date": "2021-02-15", "close": 0.265, "volume": 16345237.0}, {"date": "2021-02-16", "close": 0.28, "volume": 11175560.0}, {"date": "2021-02-17", "close": 0.255, "volume": 16146357.0}, {"date": "2021-02-18", "close": 0.25, "volume": 7740031.0}, {"date": "2021-02-19", "close": 0.23, "volume": 29596260.0}, {"date": "2021-02-22", "close": 0.24, "volume": 20556427.0}, {"date": "2021-02-23", "close": 0.24, "volume": 19218558.0}, {"date": "2021-02-24", "close": 0.235, "volume": 17569419.0}, {"date": "2021-02-25", "close": 0.225, "volume": 11733907.0}, {"date": "2021-02-26", "close": 0.22, "volume": 11282312.0}, {"date": "2021-03-01", "close": 0.22, "volume": 10966982.0}, {"date": "2021-03-02", "close": 0.21, "volume": 12936691.0}, {"date": "2021-03-03", "close": 0.225, "volume": 9917118.0}, {"date": "2021-03-04", "close": 0.21, "volume": 10747853.0}, {"date": "2021-03-05", "close": 0.2, "volume": 12296420.0}, {"date": "2021-03-08", "close": 0.205, "volume": 6845352.0}, {"date": "2021-03-09", "close": 0.205, "volume": 8737754.0}, {"date": "2021-03-10", "close": 0.205, "volume": 4896172.0}, {"date": "2021-03-11", "close": 0.205, "volume": 4896813.0}, {"date": "2021-03-12", "close": 0.22, "volume": 6866455.0}, {"date": "2021-03-15", "close": 0.225, "volume": 10120513.0}, {"date": "2021-03-16", "close": 0.225, "volume": 7304570.0}, {"date": "2021-03-17", "close": 0.24, "volume": 12412964.0}, {"date": "2021-03-18", "close": 0.23, "volume": 16569996.0}, {"date": "2021-03-19", "close": 0.24, "volume": 63669639.0}, {"date": "2021-03-22", "close": 0.23, "volume": 5440141.0}, {"date": "2021-03-23", "close": 0.225, "volume": 2621963.0}, {"date": "2021-03-24", "close": 0.215, "volume": 8624171.0}, {"date": "2021-03-25", "close": 0.215, "volume": 2698844.0}, {"date": "2021-03-26", "close": 0.215, "volume": 4871428.0}, {"date": "2021-03-29", "close": 0.215, "volume": 2702394.0}, {"date": "2021-03-30", "close": 0.21, "volume": 2098935.0}, {"date": "2021-03-31", "close": 0.21, "volume": 3985561.0}, {"date": "2021-04-01", "close": 0.21, "volume": 5996579.0}, {"date": "2021-04-06", "close": 0.22, "volume": 3627326.0}, {"date": "2021-04-07", "close": 0.215, "volume": 2602216.0}, {"date": "2021-04-08", "close": 0.21, "volume": 2995425.0}, {"date": "2021-04-09", "close": 0.215, "volume": 3349692.0}, {"date": "2021-04-12", "close": 0.21, "volume": 4751886.0}, {"date": "2021-04-13", "close": 0.21, "volume": 3035166.0}, {"date": "2021-04-14", "close": 0.22, "volume": 5536199.0}, {"date": "2021-04-15", "close": 0.21, "volume": 4071895.0}, {"date": "2021-04-16", "close": 0.22, "volume": 5571437.0}, {"date": "2021-04-19", "close": 0.225, "volume": 2149971.0}, {"date": "2021-04-20", "close": 0.225, "volume": 3762747.0}, {"date": "2021-04-21", "close": 0.225, "volume": 2712258.0}, {"date": "2021-04-22", "close": 0.225, "volume": 5217672.0}, {"date": "2021-04-23", "close": 0.225, "volume": 4118997.0}, {"date": "2021-04-26", "close": 0.225, "volume": 1621891.0}, {"date": "2021-04-27", "close": 0.235, "volume": 5018299.0}, {"date": "2021-04-28", "close": 0.225, "volume": 5684985.0}, {"date": "2021-04-29", "close": 0.23, "volume": 1778088.0}, {"date": "2021-04-30", "close": 0.24, "volume": 7873922.0}, {"date": "2021-05-03", "close": 0.235, "volume": 2690801.0}, {"date": "2021-05-04", "close": 0.245, "volume": 8355175.0}, {"date": "2021-05-05", "close": 0.235, "volume": 4366150.0}, {"date": "2021-05-06", "close": 0.24, "volume": 3808420.0}, {"date": "2021-05-07", "close": 0.245, "volume": 8291536.0}, {"date": "2021-05-10", "close": 0.29, "volume": 19045112.0}, {"date": "2021-05-11", "close": 0.265, "volume": 11059975.0}, {"date": "2021-05-12", "close": 0.26, "volume": 8592387.0}, {"date": "2021-05-13", "close": 0.245, "volume": 7150608.0}, {"date": "2021-05-14", "close": 0.255, "volume": 4161953.0}, {"date": "2021-05-17", "close": 0.27, "volume": 7791649.0}, {"date": "2021-05-18", "close": 0.3, "volume": 21107334.0}, {"date": "2021-05-19", "close": 0.295, "volume": 8858187.0}, {"date": "2021-05-20", "close": 0.295, "volume": 7907274.0}, {"date": "2021-05-21", "close": 0.295, "volume": 4493358.0}, {"date": "2021-05-24", "close": 0.29, "volume": 8519419.0}, {"date": "2021-05-25", "close": 0.285, "volume": 6329210.0}, {"date": "2021-05-26", "close": 0.305, "volume": 11764442.0}, {"date": "2021-05-27", "close": 0.295, "volume": 5810443.0}, {"date": "2021-05-28", "close": 0.295, "volume": 5793770.0}, {"date": "2021-05-31", "close": 0.33, "volume": 21566584.0}, {"date": "2021-06-01", "close": 0.325, "volume": 7986444.0}, {"date": "2021-06-02", "close": 0.32, "volume": 6654230.0}, {"date": "2021-06-03", "close": 0.32, "volume": 3823562.0}, {"date": "2021-06-04", "close": 0.3, "volume": 6164302.0}, {"date": "2021-06-07", "close": 0.295, "volume": 3276442.0}, {"date": "2021-06-08", "close": 0.305, "volume": 3126170.0}, {"date": "2021-06-09", "close": 0.295, "volume": 1840081.0}, {"date": "2021-06-10", "close": 0.29, "volume": 4679805.0}, {"date": "2021-06-11", "close": 0.315, "volume": 7493046.0}, {"date": "2021-06-15", "close": 0.305, "volume": 6093433.0}, {"date": "2021-06-16", "close": 0.295, "volume": 3883203.0}, {"date": "2021-06-17", "close": 0.29, "volume": 7877070.0}, {"date": "2021-06-18", "close": 0.275, "volume": 23135760.0}, {"date": "2021-06-21", "close": 0.25, "volume": 13435738.0}, {"date": "2021-06-22", "close": 0.265, "volume": 4288622.0}, {"date": "2021-06-23", "close": 0.26, "volume": 2419958.0}, {"date": "2021-06-24", "close": 0.26, "volume": 3179120.0}, {"date": "2021-06-25", "close": 0.265, "volume": 7184725.0}, {"date": "2021-06-28", "close": 0.26, "volume": 3690847.0}, {"date": "2021-06-29", "close": 0.255, "volume": 3411170.0}, {"date": "2021-06-30", "close": 0.25, "volume": 3645225.0}, {"date": "2021-07-01", "close": 0.26, "volume": 5215829.0}, {"date": "2021-07-02", "close": 0.265, "volume": 2232131.0}, {"date": "2021-07-05", "close": 0.265, "volume": 2724037.0}, {"date": "2021-07-06", "close": 0.28, "volume": 5813397.0}, {"date": "2021-07-07", "close": 0.275, "volume": 2926050.0}, {"date": "2021-07-08", "close": 0.265, "volume": 3061529.0}, {"date": "2021-07-09", "close": 0.26, "volume": 2947916.0}, {"date": "2021-07-12", "close": 0.26, "volume": 3270206.0}, {"date": "2021-07-13", "close": 0.26, "volume": 3403567.0}, {"date": "2021-07-14", "close": 0.26, "volume": 3643748.0}, {"date": "2021-07-15", "close": 0.26, "volume": 4738474.0}, {"date": "2021-07-16", "close": 0.25, "volume": 5998184.0}, {"date": "2021-07-19", "close": 0.245, "volume": 5021377.0}, {"date": "2021-07-20", "close": 0.23, "volume": 6429356.0}, {"date": "2021-07-21", "close": 0.225, "volume": 5995065.0}, {"date": "2021-07-22", "close": 0.235, "volume": 5488954.0}, {"date": "2021-07-23", "close": 0.225, "volume": 5335107.0}, {"date": "2021-07-26", "close": 0.225, "volume": 3217983.0}, {"date": "2021-07-27", "close": 0.215, "volume": 6666181.0}, {"date": "2021-07-28", "close": 0.22, "volume": 4916008.0}, {"date": "2021-07-29", "close": 0.235, "volume": 3068086.0}, {"date": "2021-07-30", "close": 0.23, "volume": 3807516.0}, {"date": "2021-08-02", "close": 0.24, "volume": 2849241.0}, {"date": "2021-08-03", "close": 0.235, "volume": 1304174.0}, {"date": "2021-08-04", "close": 0.23, "volume": 1900456.0}, {"date": "2021-08-05", "close": 0.235, "volume": 880230.0}, {"date": "2021-08-06", "close": 0.225, "volume": 3923615.0}, {"date": "2021-08-09", "close": 0.22, "volume": 8224263.0}, {"date": "2021-08-10", "close": 0.22, "volume": 3600273.0}, {"date": "2021-08-11", "close": 0.22, "volume": 4034506.0}, {"date": "2021-08-12", "close": 0.22, "volume": 3103054.0}, {"date": "2021-08-13", "close": 0.225, "volume": 3026156.0}, {"date": "2021-08-16", "close": 0.22, "volume": 3476961.0}, {"date": "2021-08-17", "close": 0.215, "volume": 2228387.0}, {"date": "2021-08-18", "close": 0.215, "volume": 4416838.0}, {"date": "2021-08-19", "close": 0.205, "volume": 8762682.0}, {"date": "2021-08-20", "close": 0.2, "volume": 5965856.0}, {"date": "2021-08-23", "close": 0.195, "volume": 6216078.0}, {"date": "2021-08-24", "close": 0.205, "volume": 4496342.0}, {"date": "2021-08-25", "close": 0.21, "volume": 1820116.0}, {"date": "2021-08-26", "close": 0.2, "volume": 3961046.0}, {"date": "2021-08-27", "close": 0.2, "volume": 2621885.0}, {"date": "2021-08-30", "close": 0.21, "volume": 5368714.0}, {"date": "2021-08-31", "close": 0.21, "volume": 1164170.0}, {"date": "2021-09-01", "close": 0.205, "volume": 1604277.0}, {"date": "2021-09-02", "close": 0.205, "volume": 1137670.0}, {"date": "2021-09-03", "close": 0.2, "volume": 3110246.0}, {"date": "2021-09-06", "close": 0.215, "volume": 3908728.0}, {"date": "2021-09-07", "close": 0.215, "volume": 1962109.0}, {"date": "2021-09-08", "close": 0.205, "volume": 2510184.0}, {"date": "2021-09-09", "close": 0.2, "volume": 4350726.0}, {"date": "2021-09-10", "close": 0.21, "volume": 2944877.0}, {"date": "2021-09-13", "close": 0.205, "volume": 3294554.0}, {"date": "2021-09-14", "close": 0.205, "volume": 2777603.0}, {"date": "2021-09-15", "close": 0.205, "volume": 9089118.0}, {"date": "2021-09-16", "close": 0.205, "volume": 2554532.0}, {"date": "2021-09-17", "close": 0.2, "volume": 6851296.0}, {"date": "2021-09-20", "close": 0.19, "volume": 7590897.0}, {"date": "2021-09-21", "close": 0.19, "volume": 4584766.0}, {"date": "2021-09-22", "close": 0.195, "volume": 3243350.0}, {"date": "2021-09-23", "close": 0.195, "volume": 1832404.0}, {"date": "2021-09-24", "close": 0.19, "volume": 4706367.0}, {"date": "2021-09-27", "close": 0.185, "volume": 2978872.0}, {"date": "2021-09-28", "close": 0.185, "volume": 1686447.0}, {"date": "2021-09-29", "close": 0.185, "volume": 1270672.0}, {"date": "2021-09-30", "close": 0.185, "volume": 2804795.0}, {"date": "2021-10-01", "close": 0.19, "volume": 2620983.0}, {"date": "2021-10-04", "close": 0.2, "volume": 4240595.0}, {"date": "2021-10-05", "close": 0.2, "volume": 2137902.0}, {"date": "2021-10-06", "close": 0.195, "volume": 1703659.0}, {"date": "2021-10-07", "close": 0.2, "volume": 763729.0}, {"date": "2021-10-08", "close": 0.2, "volume": 3021033.0}, {"date": "2021-10-11", "close": 0.2, "volume": 4425708.0}, {"date": "2021-10-12", "close": 0.2, "volume": 2134994.0}, {"date": "2021-10-13", "close": 0.2, "volume": 1241482.0}, {"date": "2021-10-14", "close": 0.215, "volume": 6499443.0}, {"date": "2021-10-15", "close": 0.225, "volume": 6572446.0}, {"date": "2021-10-18", "close": 0.215, "volume": 2714844.0}, {"date": "2021-10-19", "close": 0.21, "volume": 5315914.0}, {"date": "2021-10-20", "close": 0.205, "volume": 4124273.0}, {"date": "2021-10-21", "close": 0.22, "volume": 3276436.0}, {"date": "2021-10-22", "close": 0.22, "volume": 2461222.0}, {"date": "2021-10-25", "close": 0.22, "volume": 1789123.0}, {"date": "2021-10-26", "close": 0.225, "volume": 6736589.0}, {"date": "2021-10-27", "close": 0.215, "volume": 5341438.0}, {"date": "2021-10-28", "close": 0.22, "volume": 2134544.0}, {"date": "2021-10-29", "close": 0.22, "volume": 2152075.0}, {"date": "2021-11-01", "close": 0.225, "volume": 2452015.0}, {"date": "2021-11-02", "close": 0.22, "volume": 2400525.0}, {"date": "2021-11-03", "close": 0.22, "volume": 2831284.0}, {"date": "2021-11-04", "close": 0.22, "volume": 3457461.0}, {"date": "2021-11-05", "close": 0.22, "volume": 2827731.0}, {"date": "2021-11-08", "close": 0.23, "volume": 4021834.0}, {"date": "2021-11-09", "close": 0.23, "volume": 3590022.0}, {"date": "2021-11-10", "close": 0.225, "volume": 3333288.0}, {"date": "2021-11-11", "close": 0.245, "volume": 7667560.0}, {"date": "2021-11-12", "close": 0.24, "volume": 5944142.0}, {"date": "2021-11-15", "close": 0.24, "volume": 7003842.0}, {"date": "2021-11-16", "close": 0.235, "volume": 5205641.0}, {"date": "2021-11-17", "close": 0.225, "volume": 4570824.0}, {"date": "2021-11-18", "close": 0.23, "volume": 1410768.0}, {"date": "2021-11-19", "close": 0.235, "volume": 2283278.0}, {"date": "2021-11-22", "close": 0.22, "volume": 5732157.0}, {"date": "2021-11-23", "close": 0.215, "volume": 4723841.0}, {"date": "2021-11-24", "close": 0.21, "volume": 5576563.0}, {"date": "2021-11-25", "close": 0.21, "volume": 1708080.0}, {"date": "2021-11-26", "close": 0.21, "volume": 1910423.0}, {"date": "2021-11-29", "close": 0.205, "volume": 8232341.0}, {"date": "2021-11-30", "close": 0.205, "volume": 2451717.0}, {"date": "2021-12-01", "close": 0.2, "volume": 2915735.0}, {"date": "2021-12-02", "close": 0.2, "volume": 8468447.0}, {"date": "2021-12-03", "close": 0.2, "volume": 2583270.0}, {"date": "2021-12-06", "close": 0.2, "volume": 4568490.0}, {"date": "2021-12-07", "close": 0.195, "volume": 3484996.0}, {"date": "2021-12-08", "close": 0.195, "volume": 4093850.0}, {"date": "2021-12-09", "close": 0.2, "volume": 1137729.0}, {"date": "2021-12-10", "close": 0.195, "volume": 2509959.0}, {"date": "2021-12-13", "close": 0.195, "volume": 3266292.0}, {"date": "2021-12-14", "close": 0.2, "volume": 906699.0}, {"date": "2021-12-15", "close": 0.195, "volume": 1482595.0}, {"date": "2021-12-16", "close": 0.2, "volume": 3162167.0}, {"date": "2021-12-17", "close": 0.21, "volume": 8090422.0}, {"date": "2021-12-20", "close": 0.2, "volume": 1382829.0}, {"date": "2021-12-21", "close": 0.205, "volume": 1716231.0}, {"date": "2021-12-22", "close": 0.22, "volume": 5345598.0}, {"date": "2021-12-23", "close": 0.23, "volume": 4775529.0}, {"date": "2021-12-24", "close": 0.22, "volume": 784380.0}, {"date": "2021-12-29", "close": 0.225, "volume": 1380814.0}, {"date": "2021-12-30", "close": 0.225, "volume": 876088.0}, {"date": "2021-12-31", "close": 0.22, "volume": 2372714.0}, {"date": "2022-01-04", "close": 0.22, "volume": 2055271.0}, {"date": "2022-01-05", "close": 0.22, "volume": 1096155.0}, {"date": "2022-01-06", "close": 0.21, "volume": 4134051.0}, {"date": "2022-01-07", "close": 0.205, "volume": 2448961.0}, {"date": "2022-01-10", "close": 0.215, "volume": 3868324.0}, {"date": "2022-01-11", "close": 0.215, "volume": 1384836.0}, {"date": "2022-01-12", "close": 0.21, "volume": 785178.0}, {"date": "2022-01-13", "close": 0.21, "volume": 3472863.0}, {"date": "2022-01-14", "close": 0.21, "volume": 3039882.0}, {"date": "2022-01-17", "close": 0.21, "volume": 904444.0}, {"date": "2022-01-18", "close": 0.225, "volume": 3825655.0}, {"date": "2022-01-19", "close": 0.22, "volume": 3631376.0}, {"date": "2022-01-20", "close": 0.24, "volume": 9605528.0}, {"date": "2022-01-21", "close": 0.23, "volume": 3958960.0}, {"date": "2022-01-24", "close": 0.22, "volume": 2532952.0}, {"date": "2022-01-25", "close": 0.205, "volume": 7163495.0}, {"date": "2022-01-27", "close": 0.2, "volume": 6898142.0}, {"date": "2022-01-28", "close": 0.2, "volume": 5596121.0}, {"date": "2022-01-31", "close": 0.2, "volume": 4229864.0}, {"date": "2022-02-01", "close": 0.205, "volume": 2985204.0}, {"date": "2022-02-02", "close": 0.205, "volume": 4152767.0}, {"date": "2022-02-03", "close": 0.2, "volume": 1496280.0}, {"date": "2022-02-04", "close": 0.205, "volume": 1195647.0}, {"date": "2022-02-07", "close": 0.205, "volume": 2216659.0}, {"date": "2022-02-08", "close": 0.2, "volume": 2799901.0}, {"date": "2022-02-09", "close": 0.21, "volume": 2729795.0}, {"date": "2022-02-10", "close": 0.205, "volume": 3411390.0}, {"date": "2022-02-11", "close": 0.2, "volume": 2231825.0}, {"date": "2022-02-14", "close": 0.21, "volume": 6448785.0}, {"date": "2022-02-15", "close": 0.215, "volume": 3191853.0}, {"date": "2022-02-16", "close": 0.2, "volume": 2807330.0}, {"date": "2022-02-17", "close": 0.205, "volume": 1127931.0}, {"date": "2022-02-18", "close": 0.21, "volume": 3468717.0}, {"date": "2022-02-21", "close": 0.205, "volume": 1383068.0}, {"date": "2022-02-22", "close": 0.21, "volume": 3558053.0}, {"date": "2022-02-23", "close": 0.21, "volume": 1401762.0}, {"date": "2022-02-24", "close": 0.225, "volume": 11243817.0}, {"date": "2022-02-25", "close": 0.215, "volume": 7249031.0}, {"date": "2022-02-28", "close": 0.225, "volume": 3731499.0}, {"date": "2022-03-01", "close": 0.215, "volume": 3373770.0}, {"date": "2022-03-02", "close": 0.23, "volume": 6403185.0}, {"date": "2022-03-03", "close": 0.24, "volume": 5314410.0}, {"date": "2022-03-04", "close": 0.235, "volume": 6003414.0}, {"date": "2022-03-07", "close": 0.26, "volume": 14233341.0}, {"date": "2022-03-08", "close": 0.26, "volume": 9378281.0}, {"date": "2022-03-09", "close": 0.27, "volume": 11328772.0}, {"date": "2022-03-10", "close": 0.25, "volume": 6989399.0}, {"date": "2022-03-11", "close": 0.25, "volume": 2908455.0}, {"date": "2022-03-14", "close": 0.25, "volume": 1248766.0}, {"date": "2022-03-15", "close": 0.235, "volume": 3460090.0}, {"date": "2022-03-16", "close": 0.235, "volume": 3954300.0}, {"date": "2022-03-17", "close": 0.245, "volume": 3498570.0}, {"date": "2022-03-18", "close": 0.24, "volume": 4792329.0}, {"date": "2022-03-21", "close": 0.245, "volume": 1939321.0}, {"date": "2022-03-22", "close": 0.245, "volume": 2731800.0}, {"date": "2022-03-23", "close": 0.24, "volume": 792356.0}, {"date": "2022-03-24", "close": 0.245, "volume": 1921409.0}, {"date": "2022-03-25", "close": 0.245, "volume": 923564.0}, {"date": "2022-03-28", "close": 0.25, "volume": 3395147.0}, {"date": "2022-03-29", "close": 0.24, "volume": 3676876.0}, {"date": "2022-03-30", "close": 0.24, "volume": 3983709.0}, {"date": "2022-03-31", "close": 0.235, "volume": 2570053.0}, {"date": "2022-04-01", "close": 0.235, "volume": 1796749.0}, {"date": "2022-04-04", "close": 0.24, "volume": 3854371.0}, {"date": "2022-04-05", "close": 0.235, "volume": 2298964.0}, {"date": "2022-04-06", "close": 0.23, "volume": 5606123.0}, {"date": "2022-04-07", "close": 0.225, "volume": 2597637.0}, {"date": "2022-04-08", "close": 0.23, "volume": 1787059.0}, {"date": "2022-04-11", "close": 0.23, "volume": 3433692.0}, {"date": "2022-04-12", "close": 0.24, "volume": 2454954.0}, {"date": "2022-04-13", "close": 0.255, "volume": 5559507.0}, {"date": "2022-04-14", "close": 0.255, "volume": 2268898.0}, {"date": "2022-04-19", "close": 0.26, "volume": 4019700.0}, {"date": "2022-04-20", "close": 0.24, "volume": 4529439.0}, {"date": "2022-04-21", "close": 0.245, "volume": 1098125.0}, {"date": "2022-04-22", "close": 0.23, "volume": 4441456.0}, {"date": "2022-04-26", "close": 0.22, "volume": 4040788.0}, {"date": "2022-04-27", "close": 0.22, "volume": 3024875.0}, {"date": "2022-04-28", "close": 0.22, "volume": 2114947.0}, {"date": "2022-04-29", "close": 0.24, "volume": 4782500.0}, {"date": "2022-05-02", "close": 0.22, "volume": 3200075.0}, {"date": "2022-05-03", "close": 0.22, "volume": 4144273.0}, {"date": "2022-05-04", "close": 0.225, "volume": 4712929.0}, {"date": "2022-05-05", "close": 0.23, "volume": 6115837.0}, {"date": "2022-05-06", "close": 0.215, "volume": 3732581.0}, {"date": "2022-05-09", "close": 0.205, "volume": 5134668.0}, {"date": "2022-05-10", "close": 0.2, "volume": 6116000.0}, {"date": "2022-05-11", "close": 0.2, "volume": 2873546.0}, {"date": "2022-05-12", "close": 0.19, "volume": 4384102.0}, {"date": "2022-05-13", "close": 0.18, "volume": 10960743.0}, {"date": "2022-05-16", "close": 0.185, "volume": 4391548.0}, {"date": "2022-05-17", "close": 0.195, "volume": 1562256.0}, {"date": "2022-05-18", "close": 0.185, "volume": 2979709.0}, {"date": "2022-05-19", "close": 0.185, "volume": 2058596.0}, {"date": "2022-05-20", "close": 0.19, "volume": 2870828.0}, {"date": "2022-05-23", "close": 0.185, "volume": 2598090.0}, {"date": "2022-05-24", "close": 0.185, "volume": 827777.0}, {"date": "2022-05-25", "close": 0.185, "volume": 2396426.0}, {"date": "2022-05-26", "close": 0.19, "volume": 2546074.0}, {"date": "2022-05-27", "close": 0.19, "volume": 678999.0}, {"date": "2022-05-30", "close": 0.19, "volume": 3820854.0}, {"date": "2022-05-31", "close": 0.19, "volume": 2253484.0}, {"date": "2022-06-01", "close": 0.195, "volume": 5969424.0}, {"date": "2022-06-02", "close": 0.19, "volume": 2049178.0}, {"date": "2022-06-03", "close": 0.195, "volume": 1435136.0}, {"date": "2022-06-06", "close": 0.195, "volume": 2120005.0}, {"date": "2022-06-07", "close": 0.185, "volume": 1803863.0}, {"date": "2022-06-08", "close": 0.19, "volume": 1767954.0}, {"date": "2022-06-09", "close": 0.18, "volume": 2823192.0}, {"date": "2022-06-10", "close": 0.175, "volume": 3134711.0}, {"date": "2022-06-14", "close": 0.175, "volume": 3665293.0}, {"date": "2022-06-15", "close": 0.165, "volume": 2451085.0}, {"date": "2022-06-16", "close": 0.175, "volume": 1119404.0}, {"date": "2022-06-17", "close": 0.175, "volume": 5858657.0}, {"date": "2022-06-20", "close": 0.16, "volume": 5359314.0}, {"date": "2022-06-21", "close": 0.16, "volume": 2712818.0}, {"date": "2022-06-22", "close": 0.155, "volume": 2790915.0}, {"date": "2022-06-23", "close": 0.16, "volume": 1911415.0}, {"date": "2022-06-24", "close": 0.15, "volume": 4509809.0}, {"date": "2022-06-27", "close": 0.15, "volume": 3424016.0}, {"date": "2022-06-28", "close": 0.145, "volume": 3329157.0}, {"date": "2022-06-29", "close": 0.135, "volume": 4700550.0}, {"date": "2022-06-30", "close": 0.13, "volume": 5865030.0}, {"date": "2022-07-01", "close": 0.14, "volume": 6360244.0}, {"date": "2022-07-04", "close": 0.145, "volume": 690026.0}, {"date": "2022-07-05", "close": 0.15, "volume": 846946.0}, {"date": "2022-07-06", "close": 0.145, "volume": 894156.0}, {"date": "2022-07-07", "close": 0.135, "volume": 2254897.0}, {"date": "2022-07-08", "close": 0.145, "volume": 1355688.0}, {"date": "2022-07-11", "close": 0.145, "volume": 1566309.0}, {"date": "2022-07-12", "close": 0.135, "volume": 2976828.0}, {"date": "2022-07-13", "close": 0.145, "volume": 1849264.0}, {"date": "2022-07-14", "close": 0.15, "volume": 2399450.0}, {"date": "2022-07-15", "close": 0.145, "volume": 1718212.0}, {"date": "2022-07-18", "close": 0.15, "volume": 1283876.0}, {"date": "2022-07-19", "close": 0.15, "volume": 848365.0}, {"date": "2022-07-20", "close": 0.15, "volume": 1933266.0}, {"date": "2022-07-21", "close": 0.155, "volume": 1292108.0}, {"date": "2022-07-22", "close": 0.165, "volume": 2298563.0}, {"date": "2022-07-25", "close": 0.16, "volume": 2520297.0}, {"date": "2022-07-26", "close": 0.165, "volume": 1692572.0}, {"date": "2022-07-27", "close": 0.17, "volume": 943672.0}, {"date": "2022-07-28", "close": 0.185, "volume": 3208793.0}, {"date": "2022-07-29", "close": 0.19, "volume": 3675688.0}, {"date": "2022-08-01", "close": 0.185, "volume": 2789541.0}, {"date": "2022-08-02", "close": 0.185, "volume": 1037554.0}, {"date": "2022-08-03", "close": 0.19, "volume": 1227483.0}, {"date": "2022-08-04", "close": 0.185, "volume": 1392547.0}, {"date": "2022-08-05", "close": 0.185, "volume": 793216.0}, {"date": "2022-08-08", "close": 0.19, "volume": 1387960.0}, {"date": "2022-08-09", "close": 0.195, "volume": 3601342.0}, {"date": "2022-08-10", "close": 0.195, "volume": 1422008.0}, {"date": "2022-08-11", "close": 0.195, "volume": 1209134.0}, {"date": "2022-08-12", "close": 0.19, "volume": 1001999.0}, {"date": "2022-08-15", "close": 0.19, "volume": 1583401.0}, {"date": "2022-08-16", "close": 0.18, "volume": 2409707.0}, {"date": "2022-08-17", "close": 0.175, "volume": 3774673.0}, {"date": "2022-08-18", "close": 0.175, "volume": 3647967.0}, {"date": "2022-08-19", "close": 0.175, "volume": 2480215.0}, {"date": "2022-08-22", "close": 0.17, "volume": 1269786.0}, {"date": "2022-08-23", "close": 0.17, "volume": 778646.0}, {"date": "2022-08-24", "close": 0.175, "volume": 1199300.0}, {"date": "2022-08-25", "close": 0.175, "volume": 1034789.0}, {"date": "2022-08-26", "close": 0.17, "volume": 1414032.0}, {"date": "2022-08-29", "close": 0.17, "volume": 2231732.0}, {"date": "2022-08-30", "close": 0.165, "volume": 1184806.0}, {"date": "2022-08-31", "close": 0.175, "volume": 1232819.0}, {"date": "2022-09-01", "close": 0.17, "volume": 1767813.0}, {"date": "2022-09-02", "close": 0.165, "volume": 2064528.0}, {"date": "2022-09-05", "close": 0.17, "volume": 1821779.0}, {"date": "2022-09-06", "close": 0.175, "volume": 1125028.0}, {"date": "2022-09-07", "close": 0.18, "volume": 2719088.0}, {"date": "2022-09-08", "close": 0.18, "volume": 2092302.0}, {"date": "2022-09-09", "close": 0.19, "volume": 2474594.0}, {"date": "2022-09-12", "close": 0.185, "volume": 2070728.0}, {"date": "2022-09-13", "close": 0.195, "volume": 5304501.0}, {"date": "2022-09-14", "close": 0.175, "volume": 3977493.0}, {"date": "2022-09-15", "close": 0.185, "volume": 1296279.0}, {"date": "2022-09-16", "close": 0.17, "volume": 3815539.0}, {"date": "2022-09-19", "close": 0.175, "volume": 2823649.0}, {"date": "2022-09-20", "close": 0.17, "volume": 1335504.0}, {"date": "2022-09-21", "close": 0.175, "volume": 475972.0}, {"date": "2022-09-23", "close": 0.17, "volume": 994279.0}, {"date": "2022-09-26", "close": 0.155, "volume": 3790999.0}, {"date": "2022-09-27", "close": 0.16, "volume": 1790573.0}, {"date": "2022-09-28", "close": 0.165, "volume": 1531791.0}, {"date": "2022-09-29", "close": 0.165, "volume": 985655.0}, {"date": "2022-09-30", "close": 0.165, "volume": 2080679.0}, {"date": "2022-10-03", "close": 0.17, "volume": 1108716.0}, {"date": "2022-10-04", "close": 0.18, "volume": 4047248.0}, {"date": "2022-10-05", "close": 0.185, "volume": 2159483.0}, {"date": "2022-10-06", "close": 0.18, "volume": 768336.0}, {"date": "2022-10-07", "close": 0.18, "volume": 568343.0}, {"date": "2022-10-10", "close": 0.18, "volume": 1502030.0}, {"date": "2022-10-11", "close": 0.175, "volume": 885579.0}, {"date": "2022-10-12", "close": 0.175, "volume": 521536.0}, {"date": "2022-10-13", "close": 0.18, "volume": 686533.0}, {"date": "2022-10-14", "close": 0.18, "volume": 1531099.0}, {"date": "2022-10-17", "close": 0.175, "volume": 568909.0}, {"date": "2022-10-18", "close": 0.175, "volume": 1535519.0}, {"date": "2022-10-19", "close": 0.17, "volume": 676726.0}, {"date": "2022-10-20", "close": 0.17, "volume": 750185.0}, {"date": "2022-10-21", "close": 0.165, "volume": 1000574.0}, {"date": "2022-10-24", "close": 0.18, "volume": 1062091.0}, {"date": "2022-10-25", "close": 0.175, "volume": 2087990.0}, {"date": "2022-10-26", "close": 0.18, "volume": 412989.0}, {"date": "2022-10-27", "close": 0.19, "volume": 2868458.0}, {"date": "2022-10-28", "close": 0.175, "volume": 1643225.0}, {"date": "2022-10-31", "close": 0.175, "volume": 934097.0}, {"date": "2022-11-01", "close": 0.18, "volume": 1032898.0}, {"date": "2022-11-02", "close": 0.175, "volume": 1052194.0}, {"date": "2022-11-03", "close": 0.175, "volume": 1452176.0}, {"date": "2022-11-04", "close": 0.18, "volume": 449467.0}, {"date": "2022-11-07", "close": 0.19, "volume": 1443356.0}, {"date": "2022-11-08", "close": 0.18, "volume": 870928.0}, {"date": "2022-11-09", "close": 0.19, "volume": 3869963.0}, {"date": "2022-11-10", "close": 0.195, "volume": 1806390.0}, {"date": "2022-11-11", "close": 0.19, "volume": 1541250.0}, {"date": "2022-11-14", "close": 0.195, "volume": 1297125.0}, {"date": "2022-11-15", "close": 0.195, "volume": 656171.0}, {"date": "2022-11-16", "close": 0.19, "volume": 1577360.0}, {"date": "2022-11-17", "close": 0.185, "volume": 380340.0}, {"date": "2022-11-18", "close": 0.19, "volume": 738827.0}, {"date": "2022-11-21", "close": 0.185, "volume": 1374760.0}, {"date": "2022-11-22", "close": 0.195, "volume": 1799192.0}, {"date": "2022-11-23", "close": 0.195, "volume": 849562.0}, {"date": "2022-11-24", "close": 0.205, "volume": 4209049.0}, {"date": "2022-11-25", "close": 0.205, "volume": 1929237.0}, {"date": "2022-11-28", "close": 0.195, "volume": 2316121.0}, {"date": "2022-11-29", "close": 0.2, "volume": 1013953.0}, {"date": "2022-11-30", "close": 0.2, "volume": 1672666.0}, {"date": "2022-12-01", "close": 0.21, "volume": 2821662.0}, {"date": "2022-12-02", "close": 0.21, "volume": 4682840.0}, {"date": "2022-12-05", "close": 0.22, "volume": 5407883.0}, {"date": "2022-12-06", "close": 0.21, "volume": 2360883.0}, {"date": "2022-12-07", "close": 0.205, "volume": 2502939.0}, {"date": "2022-12-08", "close": 0.215, "volume": 1884364.0}, {"date": "2022-12-09", "close": 0.21, "volume": 4170587.0}, {"date": "2022-12-12", "close": 0.205, "volume": 2667056.0}, {"date": "2022-12-13", "close": 0.205, "volume": 1298267.0}, {"date": "2022-12-14", "close": 0.215, "volume": 1998070.0}, {"date": "2022-12-15", "close": 0.205, "volume": 2335292.0}, {"date": "2022-12-16", "close": 0.195, "volume": 2660986.0}, {"date": "2022-12-19", "close": 0.195, "volume": 845819.0}, {"date": "2022-12-20", "close": 0.19, "volume": 2451512.0}, {"date": "2022-12-21", "close": 0.195, "volume": 3743534.0}, {"date": "2022-12-23", "close": 0.2, "volume": 3229090.0}, {"date": "2022-12-28", "close": 0.205, "volume": 1606535.0}, {"date": "2022-12-29", "close": 0.2, "volume": 1016315.0}, {"date": "2022-12-30", "close": 0.2, "volume": 643615.0}, {"date": "2023-01-03", "close": 0.2, "volume": 1307351.0}, {"date": "2023-01-04", "close": 0.205, "volume": 1193162.0}, {"date": "2023-01-05", "close": 0.205, "volume": 484536.0}, {"date": "2023-01-06", "close": 0.205, "volume": 2793929.0}, {"date": "2023-01-09", "close": 0.205, "volume": 1588311.0}, {"date": "2023-01-10", "close": 0.205, "volume": 1367686.0}, {"date": "2023-01-11", "close": 0.205, "volume": 2484267.0}, {"date": "2023-01-12", "close": 0.2, "volume": 2317584.0}, {"date": "2023-01-13", "close": 0.205, "volume": 1015126.0}, {"date": "2023-01-16", "close": 0.21, "volume": 2491411.0}, {"date": "2023-01-17", "close": 0.21, "volume": 750541.0}, {"date": "2023-01-18", "close": 0.205, "volume": 881865.0}, {"date": "2023-01-19", "close": 0.205, "volume": 1192273.0}, {"date": "2023-01-20", "close": 0.21, "volume": 5047041.0}, {"date": "2023-01-23", "close": 0.22, "volume": 6658517.0}, {"date": "2023-01-24", "close": 0.22, "volume": 1526322.0}, {"date": "2023-01-25", "close": 0.225, "volume": 2980995.0}, {"date": "2023-01-27", "close": 0.225, "volume": 4747311.0}, {"date": "2023-01-30", "close": 0.215, "volume": 1390601.0}, {"date": "2023-01-31", "close": 0.205, "volume": 4780185.0}, {"date": "2023-02-01", "close": 0.2, "volume": 1690191.0}, {"date": "2023-02-02", "close": 0.205, "volume": 3889305.0}, {"date": "2023-02-03", "close": 0.195, "volume": 4283298.0}, {"date": "2023-02-06", "close": 0.19, "volume": 5856511.0}, {"date": "2023-02-07", "close": 0.195, "volume": 697511.0}, {"date": "2023-02-10", "close": 0.16, "volume": 30501542.0}, {"date": "2023-02-13", "close": 0.155, "volume": 9985983.0}, {"date": "2023-02-14", "close": 0.15, "volume": 9651424.0}, {"date": "2023-02-15", "close": 0.15, "volume": 4247032.0}, {"date": "2023-02-16", "close": 0.15, "volume": 3874062.0}, {"date": "2023-02-17", "close": 0.155, "volume": 6796098.0}, {"date": "2023-02-20", "close": 0.15, "volume": 4348597.0}, {"date": "2023-02-21", "close": 0.15, "volume": 2198858.0}, {"date": "2023-02-22", "close": 0.145, "volume": 19944090.0}, {"date": "2023-02-23", "close": 0.14, "volume": 1909192.0}, {"date": "2023-02-24", "close": 0.145, "volume": 2396883.0}, {"date": "2023-02-27", "close": 0.135, "volume": 3644234.0}, {"date": "2023-02-28", "close": 0.14, "volume": 1823802.0}, {"date": "2023-03-01", "close": 0.145, "volume": 3037071.0}, {"date": "2023-03-02", "close": 0.155, "volume": 4873026.0}, {"date": "2023-03-03", "close": 0.155, "volume": 915489.0}, {"date": "2023-03-06", "close": 0.155, "volume": 3487569.0}, {"date": "2023-03-07", "close": 0.15, "volume": 6088820.0}, {"date": "2023-03-08", "close": 0.145, "volume": 3543050.0}, {"date": "2023-03-09", "close": 0.145, "volume": 989866.0}, {"date": "2023-03-10", "close": 0.145, "volume": 2093901.0}, {"date": "2023-03-13", "close": 0.155, "volume": 3736233.0}, {"date": "2023-03-14", "close": 0.155, "volume": 8955627.0}, {"date": "2023-03-15", "close": 0.15, "volume": 3739218.0}, {"date": "2023-03-16", "close": 0.155, "volume": 1714991.0}, {"date": "2023-03-17", "close": 0.165, "volume": 6965894.0}, {"date": "2023-03-20", "close": 0.17, "volume": 7340208.0}, {"date": "2023-03-21", "close": 0.165, "volume": 2248744.0}, {"date": "2023-03-22", "close": 0.16, "volume": 1651040.0}, {"date": "2023-03-23", "close": 0.17, "volume": 3164138.0}, {"date": "2023-03-24", "close": 0.17, "volume": 4426069.0}, {"date": "2023-03-27", "close": 0.175, "volume": 3254532.0}, {"date": "2023-03-28", "close": 0.18, "volume": 3166913.0}, {"date": "2023-03-29", "close": 0.185, "volume": 5678836.0}, {"date": "2023-03-30", "close": 0.19, "volume": 2982529.0}, {"date": "2023-03-31", "close": 0.2, "volume": 6231342.0}, {"date": "2023-04-03", "close": 0.22, "volume": 19291906.0}, {"date": "2023-04-04", "close": 0.215, "volume": 9586397.0}, {"date": "2023-04-05", "close": 0.24, "volume": 20910510.0}, {"date": "2023-04-06", "close": 0.23, "volume": 6072909.0}, {"date": "2023-04-11", "close": 0.24, "volume": 6855603.0}, {"date": "2023-04-12", "close": 0.245, "volume": 6617447.0}, {"date": "2023-04-13", "close": 0.245, "volume": 10986905.0}, {"date": "2023-04-14", "close": 0.26, "volume": 16177422.0}, {"date": "2023-04-17", "close": 0.245, "volume": 11474949.0}, {"date": "2023-04-18", "close": 0.245, "volume": 6341336.0}, {"date": "2023-04-19", "close": 0.24, "volume": 1908618.0}, {"date": "2023-04-20", "close": 0.23, "volume": 4723535.0}, {"date": "2023-04-21", "close": 0.22, "volume": 8397867.0}, {"date": "2023-04-24", "close": 0.225, "volume": 4170449.0}, {"date": "2023-04-26", "close": 0.23, "volume": 5363221.0}, {"date": "2023-04-27", "close": 0.23, "volume": 2831840.0}, {"date": "2023-04-28", "close": 0.22, "volume": 3658017.0}, {"date": "2023-05-01", "close": 0.225, "volume": 2083609.0}, {"date": "2023-05-02", "close": 0.215, "volume": 6392839.0}, {"date": "2023-05-03", "close": 0.225, "volume": 2929401.0}, {"date": "2023-05-04", "close": 0.235, "volume": 7154240.0}, {"date": "2023-05-05", "close": 0.245, "volume": 2057790.0}, {"date": "2023-05-08", "close": 0.23, "volume": 5064280.0}, {"date": "2023-05-09", "close": 0.225, "volume": 1751533.0}, {"date": "2023-05-10", "close": 0.22, "volume": 2917855.0}, {"date": "2023-05-11", "close": 0.21, "volume": 4968489.0}, {"date": "2023-05-12", "close": 0.215, "volume": 5007435.0}, {"date": "2023-05-15", "close": 0.225, "volume": 2828700.0}, {"date": "2023-05-16", "close": 0.215, "volume": 1302864.0}, {"date": "2023-05-17", "close": 0.205, "volume": 2592489.0}, {"date": "2023-05-18", "close": 0.205, "volume": 3948234.0}, {"date": "2023-05-19", "close": 0.21, "volume": 1664410.0}, {"date": "2023-05-22", "close": 0.21, "volume": 1839414.0}, {"date": "2023-05-23", "close": 0.205, "volume": 2208067.0}, {"date": "2023-05-24", "close": 0.2, "volume": 1700776.0}, {"date": "2023-05-25", "close": 0.19, "volume": 5146465.0}, {"date": "2023-05-26", "close": 0.195, "volume": 2720957.0}, {"date": "2023-05-29", "close": 0.195, "volume": 1261706.0}, {"date": "2023-05-30", "close": 0.195, "volume": 1985227.0}, {"date": "2023-05-31", "close": 0.2, "volume": 1496151.0}, {"date": "2023-06-01", "close": 0.195, "volume": 788246.0}, {"date": "2023-06-02", "close": 0.2, "volume": 2966070.0}, {"date": "2023-06-05", "close": 0.2, "volume": 1424270.0}, {"date": "2023-06-06", "close": 0.2, "volume": 1253582.0}, {"date": "2023-06-07", "close": 0.2, "volume": 1439213.0}, {"date": "2023-06-08", "close": 0.195, "volume": 592176.0}, {"date": "2023-06-09", "close": 0.205, "volume": 2467717.0}, {"date": "2023-06-13", "close": 0.195, "volume": 3980599.0}, {"date": "2023-06-14", "close": 0.19, "volume": 3259348.0}, {"date": "2023-06-15", "close": 0.175, "volume": 6316335.0}, {"date": "2023-06-16", "close": 0.185, "volume": 8501042.0}, {"date": "2023-06-19", "close": 0.185, "volume": 1160067.0}, {"date": "2023-06-20", "close": 0.18, "volume": 1298815.0}, {"date": "2023-06-21", "close": 0.19, "volume": 7595186.0}, {"date": "2023-06-22", "close": 0.185, "volume": 1132900.0}, {"date": "2023-06-23", "close": 0.18, "volume": 3331010.0}, {"date": "2023-06-26", "close": 0.18, "volume": 3483858.0}, {"date": "2023-06-27", "close": 0.18, "volume": 1500136.0}, {"date": "2023-06-28", "close": 0.175, "volume": 2533365.0}, {"date": "2023-06-29", "close": 0.18, "volume": 1553386.0}, {"date": "2023-06-30", "close": 0.18, "volume": 1848272.0}, {"date": "2023-07-03", "close": 0.18, "volume": 2318979.0}, {"date": "2023-07-04", "close": 0.185, "volume": 1071190.0}, {"date": "2023-07-05", "close": 0.18, "volume": 765755.0}, {"date": "2023-07-06", "close": 0.18, "volume": 1669911.0}, {"date": "2023-07-07", "close": 0.18, "volume": 2670554.0}, {"date": "2023-07-10", "close": 0.175, "volume": 1887528.0}, {"date": "2023-07-11", "close": 0.19, "volume": 1806613.0}, {"date": "2023-07-12", "close": 0.18, "volume": 1449683.0}, {"date": "2023-07-13", "close": 0.205, "volume": 6966821.0}, {"date": "2023-07-14", "close": 0.205, "volume": 4884052.0}, {"date": "2023-07-17", "close": 0.195, "volume": 3517788.0}, {"date": "2023-07-18", "close": 0.195, "volume": 1769528.0}, {"date": "2023-07-19", "close": 0.2, "volume": 3299011.0}, {"date": "2023-07-20", "close": 0.195, "volume": 1662536.0}, {"date": "2023-07-21", "close": 0.19, "volume": 2765746.0}, {"date": "2023-07-24", "close": 0.185, "volume": 1772163.0}, {"date": "2023-07-25", "close": 0.19, "volume": 594055.0}, {"date": "2023-07-26", "close": 0.185, "volume": 544375.0}, {"date": "2023-07-27", "close": 0.19, "volume": 1290724.0}, {"date": "2023-07-28", "close": 0.185, "volume": 3856258.0}, {"date": "2023-07-31", "close": 0.18, "volume": 1394168.0}, {"date": "2023-08-01", "close": 0.185, "volume": 762657.0}, {"date": "2023-08-02", "close": 0.19, "volume": 1732133.0}, {"date": "2023-08-03", "close": 0.185, "volume": 3293191.0}, {"date": "2023-08-04", "close": 0.18, "volume": 1615869.0}, {"date": "2023-08-07", "close": 0.185, "volume": 1169199.0}, {"date": "2023-08-08", "close": 0.175, "volume": 1645394.0}, {"date": "2023-08-09", "close": 0.175, "volume": 1051120.0}, {"date": "2023-08-10", "close": 0.175, "volume": 1610933.0}, {"date": "2023-08-11", "close": 0.175, "volume": 2354443.0}, {"date": "2023-08-14", "close": 0.17, "volume": 2164560.0}, {"date": "2023-08-15", "close": 0.175, "volume": 1393697.0}, {"date": "2023-08-16", "close": 0.175, "volume": 986772.0}, {"date": "2023-08-17", "close": 0.17, "volume": 658590.0}, {"date": "2023-08-18", "close": 0.175, "volume": 1611464.0}, {"date": "2023-08-21", "close": 0.17, "volume": 1845248.0}, {"date": "2023-08-22", "close": 0.18, "volume": 795218.0}, {"date": "2023-08-23", "close": 0.18, "volume": 762728.0}, {"date": "2023-08-24", "close": 0.185, "volume": 2228775.0}, {"date": "2023-08-25", "close": 0.18, "volume": 1620901.0}, {"date": "2023-08-28", "close": 0.17, "volume": 2154037.0}, {"date": "2023-08-29", "close": 0.175, "volume": 977385.0}, {"date": "2023-08-30", "close": 0.175, "volume": 1313292.0}, {"date": "2023-08-31", "close": 0.185, "volume": 2209580.0}, {"date": "2023-09-01", "close": 0.175, "volume": 415126.0}, {"date": "2023-09-04", "close": 0.18, "volume": 2044150.0}, {"date": "2023-09-05", "close": 0.175, "volume": 1385798.0}, {"date": "2023-09-06", "close": 0.17, "volume": 4790561.0}, {"date": "2023-09-07", "close": 0.17, "volume": 1176676.0}, {"date": "2023-09-08", "close": 0.165, "volume": 1394436.0}, {"date": "2023-09-11", "close": 0.165, "volume": 945355.0}, {"date": "2023-09-12", "close": 0.165, "volume": 718911.0}, {"date": "2023-09-13", "close": 0.175, "volume": 1514486.0}, {"date": "2023-09-14", "close": 0.17, "volume": 1445862.0}, {"date": "2023-09-15", "close": 0.185, "volume": 3810863.0}, {"date": "2023-09-18", "close": 0.185, "volume": 2717185.0}, {"date": "2023-09-19", "close": 0.185, "volume": 1384158.0}, {"date": "2023-09-20", "close": 0.185, "volume": 524945.0}, {"date": "2023-09-21", "close": 0.18, "volume": 1656654.0}, {"date": "2023-09-22", "close": 0.185, "volume": 1870673.0}, {"date": "2023-09-25", "close": 0.18, "volume": 1084064.0}, {"date": "2023-09-26", "close": 0.175, "volume": 2018980.0}, {"date": "2023-09-27", "close": 0.17, "volume": 756228.0}, {"date": "2023-09-28", "close": 0.17, "volume": 2097856.0}, {"date": "2023-09-29", "close": 0.17, "volume": 3286293.0}, {"date": "2023-10-02", "close": 0.17, "volume": 1982920.0}, {"date": "2023-10-03", "close": 0.165, "volume": 975445.0}, {"date": "2023-10-04", "close": 0.16, "volume": 3590116.0}, {"date": "2023-10-05", "close": 0.16, "volume": 336382.0}, {"date": "2023-10-06", "close": 0.16, "volume": 975857.0}, {"date": "2023-10-09", "close": 0.165, "volume": 7535259.0}, {"date": "2023-10-10", "close": 0.165, "volume": 1377963.0}, {"date": "2023-10-11", "close": 0.16, "volume": 678404.0}, {"date": "2023-10-12", "close": 0.17, "volume": 1665404.0}, {"date": "2023-10-13", "close": 0.165, "volume": 184096.0}, {"date": "2023-10-16", "close": 0.165, "volume": 3478047.0}, {"date": "2023-10-17", "close": 0.165, "volume": 700743.0}, {"date": "2023-10-18", "close": 0.17, "volume": 2530897.0}, {"date": "2023-10-19", "close": 0.175, "volume": 1878622.0}, {"date": "2023-10-20", "close": 0.17, "volume": 1797388.0}, {"date": "2023-10-23", "close": 0.17, "volume": 1904165.0}, {"date": "2023-10-24", "close": 0.17, "volume": 157777.0}, {"date": "2023-10-25", "close": 0.165, "volume": 127300.0}, {"date": "2023-10-26", "close": 0.165, "volume": 2787690.0}, {"date": "2023-10-27", "close": 0.16, "volume": 752680.0}, {"date": "2023-10-30", "close": 0.17, "volume": 2482373.0}, {"date": "2023-10-31", "close": 0.175, "volume": 2100859.0}, {"date": "2023-11-01", "close": 0.17, "volume": 574321.0}, {"date": "2023-11-02", "close": 0.17, "volume": 1076734.0}, {"date": "2023-11-03", "close": 0.165, "volume": 839507.0}, {"date": "2023-11-06", "close": 0.175, "volume": 1824176.0}, {"date": "2023-11-07", "close": 0.17, "volume": 2210265.0}, {"date": "2023-11-08", "close": 0.16, "volume": 2487475.0}, {"date": "2023-11-09", "close": 0.165, "volume": 1325694.0}, {"date": "2023-11-10", "close": 0.16, "volume": 933581.0}, {"date": "2023-11-13", "close": 0.16, "volume": 453456.0}, {"date": "2023-11-14", "close": 0.165, "volume": 1074333.0}, {"date": "2023-11-15", "close": 0.17, "volume": 1769458.0}, {"date": "2023-11-16", "close": 0.16, "volume": 2254900.0}, {"date": "2023-11-17", "close": 0.16, "volume": 2804716.0}, {"date": "2023-11-20", "close": 0.165, "volume": 1557591.0}, {"date": "2023-11-21", "close": 0.165, "volume": 1547588.0}, {"date": "2023-11-22", "close": 0.165, "volume": 1583596.0}, {"date": "2023-11-23", "close": 0.165, "volume": 818414.0}, {"date": "2023-11-24", "close": 0.17, "volume": 2499040.0}, {"date": "2023-11-27", "close": 0.17, "volume": 2504523.0}, {"date": "2023-11-28", "close": 0.17, "volume": 2255522.0}, {"date": "2023-11-29", "close": 0.17, "volume": 4194778.0}, {"date": "2023-11-30", "close": 0.175, "volume": 2271034.0}, {"date": "2023-12-01", "close": 0.175, "volume": 3390405.0}, {"date": "2023-12-04", "close": 0.195, "volume": 10270043.0}, {"date": "2023-12-05", "close": 0.18, "volume": 4149645.0}, {"date": "2023-12-06", "close": 0.175, "volume": 3209745.0}, {"date": "2023-12-07", "close": 0.17, "volume": 3267000.0}, {"date": "2023-12-08", "close": 0.17, "volume": 2274366.0}, {"date": "2023-12-11", "close": 0.165, "volume": 1181789.0}, {"date": "2023-12-12", "close": 0.165, "volume": 1965643.0}, {"date": "2023-12-13", "close": 0.16, "volume": 2796530.0}, {"date": "2023-12-14", "close": 0.165, "volume": 2634973.0}, {"date": "2023-12-15", "close": 0.165, "volume": 7754607.0}, {"date": "2023-12-18", "close": 0.16, "volume": 1528234.0}, {"date": "2023-12-19", "close": 0.16, "volume": 1019657.0}, {"date": "2023-12-20", "close": 0.165, "volume": 1541473.0}, {"date": "2023-12-21", "close": 0.16, "volume": 571721.0}, {"date": "2023-12-22", "close": 0.16, "volume": 2294082.0}, {"date": "2023-12-27", "close": 0.165, "volume": 1224986.0}, {"date": "2023-12-28", "close": 0.17, "volume": 540712.0}, {"date": "2023-12-29", "close": 0.16, "volume": 1458171.0}, {"date": "2024-01-02", "close": 0.165, "volume": 2380583.0}, {"date": "2024-01-03", "close": 0.16, "volume": 1162536.0}, {"date": "2024-01-04", "close": 0.16, "volume": 2362594.0}, {"date": "2024-01-05", "close": 0.17, "volume": 723038.0}, {"date": "2024-01-08", "close": 0.16, "volume": 582168.0}, {"date": "2024-01-09", "close": 0.16, "volume": 420935.0}, {"date": "2024-01-10", "close": 0.16, "volume": 2036495.0}, {"date": "2024-01-11", "close": 0.16, "volume": 2076055.0}, {"date": "2024-01-12", "close": 0.16, "volume": 1757268.0}, {"date": "2024-01-15", "close": 0.16, "volume": 811455.0}, {"date": "2024-01-16", "close": 0.155, "volume": 858092.0}, {"date": "2024-01-17", "close": 0.155, "volume": 4370904.0}, {"date": "2024-01-18", "close": 0.155, "volume": 3931106.0}, {"date": "2024-01-19", "close": 0.155, "volume": 2452018.0}, {"date": "2024-01-22", "close": 0.14, "volume": 4369985.0}, {"date": "2024-01-23", "close": 0.15, "volume": 3299189.0}, {"date": "2024-01-24", "close": 0.15, "volume": 3276823.0}, {"date": "2024-01-25", "close": 0.15, "volume": 1284709.0}, {"date": "2024-01-29", "close": 0.18, "volume": 28663127.0}, {"date": "2024-01-30", "close": 0.175, "volume": 15440816.0}, {"date": "2024-01-31", "close": 0.17, "volume": 1512283.0}, {"date": "2024-02-05", "close": 0.135, "volume": 12576031.0}, {"date": "2024-02-06", "close": 0.135, "volume": 6465224.0}, {"date": "2024-02-07", "close": 0.14, "volume": 1778558.0}, {"date": "2024-02-08", "close": 0.135, "volume": 3362721.0}, {"date": "2024-02-09", "close": 0.135, "volume": 9010701.0}, {"date": "2024-02-12", "close": 0.135, "volume": 4211626.0}, {"date": "2024-02-13", "close": 0.135, "volume": 4081189.0}, {"date": "2024-02-14", "close": 0.135, "volume": 6001662.0}, {"date": "2024-02-15", "close": 0.135, "volume": 586030.0}, {"date": "2024-02-16", "close": 0.14, "volume": 629365.0}, {"date": "2024-02-19", "close": 0.135, "volume": 3577100.0}, {"date": "2024-02-20", "close": 0.14, "volume": 3102925.0}, {"date": "2024-02-21", "close": 0.135, "volume": 898099.0}, {"date": "2024-02-22", "close": 0.14, "volume": 618258.0}, {"date": "2024-02-23", "close": 0.135, "volume": 685263.0}, {"date": "2024-02-26", "close": 0.14, "volume": 1509362.0}, {"date": "2024-02-27", "close": 0.14, "volume": 2163818.0}, {"date": "2024-02-28", "close": 0.14, "volume": 5743081.0}, {"date": "2024-02-29", "close": 0.14, "volume": 967166.0}, {"date": "2024-03-01", "close": 0.14, "volume": 3704754.0}, {"date": "2024-03-04", "close": 0.15, "volume": 4573707.0}, {"date": "2024-03-05", "close": 0.15, "volume": 4388549.0}, {"date": "2024-03-06", "close": 0.155, "volume": 4964118.0}, {"date": "2024-03-07", "close": 0.15, "volume": 2820638.0}, {"date": "2024-03-08", "close": 0.155, "volume": 2170894.0}, {"date": "2024-03-11", "close": 0.15, "volume": 3515971.0}, {"date": "2024-03-12", "close": 0.155, "volume": 3829325.0}, {"date": "2024-03-13", "close": 0.155, "volume": 4357586.0}, {"date": "2024-03-14", "close": 0.165, "volume": 6412694.0}, {"date": "2024-03-15", "close": 0.16, "volume": 7786466.0}, {"date": "2024-03-18", "close": 0.15, "volume": 3763411.0}, {"date": "2024-03-19", "close": 0.15, "volume": 4302811.0}, {"date": "2024-03-20", "close": 0.15, "volume": 2220697.0}, {"date": "2024-03-21", "close": 0.175, "volume": 8554311.0}, {"date": "2024-03-22", "close": 0.17, "volume": 1512279.0}, {"date": "2024-03-25", "close": 0.16, "volume": 858867.0}, {"date": "2024-03-26", "close": 0.16, "volume": 766509.0}, {"date": "2024-03-27", "close": 0.165, "volume": 2592247.0}, {"date": "2024-03-28", "close": 0.17, "volume": 1973910.0}, {"date": "2024-04-02", "close": 0.18, "volume": 4303601.0}, {"date": "2024-04-03", "close": 0.18, "volume": 5230735.0}, {"date": "2024-04-04", "close": 0.19, "volume": 15565216.0}, {"date": "2024-04-05", "close": 0.185, "volume": 3448483.0}, {"date": "2024-04-08", "close": 0.2, "volume": 14548570.0}, {"date": "2024-04-09", "close": 0.195, "volume": 8199746.0}, {"date": "2024-04-10", "close": 0.19, "volume": 4001214.0}, {"date": "2024-04-11", "close": 0.2, "volume": 8412910.0}, {"date": "2024-04-12", "close": 0.195, "volume": 15601269.0}, {"date": "2024-04-15", "close": 0.19, "volume": 6376729.0}, {"date": "2024-04-16", "close": 0.19, "volume": 6062980.0}, {"date": "2024-04-17", "close": 0.19, "volume": 4381542.0}, {"date": "2024-04-18", "close": 0.185, "volume": 2253415.0}, {"date": "2024-04-19", "close": 0.185, "volume": 4125407.0}, {"date": "2024-04-22", "close": 0.18, "volume": 1493059.0}, {"date": "2024-04-23", "close": 0.175, "volume": 7505252.0}, {"date": "2024-04-24", "close": 0.18, "volume": 1219783.0}, {"date": "2024-04-26", "close": 0.18, "volume": 3002704.0}, {"date": "2024-04-29", "close": 0.175, "volume": 3045523.0}, {"date": "2024-04-30", "close": 0.165, "volume": 6784571.0}, {"date": "2024-05-01", "close": 0.165, "volume": 4215602.0}, {"date": "2024-05-02", "close": 0.165, "volume": 2516531.0}, {"date": "2024-05-03", "close": 0.165, "volume": 2732768.0}, {"date": "2024-05-06", "close": 0.165, "volume": 2689486.0}, {"date": "2024-05-07", "close": 0.17, "volume": 5183140.0}, {"date": "2024-05-08", "close": 0.175, "volume": 1455701.0}, {"date": "2024-05-09", "close": 0.185, "volume": 6748923.0}, {"date": "2024-05-10", "close": 0.195, "volume": 8778506.0}, {"date": "2024-05-13", "close": 0.19, "volume": 5784227.0}, {"date": "2024-05-14", "close": 0.195, "volume": 2330323.0}, {"date": "2024-05-15", "close": 0.2, "volume": 3884101.0}, {"date": "2024-05-16", "close": 0.195, "volume": 8131439.0}, {"date": "2024-05-17", "close": 0.19, "volume": 10300545.0}, {"date": "2024-05-20", "close": 0.215, "volume": 20324451.0}, {"date": "2024-05-21", "close": 0.205, "volume": 5836665.0}, {"date": "2024-05-22", "close": 0.2, "volume": 3893173.0}, {"date": "2024-05-23", "close": 0.19, "volume": 7435808.0}, {"date": "2024-05-24", "close": 0.2, "volume": 5321832.0}, {"date": "2024-05-27", "close": 0.195, "volume": 2013644.0}, {"date": "2024-05-28", "close": 0.195, "volume": 2265912.0}, {"date": "2024-05-29", "close": 0.195, "volume": 4752344.0}, {"date": "2024-05-30", "close": 0.19, "volume": 13326740.0}, {"date": "2024-05-31", "close": 0.185, "volume": 3908957.0}, {"date": "2024-06-03", "close": 0.185, "volume": 2581705.0}, {"date": "2024-06-04", "close": 0.18, "volume": 1994150.0}, {"date": "2024-06-05", "close": 0.175, "volume": 6421139.0}, {"date": "2024-06-06", "close": 0.185, "volume": 5763606.0}, {"date": "2024-06-07", "close": 0.185, "volume": 2950727.0}, {"date": "2024-06-11", "close": 0.17, "volume": 4250122.0}, {"date": "2024-06-12", "close": 0.17, "volume": 1756658.0}, {"date": "2024-06-13", "close": 0.165, "volume": 3922229.0}, {"date": "2024-06-14", "close": 0.165, "volume": 3657646.0}, {"date": "2024-06-17", "close": 0.165, "volume": 1152825.0}, {"date": "2024-06-18", "close": 0.165, "volume": 2724170.0}, {"date": "2024-06-19", "close": 0.165, "volume": 538207.0}, {"date": "2024-06-20", "close": 0.17, "volume": 2363630.0}, {"date": "2024-06-21", "close": 0.17, "volume": 3513351.0}, {"date": "2024-06-24", "close": 0.165, "volume": 6209088.0}, {"date": "2024-06-25", "close": 0.16, "volume": 3073094.0}, {"date": "2024-06-26", "close": 0.155, "volume": 3378761.0}, {"date": "2024-06-27", "close": 0.155, "volume": 2599985.0}, {"date": "2024-06-28", "close": 0.155, "volume": 1886382.0}, {"date": "2024-07-01", "close": 0.155, "volume": 1814896.0}, {"date": "2024-07-02", "close": 0.15, "volume": 1939555.0}, {"date": "2024-07-03", "close": 0.155, "volume": 1680373.0}, {"date": "2024-07-04", "close": 0.155, "volume": 2762385.0}, {"date": "2024-07-05", "close": 0.16, "volume": 2553107.0}, {"date": "2024-07-08", "close": 0.165, "volume": 4232284.0}, {"date": "2024-07-09", "close": 0.165, "volume": 811792.0}, {"date": "2024-07-10", "close": 0.16, "volume": 2161424.0}, {"date": "2024-07-11", "close": 0.17, "volume": 1889657.0}, {"date": "2024-07-12", "close": 0.165, "volume": 2951366.0}, {"date": "2024-07-15", "close": 0.165, "volume": 1730437.0}, {"date": "2024-07-16", "close": 0.16, "volume": 2961089.0}, {"date": "2024-07-17", "close": 0.165, "volume": 3338718.0}, {"date": "2024-07-18", "close": 0.155, "volume": 3728890.0}, {"date": "2024-07-19", "close": 0.155, "volume": 3600539.0}, {"date": "2024-07-22", "close": 0.15, "volume": 1348689.0}, {"date": "2024-07-23", "close": 0.155, "volume": 936591.0}, {"date": "2024-07-24", "close": 0.15, "volume": 4583281.0}, {"date": "2024-07-25", "close": 0.145, "volume": 5943631.0}, {"date": "2024-07-26", "close": 0.15, "volume": 2833805.0}, {"date": "2024-07-29", "close": 0.15, "volume": 1605709.0}, {"date": "2024-07-30", "close": 0.15, "volume": 586381.0}, {"date": "2024-07-31", "close": 0.155, "volume": 2400893.0}, {"date": "2024-08-01", "close": 0.15, "volume": 1498481.0}, {"date": "2024-08-02", "close": 0.155, "volume": 1755647.0}, {"date": "2024-08-05", "close": 0.14, "volume": 3440802.0}, {"date": "2024-08-06", "close": 0.145, "volume": 863276.0}, {"date": "2024-08-07", "close": 0.145, "volume": 1033440.0}, {"date": "2024-08-08", "close": 0.14, "volume": 1093734.0}, {"date": "2024-08-09", "close": 0.145, "volume": 2412300.0}, {"date": "2024-08-12", "close": 0.15, "volume": 2599022.0}, {"date": "2024-08-13", "close": 0.15, "volume": 2158298.0}, {"date": "2024-08-14", "close": 0.155, "volume": 1819900.0}, {"date": "2024-08-15", "close": 0.155, "volume": 2714937.0}, {"date": "2024-08-16", "close": 0.09, "volume": 77059790.0}, {"date": "2024-08-19", "close": 0.08, "volume": 48759623.0}, {"date": "2024-08-20", "close": 0.085, "volume": 27602614.0}, {"date": "2024-08-21", "close": 0.095, "volume": 36542273.0}, {"date": "2024-08-22", "close": 0.089, "volume": 15698370.0}, {"date": "2024-08-23", "close": 0.088, "volume": 7144338.0}, {"date": "2024-08-26", "close": 0.09, "volume": 8294272.0}, {"date": "2024-08-27", "close": 0.091, "volume": 4323023.0}, {"date": "2024-08-28", "close": 0.092, "volume": 6102268.0}, {"date": "2024-08-29", "close": 0.097, "volume": 7729472.0}, {"date": "2024-08-30", "close": 0.094, "volume": 3355700.0}, {"date": "2024-09-02", "close": 0.1, "volume": 8215517.0}, {"date": "2024-09-03", "close": 0.105, "volume": 6251276.0}, {"date": "2024-09-04", "close": 0.094, "volume": 4983331.0}, {"date": "2024-09-05", "close": 0.091, "volume": 2739446.0}, {"date": "2024-09-06", "close": 0.091, "volume": 1811926.0}, {"date": "2024-09-09", "close": 0.092, "volume": 2281978.0}, {"date": "2024-09-10", "close": 0.088, "volume": 1596937.0}, {"date": "2024-09-11", "close": 0.092, "volume": 3312618.0}, {"date": "2024-09-12", "close": 0.094, "volume": 3274484.0}, {"date": "2024-09-13", "close": 0.105, "volume": 11571389.0}, {"date": "2024-09-16", "close": 0.092, "volume": 17046586.0}, {"date": "2024-09-17", "close": 0.093, "volume": 4193234.0}, {"date": "2024-09-18", "close": 0.094, "volume": 7629062.0}, {"date": "2024-09-19", "close": 0.099, "volume": 9345921.0}, {"date": "2024-09-20", "close": 0.093, "volume": 71233671.0}, {"date": "2024-09-23", "close": 0.093, "volume": 12343562.0}, {"date": "2024-09-24", "close": 0.091, "volume": 4903524.0}, {"date": "2024-09-25", "close": 0.09, "volume": 9921606.0}, {"date": "2024-09-26", "close": 0.093, "volume": 6006216.0}, {"date": "2024-09-27", "close": 0.094, "volume": 8649157.0}, {"date": "2024-09-30", "close": 0.091, "volume": 8321288.0}, {"date": "2024-10-01", "close": 0.091, "volume": 2782466.0}, {"date": "2024-10-02", "close": 0.09, "volume": 5675025.0}, {"date": "2024-10-03", "close": 0.09, "volume": 5865605.0}, {"date": "2024-10-04", "close": 0.1, "volume": 17602229.0}, {"date": "2024-10-07", "close": 0.1, "volume": 8500006.0}, {"date": "2024-10-08", "close": 0.096, "volume": 11757171.0}, {"date": "2024-10-09", "close": 0.096, "volume": 4353795.0}, {"date": "2024-10-10", "close": 0.094, "volume": 1551680.0}, {"date": "2024-10-11", "close": 0.1, "volume": 12133045.0}, {"date": "2024-10-14", "close": 0.1, "volume": 4405468.0}, {"date": "2024-10-15", "close": 0.11, "volume": 10583301.0}, {"date": "2024-10-16", "close": 0.115, "volume": 3439715.0}, {"date": "2024-10-17", "close": 0.11, "volume": 9016071.0}, {"date": "2024-10-18", "close": 0.12, "volume": 3975997.0}, {"date": "2024-10-21", "close": 0.13, "volume": 22693471.0}, {"date": "2024-10-22", "close": 0.125, "volume": 7292063.0}, {"date": "2024-10-23", "close": 0.14, "volume": 9246659.0}, {"date": "2024-10-24", "close": 0.13, "volume": 5613681.0}, {"date": "2024-10-25", "close": 0.125, "volume": 6610498.0}, {"date": "2024-10-28", "close": 0.115, "volume": 7819646.0}, {"date": "2024-10-29", "close": 0.12, "volume": 3987825.0}, {"date": "2024-10-30", "close": 0.12, "volume": 2869404.0}, {"date": "2024-10-31", "close": 0.11, "volume": 9394688.0}, {"date": "2024-11-01", "close": 0.115, "volume": 5858725.0}, {"date": "2024-11-04", "close": 0.11, "volume": 3683928.0}, {"date": "2024-11-05", "close": 0.105, "volume": 4427640.0}, {"date": "2024-11-06", "close": 0.105, "volume": 1751661.0}, {"date": "2024-11-07", "close": 0.096, "volume": 13378887.0}, {"date": "2024-11-08", "close": 0.1, "volume": 10987263.0}, {"date": "2024-11-11", "close": 0.098, "volume": 7596653.0}, {"date": "2024-11-12", "close": 0.097, "volume": 9974139.0}, {"date": "2024-11-13", "close": 0.105, "volume": 11578553.0}, {"date": "2024-11-14", "close": 0.093, "volume": 9594291.0}, {"date": "2024-11-15", "close": 0.105, "volume": 28323503.0}, {"date": "2024-11-18", "close": 0.1, "volume": 4342048.0}, {"date": "2024-11-19", "close": 0.105, "volume": 2330572.0}, {"date": "2024-11-20", "close": 0.105, "volume": 2557262.0}, {"date": "2024-11-21", "close": 0.1, "volume": 5293847.0}, {"date": "2024-11-22", "close": 0.1, "volume": 2090431.0}, {"date": "2024-11-25", "close": 0.095, "volume": 7251082.0}, {"date": "2024-11-26", "close": 0.093, "volume": 6095446.0}, {"date": "2024-11-27", "close": 0.1, "volume": 9713311.0}, {"date": "2024-11-28", "close": 0.097, "volume": 4168878.0}, {"date": "2024-11-29", "close": 0.105, "volume": 3462897.0}, {"date": "2024-12-02", "close": 0.099, "volume": 7121050.0}, {"date": "2024-12-03", "close": 0.097, "volume": 4346573.0}, {"date": "2024-12-04", "close": 0.099, "volume": 7004657.0}, {"date": "2024-12-05", "close": 0.115, "volume": 8397470.0}, {"date": "2024-12-10", "close": 0.093, "volume": 31879910.0}, {"date": "2024-12-11", "close": 0.098, "volume": 12138984.0}, {"date": "2024-12-12", "close": 0.097, "volume": 8676752.0}, {"date": "2024-12-13", "close": 0.093, "volume": 7548086.0}, {"date": "2024-12-16", "close": 0.089, "volume": 9352447.0}, {"date": "2024-12-17", "close": 0.087, "volume": 9816027.0}, {"date": "2024-12-18", "close": 0.085, "volume": 6048354.0}, {"date": "2024-12-19", "close": 0.081, "volume": 10789196.0}, {"date": "2024-12-20", "close": 0.078, "volume": 13646873.0}, {"date": "2024-12-23", "close": 0.08, "volume": 6169194.0}, {"date": "2024-12-24", "close": 0.08, "volume": 2197330.0}, {"date": "2024-12-27", "close": 0.08, "volume": 5009499.0}, {"date": "2024-12-30", "close": 0.08, "volume": 3499464.0}, {"date": "2024-12-31", "close": 0.078, "volume": 6324346.0}, {"date": "2025-01-02", "close": 0.078, "volume": 3684282.0}, {"date": "2025-01-03", "close": 0.077, "volume": 10541879.0}, {"date": "2025-01-06", "close": 0.074, "volume": 9596044.0}, {"date": "2025-01-07", "close": 0.071, "volume": 10503867.0}, {"date": "2025-01-08", "close": 0.071, "volume": 6650078.0}, {"date": "2025-01-09", "close": 0.071, "volume": 5484699.0}, {"date": "2025-01-10", "close": 0.074, "volume": 8319098.0}, {"date": "2025-01-13", "close": 0.07, "volume": 9842415.0}, {"date": "2025-01-14", "close": 0.072, "volume": 4610576.0}, {"date": "2025-01-15", "close": 0.073, "volume": 7254233.0}, {"date": "2025-01-16", "close": 0.079, "volume": 13479367.0}, {"date": "2025-01-17", "close": 0.082, "volume": 8332674.0}, {"date": "2025-01-20", "close": 0.077, "volume": 12160226.0}, {"date": "2025-01-21", "close": 0.076, "volume": 5035503.0}, {"date": "2025-01-22", "close": 0.076, "volume": 7754526.0}, {"date": "2025-01-23", "close": 0.076, "volume": 5719526.0}, {"date": "2025-01-24", "close": 0.073, "volume": 4586431.0}, {"date": "2025-01-28", "close": 0.071, "volume": 5331789.0}, {"date": "2025-01-29", "close": 0.073, "volume": 1944658.0}, {"date": "2025-01-30", "close": 0.071, "volume": 3158389.0}, {"date": "2025-01-31", "close": 0.077, "volume": 5765923.0}, {"date": "2025-02-03", "close": 0.073, "volume": 7292499.0}, {"date": "2025-02-04", "close": 0.076, "volume": 3582539.0}, {"date": "2025-02-05", "close": 0.078, "volume": 10005094.0}, {"date": "2025-02-06", "close": 0.083, "volume": 11160329.0}, {"date": "2025-02-07", "close": 0.082, "volume": 4885326.0}, {"date": "2025-02-10", "close": 0.083, "volume": 6554291.0}, {"date": "2025-02-11", "close": 0.083, "volume": 10256246.0}, {"date": "2025-02-12", "close": 0.081, "volume": 3954940.0}, {"date": "2025-02-13", "close": 0.084, "volume": 7676636.0}, {"date": "2025-02-14", "close": 0.09, "volume": 9535867.0}, {"date": "2025-02-17", "close": 0.088, "volume": 7370990.0}, {"date": "2025-02-18", "close": 0.093, "volume": 11944247.0}, {"date": "2025-02-19", "close": 0.089, "volume": 9554833.0}, {"date": "2025-02-20", "close": 0.089, "volume": 6625769.0}, {"date": "2025-02-21", "close": 0.087, "volume": 8689293.0}, {"date": "2025-02-24", "close": 0.084, "volume": 12076260.0}, {"date": "2025-02-25", "close": 0.084, "volume": 6998925.0}, {"date": "2025-02-26", "close": 0.081, "volume": 5190889.0}, {"date": "2025-02-27", "close": 0.081, "volume": 3492101.0}, {"date": "2025-02-28", "close": 0.08, "volume": 2392818.0}, {"date": "2025-03-03", "close": 0.078, "volume": 3620055.0}, {"date": "2025-03-04", "close": 0.078, "volume": 5112644.0}, {"date": "2025-03-05", "close": 0.078, "volume": 1899489.0}, {"date": "2025-03-06", "close": 0.083, "volume": 4983487.0}, {"date": "2025-03-07", "close": 0.079, "volume": 3742182.0}, {"date": "2025-03-10", "close": 0.079, "volume": 3169113.0}, {"date": "2025-03-11", "close": 0.077, "volume": 3298803.0}, {"date": "2025-03-12", "close": 0.08, "volume": 10064624.0}, {"date": "2025-03-13", "close": 0.089, "volume": 13627198.0}, {"date": "2025-03-14", "close": 0.09, "volume": 11908731.0}, {"date": "2025-03-17", "close": 0.098, "volume": 20761554.0}, {"date": "2025-03-18", "close": 0.1, "volume": 13279409.0}, {"date": "2025-03-19", "close": 0.098, "volume": 12347333.0}, {"date": "2025-03-20", "close": 0.105, "volume": 6566774.0}, {"date": "2025-03-21", "close": 0.095, "volume": 13503420.0}, {"date": "2025-03-24", "close": 0.094, "volume": 5866283.0}, {"date": "2025-03-25", "close": 0.093, "volume": 7212428.0}, {"date": "2025-03-26", "close": 0.098, "volume": 12610700.0}, {"date": "2025-03-27", "close": 0.1, "volume": 11190354.0}, {"date": "2025-03-28", "close": 0.11, "volume": 10391550.0}, {"date": "2025-03-31", "close": 0.105, "volume": 7234936.0}, {"date": "2025-04-01", "close": 0.105, "volume": 3728475.0}, {"date": "2025-04-02", "close": 0.097, "volume": 12737266.0}, {"date": "2025-04-03", "close": 0.096, "volume": 12098764.0}, {"date": "2025-04-04", "close": 0.093, "volume": 11340427.0}, {"date": "2025-04-07", "close": 0.086, "volume": 12925471.0}, {"date": "2025-04-08", "close": 0.088, "volume": 9248176.0}, {"date": "2025-04-09", "close": 0.083, "volume": 7197455.0}, {"date": "2025-04-10", "close": 0.092, "volume": 11977232.0}, {"date": "2025-04-11", "close": 0.094, "volume": 9625383.0}, {"date": "2025-04-14", "close": 0.098, "volume": 14321408.0}, {"date": "2025-04-15", "close": 0.1, "volume": 7701602.0}, {"date": "2025-04-16", "close": 0.097, "volume": 9225567.0}, {"date": "2025-04-17", "close": 0.094, "volume": 12360732.0}, {"date": "2025-04-22", "close": 0.097, "volume": 9716065.0}, {"date": "2025-04-23", "close": 0.094, "volume": 10678707.0}, {"date": "2025-04-24", "close": 0.1, "volume": 10049485.0}, {"date": "2025-04-28", "close": 0.099, "volume": 5892981.0}, {"date": "2025-04-29", "close": 0.1, "volume": 923660.0}, {"date": "2025-04-30", "close": 0.11, "volume": 11592861.0}, {"date": "2025-05-01", "close": 0.1, "volume": 2717308.0}, {"date": "2025-05-02", "close": 0.105, "volume": 1598103.0}, {"date": "2025-05-05", "close": 0.098, "volume": 6931926.0}, {"date": "2025-05-06", "close": 0.1, "volume": 9655533.0}, {"date": "2025-05-07", "close": 0.1, "volume": 5895479.0}, {"date": "2025-05-08", "close": 0.1, "volume": 5592646.0}, {"date": "2025-05-09", "close": 0.097, "volume": 5754316.0}, {"date": "2025-05-12", "close": 0.094, "volume": 8225124.0}, {"date": "2025-05-13", "close": 0.095, "volume": 9424689.0}, {"date": "2025-05-14", "close": 0.093, "volume": 2898490.0}, {"date": "2025-05-15", "close": 0.092, "volume": 5882064.0}, {"date": "2025-05-16", "close": 0.09, "volume": 40396872.0}, {"date": "2025-05-19", "close": 0.089, "volume": 3703005.0}, {"date": "2025-05-20", "close": 0.091, "volume": 4201946.0}, {"date": "2025-05-21", "close": 0.095, "volume": 8916890.0}, {"date": "2025-05-22", "close": 0.099, "volume": 13389843.0}, {"date": "2025-05-23", "close": 0.097, "volume": 3199814.0}, {"date": "2025-05-26", "close": 0.099, "volume": 4996194.0}, {"date": "2025-05-27", "close": 0.1, "volume": 8277790.0}, {"date": "2025-05-28", "close": 0.099, "volume": 6880154.0}, {"date": "2025-05-29", "close": 0.1, "volume": 2956207.0}, {"date": "2025-05-30", "close": 0.099, "volume": 5283772.0}, {"date": "2025-06-02", "close": 0.099, "volume": 4629354.0}, {"date": "2025-06-03", "close": 0.105, "volume": 12142480.0}, {"date": "2025-06-04", "close": 0.105, "volume": 13941796.0}, {"date": "2025-06-05", "close": 0.11, "volume": 8343791.0}, {"date": "2025-06-06", "close": 0.13, "volume": 17564881.0}, {"date": "2025-06-10", "close": 0.13, "volume": 20984074.0}, {"date": "2025-06-11", "close": 0.125, "volume": 11083664.0}, {"date": "2025-06-12", "close": 0.135, "volume": 10281934.0}, {"date": "2025-06-13", "close": 0.125, "volume": 10449083.0}, {"date": "2025-06-16", "close": 0.125, "volume": 3803054.0}, {"date": "2025-06-17", "close": 0.12, "volume": 7963663.0}, {"date": "2025-06-18", "close": 0.135, "volume": 11848053.0}, {"date": "2025-06-19", "close": 0.12, "volume": 2972279.0}, {"date": "2025-06-20", "close": 0.115, "volume": 9082763.0}, {"date": "2025-06-23", "close": 0.115, "volume": 6530223.0}, {"date": "2025-06-24", "close": 0.11, "volume": 3055832.0}, {"date": "2025-06-25", "close": 0.105, "volume": 3424042.0}, {"date": "2025-06-26", "close": 0.115, "volume": 3158827.0}, {"date": "2025-06-27", "close": 0.12, "volume": 5481116.0}, {"date": "2025-06-30", "close": 0.115, "volume": 5360666.0}, {"date": "2025-07-01", "close": 0.115, "volume": 2541499.0}, {"date": "2025-07-02", "close": 0.12, "volume": 1238993.0}, {"date": "2025-07-03", "close": 0.125, "volume": 4490692.0}, {"date": "2025-07-04", "close": 0.12, "volume": 1880049.0}, {"date": "2025-07-07", "close": 0.12, "volume": 3763218.0}, {"date": "2025-07-08", "close": 0.125, "volume": 3771792.0}, {"date": "2025-07-09", "close": 0.115, "volume": 2119830.0}, {"date": "2025-07-10", "close": 0.12, "volume": 3571867.0}, {"date": "2025-07-11", "close": 0.12, "volume": 9816655.0}, {"date": "2025-07-14", "close": 0.14, "volume": 20026364.0}, {"date": "2025-07-15", "close": 0.15, "volume": 14138481.0}, {"date": "2025-07-16", "close": 0.14, "volume": 8455406.0}, {"date": "2025-07-17", "close": 0.15, "volume": 5289264.0}, {"date": "2025-07-18", "close": 0.145, "volume": 4378240.0}, {"date": "2025-07-21", "close": 0.145, "volume": 9115474.0}, {"date": "2025-07-22", "close": 0.155, "volume": 10186409.0}, {"date": "2025-07-23", "close": 0.16, "volume": 6449407.0}, {"date": "2025-07-24", "close": 0.15, "volume": 8917637.0}, {"date": "2025-07-25", "close": 0.15, "volume": 4034270.0}, {"date": "2025-07-28", "close": 0.145, "volume": 3731699.0}, {"date": "2025-07-29", "close": 0.145, "volume": 4811261.0}, {"date": "2025-07-30", "close": 0.145, "volume": 4152574.0}, {"date": "2025-07-31", "close": 0.13, "volume": 6803489.0}, {"date": "2025-08-05", "close": 0.125, "volume": 11930563.0}, {"date": "2025-08-06", "close": 0.125, "volume": 7895235.0}, {"date": "2025-08-07", "close": 0.125, "volume": 3521841.0}, {"date": "2025-08-08", "close": 0.12, "volume": 17587383.0}, {"date": "2025-08-11", "close": 0.125, "volume": 11464195.0}, {"date": "2025-08-12", "close": 0.12, "volume": 6077332.0}, {"date": "2025-08-13", "close": 0.12, "volume": 7538483.0}, {"date": "2025-08-14", "close": 0.12, "volume": 9125415.0}, {"date": "2025-08-15", "close": 0.125, "volume": 7180899.0}, {"date": "2025-08-18", "close": 0.12, "volume": 5031589.0}, {"date": "2025-08-19", "close": 0.115, "volume": 4094177.0}, {"date": "2025-08-20", "close": 0.115, "volume": 2749269.0}, {"date": "2025-08-21", "close": 0.12, "volume": 5636210.0}, {"date": "2025-08-22", "close": 0.12, "volume": 5268740.0}, {"date": "2025-08-25", "close": 0.12, "volume": 9866147.0}, {"date": "2025-08-26", "close": 0.12, "volume": 7196624.0}, {"date": "2025-08-27", "close": 0.12, "volume": 4350046.0}, {"date": "2025-08-28", "close": 0.125, "volume": 4385941.0}, {"date": "2025-08-29", "close": 0.12, "volume": 8275919.0}, {"date": "2025-09-01", "close": 0.14, "volume": 12406844.0}, {"date": "2025-09-02", "close": 0.145, "volume": 10709918.0}, {"date": "2025-09-03", "close": 0.15, "volume": 14891637.0}, {"date": "2025-09-04", "close": 0.145, "volume": 13625286.0}, {"date": "2025-09-05", "close": 0.145, "volume": 5908182.0}, {"date": "2025-09-08", "close": 0.14, "volume": 6158592.0}, {"date": "2025-09-09", "close": 0.145, "volume": 7188614.0}, {"date": "2025-09-10", "close": 0.14, "volume": 7763105.0}, {"date": "2025-09-11", "close": 0.14, "volume": 3632432.0}, {"date": "2025-09-12", "close": 0.15, "volume": 8675226.0}, {"date": "2025-09-15", "close": 0.155, "volume": 8535059.0}, {"date": "2025-09-16", "close": 0.15, "volume": 13218449.0}, {"date": "2025-09-17", "close": 0.145, "volume": 6894857.0}, {"date": "2025-09-18", "close": 0.14, "volume": 5731811.0}, {"date": "2025-09-19", "close": 0.14, "volume": 3889049.0}, {"date": "2025-09-22", "close": 0.15, "volume": 13105609.0}, {"date": "2025-09-23", "close": 0.16, "volume": 29156200.0}, {"date": "2025-09-24", "close": 0.165, "volume": 17222955.0}, {"date": "2025-09-25", "close": 0.175, "volume": 12667692.0}, {"date": "2025-09-26", "close": 0.185, "volume": 20309736.0}, {"date": "2025-09-29", "close": 0.205, "volume": 33583842.0}, {"date": "2025-09-30", "close": 0.215, "volume": 23477806.0}, {"date": "2025-10-01", "close": 0.22, "volume": 15453956.0}, {"date": "2025-10-02", "close": 0.22, "volume": 13543707.0}, {"date": "2025-10-03", "close": 0.21, "volume": 14417600.0}, {"date": "2025-10-06", "close": 0.22, "volume": 15859493.0}, {"date": "2025-10-07", "close": 0.21, "volume": 12576689.0}, {"date": "2025-10-08", "close": 0.21, "volume": 18031757.0}, {"date": "2025-10-09", "close": 0.195, "volume": 27015750.0}, {"date": "2025-10-10", "close": 0.2, "volume": 17384936.0}, {"date": "2025-10-13", "close": 0.21, "volume": 24788876.0}, {"date": "2025-10-14", "close": 0.225, "volume": 30898480.0}, {"date": "2025-10-15", "close": 0.21, "volume": 20271299.0}, {"date": "2025-10-16", "close": 0.215, "volume": 16506958.0}, {"date": "2025-10-17", "close": 0.215, "volume": 14690629.0}, {"date": "2025-10-20", "close": 0.2, "volume": 14505055.0}, {"date": "2025-10-21", "close": 0.195, "volume": 16517048.0}, {"date": "2025-10-22", "close": 0.18, "volume": 25889205.0}, {"date": "2025-10-23", "close": 0.18, "volume": 8426189.0}, {"date": "2025-10-24", "close": 0.18, "volume": 8379792.0}, {"date": "2025-10-27", "close": 0.17, "volume": 17755565.0}, {"date": "2025-10-28", "close": 0.16, "volume": 17653261.0}, {"date": "2025-10-29", "close": 0.175, "volume": 13568378.0}, {"date": "2025-10-30", "close": 0.165, "volume": 5056844.0}, {"date": "2025-10-31", "close": 0.17, "volume": 12356006.0}, {"date": "2025-11-03", "close": 0.165, "volume": 7971866.0}, {"date": "2025-11-04", "close": 0.16, "volume": 5504806.0}, {"date": "2025-11-05", "close": 0.155, "volume": 8734662.0}, {"date": "2025-11-06", "close": 0.16, "volume": 9698753.0}, {"date": "2025-11-07", "close": 0.165, "volume": 7654536.0}, {"date": "2025-11-10", "close": 0.175, "volume": 13948934.0}, {"date": "2025-11-11", "close": 0.175, "volume": 15234853.0}, {"date": "2025-11-12", "close": 0.17, "volume": 9528783.0}, {"date": "2025-11-13", "close": 0.185, "volume": 16343198.0}, {"date": "2025-11-14", "close": 0.175, "volume": 10779779.0}, {"date": "2025-11-17", "close": 0.16, "volume": 12984850.0}, {"date": "2025-11-18", "close": 0.155, "volume": 15715479.0}, {"date": "2025-11-19", "close": 0.165, "volume": 12129617.0}, {"date": "2025-11-20", "close": 0.175, "volume": 8180511.0}, {"date": "2025-11-21", "close": 0.17, "volume": 16914866.0}, {"date": "2025-11-24", "close": 0.165, "volume": 5275758.0}, {"date": "2025-11-25", "close": 0.17, "volume": 4408642.0}, {"date": "2025-11-26", "close": 0.175, "volume": 7998155.0}, {"date": "2025-11-27", "close": 0.18, "volume": 14555472.0}, {"date": "2025-11-28", "close": 0.2, "volume": 19825340.0}, {"date": "2025-12-01", "close": 0.215, "volume": 30226333.0}, {"date": "2025-12-02", "close": 0.215, "volume": 20281239.0}, {"date": "2025-12-03", "close": 0.22, "volume": 14837069.0}, {"date": "2025-12-04", "close": 0.21, "volume": 11414376.0}, {"date": "2025-12-05", "close": 0.2, "volume": 14771644.0}, {"date": "2025-12-08", "close": 0.19, "volume": 12014805.0}, {"date": "2025-12-09", "close": 0.19, "volume": 12836606.0}, {"date": "2025-12-10", "close": 0.205, "volume": 20133620.0}, {"date": "2025-12-11", "close": 0.195, "volume": 17109227.0}, {"date": "2025-12-12", "close": 0.205, "volume": 24127805.0}, {"date": "2025-12-15", "close": 0.2, "volume": 18027859.0}, {"date": "2025-12-16", "close": 0.2, "volume": 12685849.0}, {"date": "2025-12-17", "close": 0.205, "volume": 19216126.0}, {"date": "2025-12-18", "close": 0.205, "volume": 14311922.0}, {"date": "2025-12-19", "close": 0.2, "volume": 17722212.0}, {"date": "2025-12-22", "close": 0.23, "volume": 46327469.0}, {"date": "2025-12-23", "close": 0.18, "volume": 79279264.0}, {"date": "2025-12-24", "close": 0.19, "volume": 20105523.0}, {"date": "2025-12-29", "close": 0.225, "volume": 74909226.0}, {"date": "2025-12-30", "close": 0.22, "volume": 27130376.0}, {"date": "2025-12-31", "close": 0.22, "volume": 19471905.0}, {"date": "2026-01-02", "close": 0.21, "volume": 20379183.0}, {"date": "2026-01-05", "close": 0.23, "volume": 29905232.0}, {"date": "2026-01-06", "close": 0.22, "volume": 26033450.0}, {"date": "2026-01-07", "close": 0.215, "volume": 37684716.0}, {"date": "2026-01-08", "close": 0.21, "volume": 18095714.0}, {"date": "2026-01-09", "close": 0.205, "volume": 18087582.0}, {"date": "2026-01-12", "close": 0.22, "volume": 28989048.0}, {"date": "2026-01-13", "close": 0.225, "volume": 28669674.0}, {"date": "2026-01-14", "close": 0.215, "volume": 22461842.0}, {"date": "2026-01-15", "close": 0.21, "volume": 26028835.0}, {"date": "2026-01-16", "close": 0.205, "volume": 12472225.0}, {"date": "2026-01-19", "close": 0.225, "volume": 42818245.0}, {"date": "2026-01-20", "close": 0.225, "volume": 15280618.0}, {"date": "2026-01-21", "close": 0.225, "volume": 27626733.0}, {"date": "2026-01-22", "close": 0.22, "volume": 21962272.0}, {"date": "2026-01-23", "close": 0.24, "volume": 37225968.0}, {"date": "2026-01-27", "close": 0.255, "volume": 65558129.0}, {"date": "2026-01-28", "close": 0.275, "volume": 27121819.0}, {"date": "2026-01-29", "close": 0.28, "volume": 32631053.0}, {"date": "2026-01-30", "close": 0.25, "volume": 43486607.0}, {"date": "2026-02-02", "close": 0.22, "volume": 56596189.0}, {"date": "2026-02-03", "close": 0.225, "volume": 20204746.0}, {"date": "2026-02-04", "close": 0.245, "volume": 15425626.0}, {"date": "2026-02-05", "close": 0.225, "volume": 24749909.0}, {"date": "2026-02-06", "close": 0.205, "volume": 31082353.0}, {"date": "2026-02-09", "close": 0.23, "volume": 18357360.0}, {"date": "2026-02-10", "close": 0.24, "volume": 11312707.0}, {"date": "2026-02-11", "close": 0.24, "volume": 7206002.0}, {"date": "2026-02-12", "close": 0.23, "volume": 6637443.0}, {"date": "2026-02-13", "close": 0.215, "volume": 11191374.0}, {"date": "2026-02-16", "close": 0.21, "volume": 14737900.0}, {"date": "2026-02-17", "close": 0.21, "volume": 4015893.0}, {"date": "2026-02-18", "close": 0.21, "volume": 13022378.0}, {"date": "2026-02-19", "close": 0.205, "volume": 8257550.0}, {"date": "2026-02-20", "close": 0.2, "volume": 19182524.0}, {"date": "2026-02-23", "close": 0.22, "volume": 17834097.0}, {"date": "2026-02-24", "close": 0.225, "volume": 13239108.0}, {"date": "2026-02-25", "close": 0.235, "volume": 14085712.0}, {"date": "2026-02-26", "close": 0.23, "volume": 6595684.0}, {"date": "2026-02-27", "close": 0.235, "volume": 19168688.0}, {"date": "2026-03-02", "close": 0.255, "volume": 23761836.0}, {"date": "2026-03-03", "close": 0.245, "volume": 16596580.0}, {"date": "2026-03-04", "close": 0.225, "volume": 19932541.0}, {"date": "2026-03-05", "close": 0.225, "volume": 8997351.0}, {"date": "2026-03-06", "close": 0.215, "volume": 12094726.0}, {"date": "2026-03-09", "close": 0.205, "volume": 19204898.0}, {"date": "2026-03-10", "close": 0.215, "volume": 12094689.0}, {"date": "2026-03-11", "close": 0.215, "volume": 7379622.0}, {"date": "2026-03-12", "close": 0.21, "volume": 8644082.0}, {"date": "2026-03-13", "close": 0.205, "volume": 3059133.0}, {"date": "2026-03-16", "close": 0.18, "volume": 27578246.0}, {"date": "2026-03-17", "close": 0.18, "volume": 12999406.0}, {"date": "2026-03-18", "close": 0.175, "volume": 6053949.0}, {"date": "2026-03-19", "close": 0.165, "volume": 12760342.0}, {"date": "2026-03-20", "close": 0.16, "volume": 10564594.0}, {"date": "2026-03-23", "close": 0.15, "volume": 18291150.0}, {"date": "2026-03-24", "close": 0.15, "volume": 13023369.0}, {"date": "2026-03-25", "close": 0.17, "volume": 15436740.0}, {"date": "2026-03-26", "close": 0.17, "volume": 4672709.0}, {"date": "2026-03-27", "close": 0.16, "volume": 6976868.0}, {"date": "2026-03-30", "close": 0.165, "volume": 8154026.0}, {"date": "2026-03-31", "close": 0.175, "volume": 8143522.0}, {"date": "2026-04-01", "close": 0.175, "volume": 12881401.0}, {"date": "2026-04-02", "close": 0.165, "volume": 16083677.0}, {"date": "2026-04-07", "close": 0.17, "volume": 7369905.0}, {"date": "2026-04-08", "close": 0.185, "volume": 12227947.0}, {"date": "2026-04-09", "close": 0.175, "volume": 7632068.0}, {"date": "2026-04-10", "close": 0.175, "volume": 5417948.0}, {"date": "2026-04-13", "close": 0.17, "volume": 7812107.0}, {"date": "2026-04-14", "close": 0.175, "volume": 6005035.0}, {"date": "2026-04-15", "close": 0.18, "volume": 15314479.0}, {"date": "2026-04-16", "close": 0.185, "volume": 3430977.0}, {"date": "2026-04-17", "close": 0.18, "volume": 5165890.0}, {"date": "2026-04-20", "close": 0.175, "volume": 4895713.0}, {"date": "2026-04-21", "close": 0.17, "volume": 5518039.0}, {"date": "2026-04-22", "close": 0.175, "volume": 5553317.0}, {"date": "2026-04-23", "close": 0.17, "volume": 4226032.0}, {"date": "2026-04-24", "close": 0.165, "volume": 6357745.0}, {"date": "2026-04-27", "close": 0.165, "volume": 2850640.0}, {"date": "2026-04-28", "close": 0.165, "volume": 8327345.0}, {"date": "2026-04-29", "close": 0.165, "volume": 6204678.0}, {"date": "2026-04-30", "close": 0.16, "volume": 9007938.0}, {"date": "2026-05-01", "close": 0.16, "volume": 4105179.0}, {"date": "2026-05-04", "close": 0.165, "volume": 4665089.0}, {"date": "2026-05-05", "close": 0.16, "volume": 3085563.0}, {"date": "2026-05-06", "close": 0.165, "volume": 2328493.0}, {"date": "2026-05-07", "close": 0.165, "volume": 8550245.0}, {"date": "2026-05-08", "close": 0.18, "volume": 5678142.0}, {"date": "2026-05-11", "close": 0.175, "volume": 8908655.0}, {"date": "2026-05-12", "close": 0.18, "volume": 12664206.0}, {"date": "2026-05-13", "close": 0.185, "volume": 6866671.0}, {"date": "2026-05-14", "close": 0.18, "volume": 14720670.0}, {"date": "2026-05-15", "close": 0.18, "volume": 21856014.0}, {"date": "2026-05-18", "close": 0.165, "volume": 10282169.0}, {"date": "2026-05-19", "close": 0.16, "volume": 6481032.0}, {"date": "2026-05-20", "close": 0.15, "volume": 14661276.0}, {"date": "2026-05-21", "close": 0.15, "volume": 7489455.0}, {"date": "2026-05-22", "close": 0.155, "volume": 3699641.0}, {"date": "2026-05-25", "close": 0.155, "volume": 6069757.0}, {"date": "2026-05-26", "close": 0.155, "volume": 7760145.0}, {"date": "2026-05-27", "close": 0.155, "volume": 2711261.0}, {"date": "2026-05-28", "close": 0.145, "volume": 14704133.0}, {"date": "2026-05-29", "close": 0.155, "volume": 7088595.0}, {"date": "2026-06-01", "close": 0.155, "volume": 2586962.0}, {"date": "2026-06-02", "close": 0.16, "volume": 3138650.0}, {"date": "2026-06-03", "close": 0.145, "volume": 15229890.0}, {"date": "2026-06-04", "close": 0.14, "volume": 11349577.0}, {"date": "2026-06-05", "close": 0.135, "volume": 6937293.0}, {"date": "2026-06-09", "close": 0.13, "volume": 9136119.0}, {"date": "2026-06-10", "close": 0.13, "volume": 6338091.0}, {"date": "2026-06-11", "close": 0.13, "volume": 6003450.0}, {"date": "2026-06-12", "close": 0.135, "volume": 5835318.0}, {"date": "2026-06-15", "close": 0.15, "volume": 11445686.0}, {"date": "2026-06-16", "close": 0.15, "volume": 6277675.0}, {"date": "2026-06-17", "close": 0.145, "volume": 6100728.0}, {"date": "2026-06-18", "close": 0.125, "volume": 16484985.0}, {"date": "2026-06-19", "close": 0.13, "volume": 15033907.0}, {"date": "2026-06-22", "close": 0.13, "volume": 6813325.0}, {"date": "2026-06-23", "close": 0.125, "volume": 7055825.0}, {"date": "2026-06-24", "close": 0.125, "volume": 5677028.0}, {"date": "2026-06-25", "close": 0.12, "volume": 9226994.0}, {"date": "2026-06-26", "close": 0.12, "volume": 4268414.0}, {"date": "2026-06-29", "close": 0.12, "volume": 4757111.0}, {"date": "2026-06-30", "close": 0.12, "volume": 5100257.0}, {"date": "2026-07-01", "close": 0.125, "volume": 5174916.0}, {"date": "2026-07-02", "close": 0.135, "volume": 3414635.0}, {"date": "2026-07-03", "close": 0.135, "volume": 7699018.0}, {"date": "2026-07-06", "close": 0.135, "volume": 5315176.0}, {"date": "2026-07-07", "close": 0.13, "volume": 5216641.0}, {"date": "2026-07-08", "close": 0.125, "volume": 2046102.0}, {"date": "2026-07-09", "close": 0.125, "volume": 2372277.0}, {"date": "2026-07-10", "close": 0.13, "volume": 3607451.0}, {"date": "2026-07-13", "close": 0.14, "volume": 5448872.0}, {"date": "2026-07-14", "close": 0.135, "volume": 2556109.0}, {"date": "2026-07-15", "close": 0.13, "volume": 1829951.0}, {"date": "2026-07-16", "close": 0.135, "volume": 929050.0}, {"date": "2026-07-17", "close": 0.13, "volume": 4371393.0}, {"date": "2026-07-20", "close": 0.125, "volume": 2245127.0}, {"date": "2026-07-21", "close": 0.135, "volume": 8614617.0}, {"date": "2026-07-22", "close": 0.135, "volume": 5351832.0}, {"date": "2026-07-23", "close": 0.14, "volume": 6651238.0}, {"date": "2026-07-24", "close": 0.13, "volume": 4436576.0}, {"date": "2026-07-27", "close": 0.14, "volume": 3576980.0}, {"date": "2026-07-28", "close": 0.14, "volume": 2071820.0}, {"date": "2026-07-29", "close": 0.135, "volume": 5245252.0}, {"date": "2026-07-30", "close": 0.135, "volume": 5432497.0}, {"date": "2026-07-31", "close": 0.135, "volume": 3393913.0}, {"date": "2026-08-03", "close": 0.135, "volume": 1276560.0}, {"date": "2026-08-04", "close": 0.14, "volume": 1406396.0}, {"date": "2026-08-05", "close": 0.15, "volume": 7506958.0}, {"date": "2026-08-06", "close": 0.15, "volume": 9562226.0}, {"date": "2026-08-07", "close": 0.15, "volume": 3047722.0}, {"date": "2026-08-10", "close": 0.15, "volume": 5616803.0}, {"date": "2026-08-11", "close": 0.16, "volume": 13518075.0}, {"date": "2026-08-12", "close": 0.155, "volume": 6643504.0}, {"date": "2026-08-13", "close": 0.155, "volume": 2338571.0}, {"date": "2026-08-14", "close": 0.155, "volume": 4156513.0}, {"date": "2026-08-17", "close": 0.15, "volume": 5987774.0}, {"date": "2026-08-18", "close": 0.15, "volume": 4112505.0}, {"date": "2026-08-19", "close": 0.145, "volume": 7744451.0}, {"date": "2026-08-20", "close": 0.16, "volume": 12015552.0}, {"date": "2026-08-21", "close": 0.16, "volume": 29389914.0}, {"date": "2026-08-24", "close": 0.16, "volume": 10354591.0}, {"date": "2026-08-25", "close": 0.17, "volume": 9783884.0}, {"date": "2026-08-26", "close": 0.165, "volume": 5902356.0}, {"date": "2026-08-27", "close": 0.165, "volume": 8882880.0}, {"date": "2026-08-28", "close": 0.17, "volume": 6008300.0}, {"date": "2026-08-31", "close": 0.165, "volume": 3518521.0}, {"date": "2026-09-01", "close": 0.165, "volume": 3429887.0}, {"date": "2026-09-02", "close": 0.16, "volume": 7952774.0}, {"date": "2026-09-03", "close": 0.16, "volume": 5564226.0}, {"date": "2026-09-04", "close": 0.165, "volume": 3741901.0}, {"date": "2026-09-07", "close": 0.16, "volume": 2295994.0}], "refreshing": true}